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 | ₩162,390 | ₩164,281 | ₩142,596 | ₩143,320 | -11.74% | 441.6만 |
| 2026.09.28–2026.10.02 | ₩160,928 | ₩164,952 | ₩156,825 | ₩162,497 | +0.97% | 327.6만 |
| 2026.09.21–2026.09.25 | ₩159,587 | ₩162,082 | ₩157,804 | ₩160,821 | +0.77% | 254.7만 |
| 2026.09.14–2026.09.18 | ₩155,524 | ₩167,298 | ₩153,834 | ₩159,346 | +2.46% | 593.2만 |
| 2026.09.08–2026.09.11 | ₩153,070 | ₩161,545 | ₩145,117 | ₩159,306 | +4.07% | 426.7만 |
| 2026.08.31–2026.09.04 | ₩146,069 | ₩153,593 | ₩142,502 | ₩151,823 | +3.94% | 588.8만 |
| 2026.08.24–2026.08.28 | ₩153,566 | ₩153,834 | ₩144,996 | ₩145,479 | -5.27% | 319.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,557 |
| ₩153,780 |
| ₩154,666 |
| -4.66% |
| 387.7만 |
| 2026.08.10–2026.08.14 | ₩167,580 | ₩168,961 | ₩160,888 | ₩162,390 | -3.10% | 392.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,644 | ₩180,213 | ₩160,727 | ₩167,526 | -2.40% | 496.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,146 | ₩183,780 | ₩172,783 | ₩173,467 | -3.71% | 375.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,832 | ₩188,756 | ₩176,525 | ₩179,180 | -3.58% | 302.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,028 | ₩202,260 | ₩179,730 | ₩185,041 | -7.03% | 338.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,210 | ₩204,741 | ₩192,698 | ₩201,643 | +1.73% | 292.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩195,354 | ₩200,195 | ₩190,499 | ₩196,118 | +0.39% | 278.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩224,348 | ₩226,466 | ₩195,072 | ₩196,467 | -12.43% | 324.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩227,378 | ₩229,470 | ₩213,874 | ₩221,665 | -2.51% | 218.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩225,823 | ₩227,553 | ₩209,596 | ₩220,056 | -2.55% | 273만 |
|---|
| 2026.06.01–2026.06.05 | ₩224,938 | ₩241,634 | ₩219,667 | ₩220,472 | -1.99% | 275.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩232,984 | ₩241,956 | ₩225,957 | ₩227,915 | -2.18% | 197.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩216,060 | ₩231,147 | ₩210,105 | ₩229,551 | +6.24% | 312.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩232,193 | ₩236,457 | ₩211,889 | ₩214,182 | -7.76% | 261.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩219,922 | ₩240,052 | ₩217,253 | ₩230,221 | +4.68% | 433만 |
|---|
| 2026.04.27–2026.05.01 | ₩234,325 | ₩234,473 | ₩209,542 | ₩220,257 | -6.00% | 362.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩225,045 | ₩235,733 | ₩224,053 | ₩233,574 | +3.79% | 297.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩214,276 | ₩226,534 | ₩208,657 | ₩225,032 | +5.02% | 330.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,256 | ₩217,937 | ₩195,126 | ₩214,571 | +7.69% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩194,348 | ₩200,208 | ₩183,673 | ₩197,312 | +1.52% | 221.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,430 | ₩207,732 | ₩181,970 | ₩192,296 | +3.70% | 373.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩183,069 | ₩186,409 | ₩174,929 | ₩182,479 | -0.32% | 276.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,918 | ₩183,740 | ₩171,322 | ₩179,314 | +3.70% | 254.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,616 | ₩192,618 | ₩173,910 | ₩174,835 | -6.81% | 256.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,258 | ₩196,802 | ₩186,288 | ₩189,252 | -0.53% | 324.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩192,551 | ₩196,775 | ₩183,472 | ₩190,620 | -1.00% | 231.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,553 | ₩196,976 | ₩185,819 | ₩193,959 | +1.79% | 402.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,028 | ₩194,133 | ₩165,890 | ₩191,478 | +13.28% | 606.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,410 | ₩176,673 | ₩167,701 | ₩174,795 | +2.57% | 324.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩163,020 | ₩179,529 | ₩163,020 | ₩170,758 | +4.75% | 275만 |
|---|
| 2026.01.12–2026.01.16 | ₩162,269 | ₩171,657 | ₩159,681 | ₩165,233 | +1.83% | 211.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,854 | ₩165,957 | ₩155,470 | ₩163,289 | +0.89% | 232만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,974 | ₩163,651 | ₩158,850 | ₩160,486 | -0.92% | 94.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,959 | ₩164,160 | ₩160,539 | ₩162,095 | -1.14% | 92.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,440 | ₩167,634 | ₩160,110 | ₩162,457 | -2.39% | 326.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩166,655 | ₩170,329 | ₩163,530 | ₩164,308 | -1.41% | 232.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩160,057 | ₩167,433 | ₩157,898 | ₩166,051 | +3.75% | 275.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩157,777 | ₩162,350 | ₩155,564 | ₩161,384 | +2.29% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩158,541 | ₩160,338 | ₩151,957 | ₩158,407 | -0.08% | 261.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩161,398 | ₩166,293 | ₩157,200 | ₩160,003 | -0.86% | 299.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,276 | ₩177,544 | ₩155,564 | ₩159,105 | -10.25% | 468.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,994 | ₩183,619 | ₩175,023 | ₩177,893 | +0.51% | 279.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,584 | ₩178,228 | ₩169,820 | ₩175,144 | +2.67% | 194.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩159,574 | ₩169,686 | ₩157,710 | ₩169,176 | +6.02% | 216.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,071 | ₩167,473 | ₩154,947 | ₩155,135 | -7.14% | 54.1만 |
|---|