시장 데이터를 불러오는 중
전체 종목
시러스 로직 과거 주가
Cirrus Logic, Inc. - Common Stock · CRUS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cirrus Logic, Inc. - Common Stock · CRUS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩162,263 | ₩164,152 | ₩142,484 | ₩143,208 | -11.74% | 441.6만 |
| 2026.09.28–2026.10.02 | ₩160,802 | ₩164,822 | ₩156,702 | ₩162,370 | +0.97% | 327.6만 |
| 2026.09.21–2026.09.25 | ₩159,462 | ₩161,955 | ₩157,680 | ₩160,695 | +0.77% | 254.7만 |
| 2026.09.14–2026.09.18 | ₩155,402 | ₩167,167 | ₩153,714 | ₩159,221 | +2.46% | 593.2만 |
| 2026.09.08–2026.09.11 | ₩152,950 | ₩161,419 | ₩145,004 | ₩159,181 | +4.07% | 426.7만 |
| 2026.08.31–2026.09.04 | ₩145,955 | ₩153,472 | ₩142,391 | ₩151,704 | +3.94% | 588.8만 |
| 2026.08.24–2026.08.28 | ₩153,446 | ₩153,714 | ₩144,883 | ₩145,365 | -5.27% | 319.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,429 |
| ₩153,660 |
| ₩154,545 |
| -4.66% |
| 387.7만 |
| 2026.08.10–2026.08.14 | ₩167,449 | ₩168,829 | ₩160,762 | ₩162,263 | -3.10% | 392.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,509 | ₩180,072 | ₩160,601 | ₩167,395 | -2.40% | 496.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,005 | ₩183,636 | ₩172,648 | ₩173,332 | -3.71% | 375.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,687 | ₩188,608 | ₩176,387 | ₩179,040 | -3.58% | 302.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩198,872 | ₩202,102 | ₩179,589 | ₩184,896 | -7.03% | 338.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,055 | ₩204,581 | ₩192,547 | ₩201,485 | +1.73% | 292.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩195,201 | ₩200,038 | ₩190,350 | ₩195,965 | +0.39% | 278.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩224,172 | ₩226,289 | ₩194,919 | ₩196,313 | -12.43% | 324.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩227,200 | ₩229,291 | ₩213,706 | ₩221,492 | -2.51% | 218.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩225,646 | ₩227,375 | ₩209,432 | ₩219,884 | -2.55% | 273만 |
|---|
| 2026.06.01–2026.06.05 | ₩224,762 | ₩241,445 | ₩219,495 | ₩220,299 | -1.99% | 275.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩232,802 | ₩241,766 | ₩225,780 | ₩227,736 | -2.18% | 197.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩215,891 | ₩230,966 | ₩209,941 | ₩229,371 | +6.24% | 312.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩232,011 | ₩236,272 | ₩211,723 | ₩214,015 | -7.76% | 261.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩219,750 | ₩239,864 | ₩217,083 | ₩230,041 | +4.68% | 433만 |
|---|
| 2026.04.27–2026.05.01 | ₩234,142 | ₩234,289 | ₩209,378 | ₩220,085 | -6.00% | 362.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩224,869 | ₩235,549 | ₩223,877 | ₩233,391 | +3.79% | 297.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩214,108 | ₩226,356 | ₩208,494 | ₩224,855 | +5.02% | 330.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,100 | ₩217,767 | ₩194,973 | ₩214,403 | +7.69% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩194,196 | ₩200,052 | ₩183,529 | ₩197,157 | +1.52% | 221.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,285 | ₩207,569 | ₩181,827 | ₩192,145 | +3.70% | 373.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,926 | ₩186,263 | ₩174,792 | ₩182,337 | -0.32% | 276.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,782 | ₩183,596 | ₩171,188 | ₩179,174 | +3.70% | 254.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,469 | ₩192,467 | ₩173,774 | ₩174,698 | -6.81% | 256.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,109 | ₩196,648 | ₩186,142 | ₩189,104 | -0.53% | 324.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩192,400 | ₩196,621 | ₩183,328 | ₩190,470 | -1.00% | 231.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,403 | ₩196,822 | ₩185,673 | ₩193,807 | +1.79% | 402.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩168,896 | ₩193,981 | ₩165,760 | ₩191,328 | +13.28% | 606.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,276 | ₩176,534 | ₩167,570 | ₩174,658 | +2.57% | 324.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,893 | ₩179,388 | ₩162,893 | ₩170,625 | +4.75% | 275만 |
|---|
| 2026.01.12–2026.01.16 | ₩162,142 | ₩171,523 | ₩159,556 | ₩165,104 | +1.83% | 211.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,727 | ₩165,827 | ₩155,349 | ₩163,161 | +0.89% | 232만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,848 | ₩163,523 | ₩158,725 | ₩160,360 | -0.92% | 94.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,831 | ₩164,032 | ₩160,414 | ₩161,968 | -1.14% | 92.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,310 | ₩167,503 | ₩159,985 | ₩162,330 | -2.39% | 326.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩166,524 | ₩170,196 | ₩163,402 | ₩164,179 | -1.41% | 232.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩159,931 | ₩167,301 | ₩157,774 | ₩165,921 | +3.75% | 275.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩157,653 | ₩162,223 | ₩155,442 | ₩161,258 | +2.29% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩158,417 | ₩160,213 | ₩151,838 | ₩158,283 | -0.08% | 261.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩161,271 | ₩166,162 | ₩157,077 | ₩159,878 | -0.86% | 299.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,137 | ₩177,405 | ₩155,442 | ₩158,980 | -10.25% | 468.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,856 | ₩183,476 | ₩174,886 | ₩177,754 | +0.51% | 279.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,451 | ₩178,089 | ₩169,687 | ₩175,007 | +2.67% | 194.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩159,449 | ₩169,553 | ₩157,586 | ₩169,044 | +6.02% | 216.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩166,940 | ₩167,342 | ₩154,826 | ₩155,014 | -7.14% | 54.1만 |
|---|