시장 데이터를 불러오는 중
전체 종목
세레브라스 시스템스 과거 주가
Cerebras Systems Inc. - Class A Common Stock · CBRS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerebras Systems Inc. - Class A Common Stock · CBRS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,968 | ₩228,129 | ₩217,897 | ₩220,163 | -3.42% | 701.2만 |
| 2026.10.08 | ₩230,396 | ₩231,603 | ₩216,596 | ₩225,192 | -2.26% | 1017만 |
| 2026.10.07 | ₩231,938 | ₩235,599 | ₩229,323 | ₩234,754 | +1.21% | 536.8만 |
| 2026.10.06 | ₩239,689 | ₩247,642 | ₩234,915 | ₩237,504 | -0.91% | 943.4만 |
| 2026.10.05 | ₩234,727 | ₩248,487 | ₩234,017 | ₩243,471 | +3.73% | 1549.3만 |
| 2026.10.02 | ₩231,187 | ₩234,862 | ₩221,572 | ₩223,194 | -3.46% | 1252.6만 |
| 2026.10.01 | ₩243,981 | ₩247,655 | ₩225,836 | ₩227,338 | -6.82% | 1220.3만 |
| 2026.09.30 | ₩246,341 | ₩248,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,241 |
| -3.29% |
| 1389.7만 |
| 2026.09.29 | ₩269,354 | ₩286,989 | ₩260,449 | ₩261,442 | -2.94% | 946.5만 |
|---|
| 2026.09.28 | ₩274,249 | ₩275,201 | ₩259,645 | ₩263,842 | -3.79% | 521.1만 |
|---|
| 2026.09.25 | ₩284,052 | ₩285,648 | ₩273,055 | ₩277,266 | -2.39% | 564만 |
|---|
| 2026.09.24 | ₩264,888 | ₩279,814 | ₩264,244 | ₩276,810 | +4.50% | 317.9만 |
|---|
| 2026.09.23 | ₩284,910 | ₩285,648 | ₩272,237 | ₩275,241 | -3.39% | 383.7만 |
|---|
| 2026.09.22 | ₩273,055 | ₩285,930 | ₩269,636 | ₩284,857 | +4.32% | 607.3만 |
|---|
| 2026.09.21 | ₩268,214 | ₩283,972 | ₩268,013 | ₩279,600 | +4.25% | 689만 |
|---|
| 2026.09.18 | ₩264,674 | ₩272,438 | ₩263,668 | ₩266,028 | +0.51% | 1080.4만 |
|---|
| 2026.09.17 | ₩261,133 | ₩266,605 | ₩256,413 | ₩260,355 | -0.30% | 531.3만 |
|---|
| 2026.09.16 | ₩248,098 | ₩256,815 | ₩243,914 | ₩255,434 | +2.96% | 504.3만 |
|---|
| 2026.09.15 | ₩243,686 | ₩252,497 | ₩241,688 | ₩246,797 | +1.28% | 356.3만 |
|---|
| 2026.09.14 | ₩241,205 | ₩248,366 | ₩238,080 | ₩243,015 | +0.75% | 522.2만 |
|---|
| 2026.09.11 | ₩258,022 | ₩263,802 | ₩254,441 | ₩257,392 | -0.24% | 341만 |
|---|
| 2026.09.10 | ₩256,050 | ₩261,603 | ₩253,610 | ₩256,600 | +0.21% | 340.4만 |
|---|
| 2026.09.09 | ₩263,400 | ₩274,249 | ₩260,919 | ₩263,118 | -0.11% | 427.2만 |
|---|
| 2026.09.08 | ₩291,160 | ₩298,388 | ₩267,691 | ₩267,906 | -7.99% | 799.4만 |
|---|
| 2026.09.04 | ₩256,131 | ₩290,878 | ₩255,407 | ₩281,692 | +9.98% | 1376.2만 |
|---|
| 2026.09.03 | ₩243,324 | ₩256,225 | ₩242,747 | ₩255,393 | +4.96% | 495.9만 |
|---|
| 2026.09.02 | ₩227,982 | ₩248,768 | ₩226,239 | ₩247,454 | +8.54% | 699.2만 |
|---|
| 2026.09.01 | ₩240,655 | ₩244,517 | ₩230,047 | ₩231,495 | -3.81% | 645.8만 |
|---|
| 2026.08.31 | ₩238,348 | ₩248,085 | ₩236,297 | ₩247,079 | +3.66% | 460.8만 |
|---|
| 2026.08.28 | ₩246,529 | ₩246,717 | ₩237,222 | ₩240,159 | -2.58% | 536.6만 |
|---|
| 2026.08.27 | ₩251,115 | ₩251,665 | ₩241,406 | ₩250,338 | -0.31% | 607.4만 |
|---|
| 2026.08.26 | ₩241,527 | ₩247,039 | ₩237,463 | ₩244,276 | +1.14% | 669.8만 |
|---|
| 2026.08.25 | ₩252,068 | ₩255,474 | ₩241,916 | ₩246,650 | -2.15% | 705.6만 |
|---|
| 2026.08.24 | ₩255,420 | ₩258,156 | ₩246,945 | ₩248,675 | -2.64% | 574.9만 |
|---|
| 2026.08.21 | ₩281,196 | ₩281,906 | ₩262,394 | ₩263,024 | -6.46% | 778.1만 |
|---|
| 2026.08.20 | ₩285,581 | ₩286,721 | ₩272,076 | ₩281,424 | -1.46% | 669.9만 |
|---|
| 2026.08.19 | ₩291,924 | ₩292,340 | ₩269,555 | ₩289,255 | -0.91% | 1102.3만 |
|---|
| 2026.08.18 | ₩321,387 | ₩324,150 | ₩287,673 | ₩295,049 | -8.20% | 1342만 |
|---|
| 2026.08.17 | ₩300,400 | ₩350,127 | ₩299,649 | ₩337,923 | +12.49% | 1489.7만 |
|---|
| 2026.08.14 | ₩301,741 | ₩307,105 | ₩289,363 | ₩293,668 | -2.68% | 1465만 |
|---|
| 2026.08.13 | ₩295,035 | ₩321,843 | ₩293,828 | ₩309,801 | +5.00% | 1656.5만 |
|---|
| 2026.08.12 | ₩333,685 | ₩356,228 | ₩323,037 | ₩351,441 | +5.32% | 1130.3만 |
|---|
| 2026.08.11 | ₩310,176 | ₩317,498 | ₩295,706 | ₩314,830 | +1.50% | 320.3만 |
|---|
| 2026.08.10 | ₩305,160 | ₩314,146 | ₩300,534 | ₩308,460 | +1.08% | 369.1만 |
|---|
| 2026.08.07 | ₩291,978 | ₩307,092 | ₩273,726 | ₩304,061 | +4.14% | 415.7만 |
|---|
| 2026.08.06 | ₩276,944 | ₩294,365 | ₩274,919 | ₩283,368 | +2.32% | 295.6만 |
|---|
| 2026.08.05 | ₩293,936 | ₩304,423 | ₩285,098 | ₩287,391 | -2.23% | 365.1만 |
|---|
| 2026.08.04 | ₩296,631 | ₩309,774 | ₩287,056 | ₩304,624 | +2.69% | 531.6만 |
|---|
| 2026.08.03 | ₩255,460 | ₩298,388 | ₩247,897 | ₩294,995 | +15.48% | 489.5만 |
|---|
| 2026.07.31 | ₩279,036 | ₩287,660 | ₩262,246 | ₩266,484 | -4.50% | 378.7만 |
|---|
| 2026.07.30 | ₩240,011 | ₩274,745 | ₩235,465 | ₩272,331 | +13.47% | 670.3만 |
|---|
| 2026.07.29 | ₩255,474 | ₩255,568 | ₩226,252 | ₩227,164 | -11.08% | 643.7만 |
|---|
| 2026.07.28 | ₩242,023 | ₩259,148 | ₩232,944 | ₩258,451 | +6.79% | 475.6만 |
|---|
| 2026.07.27 | ₩271,647 | ₩271,848 | ₩243,739 | ₩252,939 | -6.89% | 526.9만 |
|---|
| 2026.07.24 | ₩285,943 | ₩288,303 | ₩258,639 | ₩267,034 | -6.61% | 595만 |
|---|
| 2026.07.23 | ₩275,630 | ₩317,002 | ₩270,051 | ₩295,035 | +7.04% | 822.7만 |
|---|
| 2026.07.22 | ₩274,262 | ₩327,221 | ₩272,505 | ₩281,356 | +2.59% | 1077.5만 |
|---|
| 2026.07.21 | ₩242,452 | ₩282,483 | ₩240,816 | ₩279,707 | +15.37% | 624.4만 |
|---|
| 2026.07.20 | ₩236,846 | ₩243,994 | ₩220,901 | ₩237,208 | +0.15% | 426.3만 |
|---|
| 2026.07.17 | ₩231,576 | ₩236,659 | ₩217,723 | ₩231,817 | +0.10% | 527.8만 |
|---|
| 2026.07.16 | ₩239,394 | ₩249,975 | ₩234,365 | ₩242,010 | +1.09% | 377.1만 |
|---|
| 2026.07.15 | ₩274,785 | ₩275,067 | ₩244,745 | ₩246,770 | -10.20% | 460.5만 |
|---|
| 2026.07.14 | ₩276,260 | ₩279,533 | ₩250,981 | ₩273,323 | -1.06% | 474.5만 |
|---|
| 2026.07.13 | ₩277,870 | ₩286,815 | ₩272,398 | ₩274,410 | -1.25% | 350만 |
|---|
| 2026.07.10 | ₩260,436 | ₩290,288 | ₩256,439 | ₩288,437 | +10.75% | 528.9만 |
|---|
| 2026.07.09 | ₩253,342 | ₩274,410 | ₩249,815 | ₩266,243 | +5.09% | 489.5만 |
|---|
| 2026.07.08 | ₩236,028 | ₩252,859 | ₩233,896 | ₩243,699 | +3.25% | 336.7만 |
|---|
| 2026.07.07 | ₩248,098 | ₩248,098 | ₩232,488 | ₩236,846 | -4.54% | 482.7만 |
|---|
| 2026.07.06 | ₩275,389 | ₩276,649 | ₩256,211 | ₩257,499 | -6.50% | 494.6만 |
|---|
| 2026.07.02 | ₩295,035 | ₩299,903 | ₩272,975 | ₩274,732 | -6.88% | 623.4만 |
|---|
| 2026.07.01 | ₩288,974 | ₩306,166 | ₩283,301 | ₩296,739 | +2.69% | 865.7만 |
|---|
| 2026.06.30 | ₩274,276 | ₩297,490 | ₩270,454 | ₩296,376 | +8.06% | 853.9만 |
|---|
| 2026.06.29 | ₩246,757 | ₩295,800 | ₩244,209 | ₩289,886 | +17.48% | 1328.5만 |
|---|
| 2026.06.26 | ₩218,138 | ₩246,797 | ₩215,657 | ₩243,525 | +11.64% | 1065.9만 |
|---|
| 2026.06.25 | ₩254,146 | ₩254,683 | ₩216,261 | ₩225,997 | -11.08% | 1839.3만 |
|---|
| 2026.06.24 | ₩278,943 | ₩281,611 | ₩243,485 | ₩244,423 | -12.38% | 2137.4만 |
|---|
| 2026.06.23 | ₩286,654 | ₩317,834 | ₩281,625 | ₩304,047 | +6.07% | 833.7만 |
|---|
| 2026.06.22 | ₩318,947 | ₩324,110 | ₩300,400 | ₩300,976 | -5.63% | 473.9만 |
|---|
| 2026.06.18 | ₩295,035 | ₩328,884 | ₩288,598 | ₩314,763 | +6.69% | 719.7만 |
|---|
| 2026.06.17 | ₩286,895 | ₩309,774 | ₩281,410 | ₩286,546 | -0.12% | 492.8만 |
|---|
| 2026.06.16 | ₩293,024 | ₩293,024 | ₩271,272 | ₩284,642 | -2.86% | 500.7만 |
|---|
| 2026.06.15 | ₩300,802 | ₩301,473 | ₩282,966 | ₩292,393 | -2.80% | 506.2만 |
|---|
| 2026.06.12 | ₩308,835 | ₩308,942 | ₩278,943 | ₩286,989 | -7.07% | 471.7만 |
|---|
| 2026.06.11 | ₩320,489 | ₩323,198 | ₩295,706 | ₩303,819 | -5.20% | 390.9만 |
|---|
| 2026.06.10 | ₩303,954 | ₩339,988 | ₩303,283 | ₩318,276 | +4.71% | 537.4만 |
|---|
| 2026.06.09 | ₩327,905 | ₩327,905 | ₩288,343 | ₩304,182 | -7.23% | 570.7만 |
|---|
| 2026.06.08 | ₩285,111 | ₩334,946 | ₩273,753 | ₩318,947 | +11.87% | 869.1만 |
|---|
| 2026.06.05 | ₩279,854 | ₩298,764 | ₩263,829 | ₩269,568 | -3.68% | 439.3만 |
|---|
| 2026.06.04 | ₩284,642 | ₩294,740 | ₩275,550 | ₩288,866 | +1.48% | 413.7만 |
|---|
| 2026.06.03 | ₩308,527 | ₩308,527 | ₩285,983 | ₩288,250 | -6.57% | 382.8만 |
|---|
| 2026.06.02 | ₩295,102 | ₩324,123 | ₩291,012 | ₩317,190 | +7.48% | 523.7만 |
|---|
| 2026.06.01 | ₩310,967 | ₩311,624 | ₩285,111 | ₩286,023 | -8.02% | 582.4만 |
|---|
| 2026.05.29 | ₩331,405 | ₩337,078 | ₩311,879 | ₩317,820 | -4.10% | 434.2만 |
|---|
| 2026.05.28 | ₩349,952 | ₩360,453 | ₩323,909 | ₩325,330 | -7.04% | 569.2만 |
|---|
| 2026.05.27 | ₩327,033 | ₩361,271 | ₩325,920 | ₩357,932 | +9.45% | 652.3만 |
|---|
| 2026.05.26 | ₩348,678 | ₩351,749 | ₩316,627 | ₩324,150 | -7.03% | 818만 |
|---|
| 2026.05.22 | ₩382,205 | ₩382,205 | ₩335,630 | ₩344,360 | -9.90% | 1178.4만 |
|---|
| 2026.05.21 | ₩393,872 | ₩394,275 | ₩369,358 | ₩377,994 | -4.03% | 544.8만 |
|---|
| 2026.05.20 | ₩425,830 | ₩453,724 | ₩381,199 | ₩389,836 | -8.45% | 1285.2만 |
|---|
| 2026.05.19 | ₩391,820 | ₩447,904 | ₩383,747 | ₩407,189 | +3.92% | 1038만 |
|---|
| 2026.05.18 | ₩390,989 | ₩407,229 | ₩365,093 | ₩397,828 | +1.75% | 1015.8만 |
|---|
| 2026.05.15 | ₩400,296 | ₩411,413 | ₩368,794 | ₩375,124 | -6.29% | 1711.9만 |
|---|
| 2026.05.14 | ₩469,375 | ₩518,109 | ₩402,321 | ₩417,167 | -11.12% | 3349.8만 |
|---|