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 | ₩162,370 | ₩164,260 | ₩142,578 | ₩143,302 | -11.74% | 441.6만 |
| 2026.09.28–2026.10.02 | ₩160,908 | ₩164,931 | ₩156,805 | ₩162,477 | +0.97% | 327.6만 |
| 2026.09.21–2026.09.25 | ₩159,567 | ₩162,061 | ₩157,784 | ₩160,801 | +0.77% | 254.7만 |
| 2026.09.14–2026.09.18 | ₩155,504 | ₩167,277 | ₩153,815 | ₩159,326 | +2.46% | 593.2만 |
| 2026.09.08–2026.09.11 | ₩153,050 | ₩161,525 | ₩145,099 | ₩159,286 | +4.07% | 426.7만 |
| 2026.08.31–2026.09.04 | ₩146,051 | ₩153,573 | ₩142,484 | ₩151,803 | +3.94% | 588.8만 |
| 2026.08.24–2026.08.28 | ₩153,546 | ₩153,815 | ₩144,978 | ₩145,461 | -5.27% | 319.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,209 |
| ₩163,536 |
| ₩153,761 |
| ₩154,646 |
| -4.66% |
| 387.7만 |
| 2026.08.10–2026.08.14 | ₩167,559 | ₩168,940 | ₩160,868 | ₩162,370 | -3.10% | 392.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,622 | ₩180,190 | ₩160,707 | ₩167,505 | -2.40% | 496.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,123 | ₩183,757 | ₩172,762 | ₩173,445 | -3.71% | 375.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩185,809 | ₩188,732 | ₩176,503 | ₩179,158 | -3.58% | 302.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,003 | ₩202,235 | ₩179,707 | ₩185,017 | -7.03% | 338.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,185 | ₩204,715 | ₩192,674 | ₩201,618 | +1.73% | 292.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩195,329 | ₩200,170 | ₩190,475 | ₩196,093 | +0.39% | 278.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩224,319 | ₩226,438 | ₩195,047 | ₩196,442 | -12.43% | 324.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩227,350 | ₩229,441 | ₩213,847 | ₩221,637 | -2.51% | 218.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩225,794 | ₩227,524 | ₩209,569 | ₩220,028 | -2.55% | 273만 |
|---|
| 2026.06.01–2026.06.05 | ₩224,909 | ₩241,603 | ₩219,639 | ₩220,444 | -1.99% | 275.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩232,955 | ₩241,925 | ₩225,928 | ₩227,886 | -2.18% | 197.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩216,032 | ₩231,118 | ₩210,079 | ₩229,522 | +6.24% | 312.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩232,163 | ₩236,427 | ₩211,862 | ₩214,155 | -7.76% | 261.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩219,894 | ₩240,021 | ₩217,226 | ₩230,192 | +4.68% | 433만 |
|---|
| 2026.04.27–2026.05.01 | ₩234,295 | ₩234,443 | ₩209,516 | ₩220,229 | -6.00% | 362.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩225,016 | ₩235,703 | ₩224,024 | ₩233,545 | +3.79% | 297.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩214,249 | ₩226,505 | ₩208,631 | ₩225,003 | +5.02% | 330.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,231 | ₩217,910 | ₩195,101 | ₩214,544 | +7.69% | 360.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩194,323 | ₩200,183 | ₩183,650 | ₩197,287 | +1.52% | 221.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩185,406 | ₩207,705 | ₩181,947 | ₩192,272 | +3.70% | 373.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩183,046 | ₩186,385 | ₩174,907 | ₩182,456 | -0.32% | 276.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,896 | ₩183,717 | ₩171,300 | ₩179,292 | +3.70% | 254.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩187,592 | ₩192,593 | ₩173,888 | ₩174,813 | -6.81% | 256.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,233 | ₩196,777 | ₩186,264 | ₩189,228 | -0.53% | 324.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩192,526 | ₩196,750 | ₩183,449 | ₩190,596 | -1.00% | 231.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,528 | ₩196,951 | ₩185,795 | ₩193,934 | +1.79% | 402.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,007 | ₩194,109 | ₩165,869 | ₩191,454 | +13.28% | 606.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,388 | ₩176,650 | ₩167,680 | ₩174,773 | +2.57% | 324.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩163,000 | ₩179,506 | ₩163,000 | ₩170,737 | +4.75% | 275만 |
|---|
| 2026.01.12–2026.01.16 | ₩162,249 | ₩171,635 | ₩159,661 | ₩165,212 | +1.83% | 211.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,833 | ₩165,936 | ₩155,451 | ₩163,268 | +0.89% | 232만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,954 | ₩163,630 | ₩158,830 | ₩160,466 | -0.92% | 94.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩163,938 | ₩164,140 | ₩160,519 | ₩162,075 | -1.14% | 92.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,419 | ₩167,613 | ₩160,090 | ₩162,437 | -2.39% | 326.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩166,634 | ₩170,308 | ₩163,509 | ₩164,287 | -1.41% | 232.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩160,036 | ₩167,411 | ₩157,878 | ₩166,030 | +3.75% | 275.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩157,757 | ₩162,329 | ₩155,544 | ₩161,364 | +2.29% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩158,521 | ₩160,318 | ₩151,937 | ₩158,387 | -0.08% | 261.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩161,377 | ₩166,272 | ₩157,180 | ₩159,983 | -0.86% | 299.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩177,254 | ₩177,522 | ₩155,544 | ₩159,084 | -10.25% | 468.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,972 | ₩183,596 | ₩175,001 | ₩177,870 | +0.51% | 279.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,562 | ₩178,206 | ₩169,798 | ₩175,122 | +2.67% | 194.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩159,554 | ₩169,664 | ₩157,690 | ₩169,155 | +6.02% | 216.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,049 | ₩167,452 | ₩154,928 | ₩155,115 | -7.14% | 54.1만 |
|---|