Cirrus Logic Inc (CRUS)

CRUS
🏛️ 미국 →
125.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 124.00 125.97 122.78 125.37 0.3M
2025-09-29 127.54 127.54 122.68 124.06 0.5M
2025-09-26 125.91 127.07 125.45 126.14 0.3M
2025-09-25 125.58 126.10 122.62 125.60 0.3M
2025-09-24 127.06 127.99 125.65 126.37 0.4M
2025-09-23 127.25 129.07 125.50 127.45 0.8M
2025-09-22 120.99 128.18 120.65 127.28 0.8M
2025-09-19 122.22 122.22 118.32 120.12 1.7M
2025-09-18 121.34 122.85 120.00 122.75 0.7M
2025-09-17 118.94 121.12 117.33 119.17 0.4M
2025-09-16 117.29 118.90 116.25 118.74 0.5M
2025-09-15 117.13 118.72 115.91 116.58 0.4M
2025-09-12 115.84 117.30 115.46 116.79 0.7M
2025-09-11 113.24 115.70 113.11 115.18 0.5M
2025-09-10 116.20 116.65 109.88 112.67 0.7M
2025-09-09 117.82 118.12 115.79 116.42 0.6M
2025-09-08 116.41 117.77 115.20 117.43 0.6M
2025-09-05 116.12 117.69 115.29 115.72 0.4M
2025-09-04 112.56 115.33 111.00 115.26 0.3M
2025-09-03 113.75 114.13 111.59 113.16 0.4M
2025-09-02 112.12 113.36 111.05 113.19 0.4M
2025-08-29 115.82 115.99 113.61 114.19 0.4M
2025-08-28 117.92 118.00 115.25 115.36 0.6M
2025-08-27 116.01 117.66 115.74 117.20 0.5M
2025-08-26 115.99 118.62 115.99 116.73 1.1M
2025-08-25 117.38 117.38 115.61 116.01 0.3M
2025-08-22 114.88 118.27 114.49 117.38 0.4M
2025-08-21 111.81 114.25 111.81 113.97 0.4M
2025-08-20 113.41 113.60 110.90 112.82 0.5M
2025-08-19 113.22 114.00 112.50 113.11 0.4M
2025-08-18 110.97 113.30 110.97 112.99 0.6M
2025-08-15 112.28 113.19 110.10 111.06 0.5M
2025-08-14 108.54 112.35 107.39 112.12 0.5M
2025-08-13 108.66 111.03 108.10 110.66 0.5M
2025-08-12 105.54 108.71 104.55 108.64 0.5M
2025-08-11 104.07 106.05 104.07 104.51 0.7M
2025-08-08 100.35 103.98 99.78 103.82 0.5M
2025-08-07 99.95 100.74 98.67 100.64 0.7M
2025-08-06 107.00 107.00 92.02 97.25 2.0M
2025-08-05 105.45 107.10 104.00 104.97 1.3M
2025-08-04 101.57 105.69 101.43 105.58 0.7M
2025-08-01 99.96 102.56 99.33 102.08 0.6M
2025-07-31 102.43 103.63 100.47 100.71 0.4M
2025-07-30 106.27 106.27 103.29 103.93 0.3M
2025-07-29 104.86 106.00 103.57 105.07 0.4M
2025-07-28 101.61 104.43 101.47 104.08 0.4M
2025-07-25 100.14 101.24 99.65 101.17 0.5M
2025-07-24 102.09 102.50 100.13 100.30 0.6M
2025-07-23 103.70 103.70 101.64 102.93 0.4M
2025-07-22 104.32 105.01 103.69 104.31 0.4M
2025-07-21 103.72 105.48 103.72 104.63 0.4M
2025-07-18 104.17 104.17 102.75 103.37 0.3M
2025-07-17 101.88 103.94 101.65 103.38 0.5M
2025-07-16 102.12 102.52 100.47 102.29 0.3M
2025-07-15 105.46 106.00 102.13 102.14 0.4M
2025-07-14 103.84 104.40 102.14 104.14 0.5M
2025-07-11 104.51 105.72 104.00 104.43 0.2M
2025-07-10 105.32 107.52 104.92 106.33 0.5M
2025-07-09 107.66 107.97 102.33 104.95 0.8M
2025-07-08 107.33 109.13 106.92 107.66 0.6M
2025-07-07 109.08 109.50 106.08 106.16 0.3M
2025-07-03 110.00 111.48 109.93 110.27 0.3M
2025-07-02 108.52 109.82 107.84 109.42 0.4M
2025-07-01 104.05 109.90 104.05 108.99 0.8M
2025-06-30 106.17 106.57 104.05 104.26 0.5M
2025-06-27 107.77 108.50 105.08 105.98 0.7M
2025-06-26 107.63 108.42 106.86 107.48 0.8M
2025-06-25 107.30 107.66 105.52 107.58 0.4M
2025-06-24 106.22 108.35 105.89 106.72 0.4M
2025-06-23 104.49 106.38 103.85 105.66 0.4M
2025-06-20 104.94 105.80 102.72 104.34 0.7M
2025-06-18 103.49 105.33 103.11 104.34 0.5M
2025-06-17 103.06 104.15 102.82 103.34 0.4M
2025-06-16 101.94 104.09 101.72 104.09 0.4M
2025-06-13 101.55 102.55 100.75 100.88 0.4M
2025-06-12 101.94 103.04 101.60 102.71 0.4M
2025-06-11 105.60 106.21 102.18 102.67 0.6M
2025-06-10 104.02 106.06 103.42 105.25 0.4M
2025-06-09 101.95 103.58 101.78 102.82 0.7M
2025-06-06 100.91 101.78 100.57 101.04 0.4M
2025-06-05 101.27 102.26 99.84 100.05 0.4M
2025-06-04 101.19 101.20 100.14 101.01 0.6M
2025-06-03 97.78 100.65 96.39 100.04 0.7M
2025-06-02 97.89 98.26 96.73 97.74 0.6M
2025-05-30 99.19 99.57 96.97 98.36 0.6M
2025-05-29 102.30 102.54 99.47 99.81 0.5M
2025-05-28 102.19 103.03 100.32 100.42 0.6M
2025-05-27 101.67 102.53 101.00 102.19 0.4M
2025-05-23 99.11 101.35 99.00 99.89 0.8M
2025-05-22 104.45 106.40 102.06 102.18 0.5M
2025-05-21 105.00 107.18 104.02 104.31 0.7M
2025-05-20 106.28 106.50 105.14 105.93 0.6M
2025-05-19 104.89 105.66 104.07 105.45 0.6M
2025-05-16 106.50 106.89 105.67 106.23 0.6M
2025-05-15 107.08 107.98 106.31 106.89 0.7M
2025-05-14 107.23 108.66 106.82 107.44 0.5M
2025-05-13 105.83 107.86 105.41 107.24 0.8M
2025-05-12 105.36 107.20 105.00 105.83 0.8M
2025-05-09 99.21 101.01 98.51 100.53 0.7M
2025-05-08 98.10 99.76 96.69 97.57 1.0M
2025-05-07 97.77 97.99 91.32 96.66 1.5M
2025-05-06 97.25 98.98 96.70 98.72 1.0M
2025-05-05 97.25 99.61 97.25 98.49 0.5M
2025-05-02 97.42 99.09 97.42 98.20 0.4M
2025-05-01 96.47 97.22 95.10 95.54 0.5M
2025-04-30 92.03 96.23 91.79 96.04 0.6M
2025-04-29 92.65 94.44 91.48 93.55 0.4M
2025-04-28 93.11 94.02 92.20 93.67 0.4M
2025-04-25 91.21 93.79 91.21 93.41 0.4M
2025-04-24 90.89 93.20 89.64 92.40 0.6M
2025-04-23 89.94 91.28 87.94 88.76 0.5M
2025-04-22 86.05 87.56 85.67 86.74 0.5M
2025-04-21 84.04 85.91 83.43 85.78 0.7M
2025-04-17 86.42 86.48 85.04 85.58 0.5M
2025-04-16 84.94 86.49 83.04 85.52 0.5M
2025-04-15 87.86 88.61 86.86 86.95 0.5M
2025-04-14 88.38 88.98 86.00 87.41 0.8M
2025-04-11 84.85 87.40 82.02 86.27 0.9M
2025-04-10 87.00 87.88 81.67 84.85 0.8M
2025-04-09 77.94 90.89 76.70 90.23 1.4M
2025-04-08 84.85 85.55 75.83 77.43 1.0M
2025-04-07 80.33 88.42 78.50 82.93 1.3M
2025-04-04 85.06 86.65 82.16 83.23 1.1M
2025-04-03 94.94 95.16 88.42 88.85 1.1M
2025-04-02 98.48 99.97 98.03 98.58 0.5M
2025-04-01 99.29 100.63 98.02 99.83 0.4M
2025-03-31 98.07 99.92 96.01 99.66 0.6M
2025-03-28 102.36 102.83 99.02 99.51 0.4M
2025-03-27 103.07 104.31 101.98 103.26 0.5M
2025-03-26 102.81 104.62 102.68 103.31 0.4M
2025-03-25 102.25 103.72 101.74 102.66 0.3M
2025-03-24 101.59 103.24 101.48 102.58 0.4M
2025-03-21 98.57 100.10 97.27 99.79 2.5M
2025-03-20 99.58 100.97 99.19 99.87 0.4M
2025-03-19 100.70 102.33 100.22 101.05 0.3M
2025-03-18 99.66 101.68 98.93 100.86 0.4M
2025-03-17 99.62 101.13 98.78 100.33 0.5M
2025-03-14 99.61 100.73 99.00 99.82 0.5M
2025-03-13 98.14 100.34 97.62 98.34 0.6M
2025-03-12 103.23 103.74 97.74 97.89 1.1M
2025-03-11 104.73 104.73 98.83 101.79 0.8M
2025-03-10 106.93 108.84 104.04 104.77 0.7M
2025-03-07 103.77 109.30 103.50 108.92 0.6M
2025-03-06 103.62 104.63 102.33 102.95 0.5M
2025-03-05 103.50 105.57 102.58 105.39 0.4M
2025-03-04 101.26 105.03 101.22 103.17 0.6M
2025-03-03 104.51 105.89 100.95 101.68 0.5M
2025-02-28 102.40 104.25 101.23 104.21 0.6M
2025-02-27 109.07 109.89 102.35 102.40 0.8M
2025-02-26 107.39 111.41 107.14 109.83 0.6M
2025-02-25 108.27 110.35 107.29 107.48 0.7M
2025-02-24 108.85 110.58 107.65 108.60 0.5M
2025-02-21 111.46 111.54 108.20 109.07 0.8M
2025-02-20 111.99 112.43 110.28 111.30 0.6M
2025-02-19 111.70 113.14 111.05 111.40 0.6M
2025-02-18 109.27 111.33 109.12 111.20 0.9M
2025-02-14 107.47 110.49 106.99 109.06 0.7M
2025-02-13 104.02 107.19 104.02 106.95 0.8M
2025-02-12 101.95 103.86 100.77 103.79 0.6M
2025-02-11 103.57 105.92 103.44 103.51 0.5M
2025-02-10 106.87 107.73 102.81 104.39 1.1M
2025-02-07 104.84 107.46 104.69 106.77 1.3M
2025-02-06 107.85 108.15 101.43 104.41 1.5M
2025-02-05 112.00 112.48 102.27 109.34 1.9M
2025-02-04 98.81 104.12 98.24 101.39 1.2M
2025-02-03 97.81 100.05 95.25 99.30 1.0M
2025-01-31 100.94 102.63 99.03 100.44 0.9M
2025-01-30 98.91 100.27 98.23 99.29 0.7M
2025-01-29 100.75 101.87 97.66 98.14 0.7M
2025-01-28 98.79 101.26 97.43 100.92 0.9M
2025-01-27 99.75 102.07 98.98 99.42 0.6M
2025-01-24 101.30 101.64 100.18 101.41 0.7M
2025-01-23 99.02 101.23 98.19 101.08 0.6M
2025-01-22 100.19 101.14 98.61 100.30 0.5M
2025-01-21 101.42 101.58 99.24 100.25 0.6M
2025-01-17 102.78 103.07 100.00 101.00 0.7M
2025-01-16 102.50 102.61 100.78 100.85 0.4M
2025-01-15 103.15 104.23 101.82 101.91 0.4M
2025-01-14 101.47 102.11 99.87 101.34 0.5M
2025-01-13 100.29 100.96 98.80 99.93 0.7M
2025-01-10 103.62 104.57 99.66 101.14 0.7M
2025-01-08 104.38 105.28 101.35 105.20 0.6M
2025-01-07 103.90 105.84 103.16 105.20 0.8M
2025-01-06 101.74 104.49 101.74 102.48 0.7M
2025-01-03 99.54 100.94 98.29 100.79 0.8M
2025-01-02 100.00 101.73 98.87 99.41 0.5M