Kura Sushi USA Inc (KRUS)

KRUS
🏛️ 미국 →
59.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.17 62.17 62.17 62.17 1.0K
09:33 62.45 62.45 62.45 62.45 0.2K
09:35 61.50 62.33 61.50 61.81 0.6K
09:36 61.50 61.50 61.50 61.50 0.1K
09:37 62.15 62.15 61.51 61.51 1.3K
09:38 61.51 61.64 61.51 61.64 3.0K
09:39 61.77 61.77 61.32 61.32 1.7K
09:40 61.77 61.77 60.57 60.57 4.3K
09:41 61.15 61.15 60.71 60.71 2.1K
09:42 61.14 61.38 60.77 60.83 4.3K
09:43 61.15 61.15 61.15 61.15 1.0K
09:44 61.50 62.11 61.50 62.11 1.7K
09:45 61.55 61.55 61.22 61.22 4.2K
09:46 61.21 61.48 61.21 61.46 3.1K
09:47 61.45 61.83 61.45 61.83 0.8K
09:49 61.47 61.47 61.47 61.47 0.5K
09:53 60.73 60.98 60.73 60.98 0.8K
09:55 61.15 61.15 61.15 61.15 0.6K
09:58 61.86 61.86 61.86 61.86 0.8K
10:02 61.85 61.85 61.85 61.85 0.2K
10:03 61.95 61.95 61.95 61.95 0.1K
10:05 61.85 61.85 61.85 61.85 0.1K
10:06 61.61 61.61 61.45 61.46 1.3K
10:07 61.46 61.83 61.46 61.83 1.1K
10:13 61.76 61.92 61.76 61.85 2.0K
10:14 61.99 61.99 61.72 61.87 1.3K
10:15 61.87 61.99 61.76 61.99 1.5K
10:16 61.99 61.99 61.99 61.99 1.0K
10:18 62.09 62.10 61.89 61.89 4.3K
10:19 62.15 62.15 62.04 62.04 1.3K
10:20 61.53 61.87 61.53 61.87 2.5K
10:21 62.02 62.02 61.70 61.70 5.4K
10:23 61.99 61.99 61.86 61.86 2.6K
10:24 61.88 61.88 61.88 61.88 0.6K
10:26 61.44 61.44 61.44 61.44 1.1K
10:27 61.78 61.79 61.78 61.79 1.7K
10:30 61.88 61.88 61.88 61.88 0.2K
10:31 61.88 61.88 61.88 61.88 0.1K
10:32 62.02 62.20 62.02 62.20 2.2K
10:33 62.05 62.05 61.90 61.90 0.8K
10:35 61.92 61.92 61.92 61.92 1.1K
10:41 62.23 62.23 62.23 62.23 1.4K
10:51 62.27 62.27 62.27 62.27 1.0K
10:56 62.47 62.47 62.47 62.47 1.5K
11:03 62.36 62.36 62.36 62.36 0.9K
11:04 62.03 62.13 62.03 62.13 1.8K
11:06 62.36 62.36 62.36 62.36 0.4K
11:09 62.07 62.07 62.07 62.07 0.4K
11:12 62.18 62.18 61.96 61.96 1.3K
11:13 61.88 61.88 61.88 61.88 0.3K
11:14 61.87 61.87 61.87 61.87 0.6K
11:20 62.03 62.03 62.03 62.03 0.6K
11:25 62.23 62.23 62.23 62.23 0.5K
11:27 62.04 62.04 62.04 62.04 0.3K
11:33 62.06 62.06 62.05 62.05 0.3K
11:34 62.05 62.05 62.03 62.03 0.5K
11:35 62.03 62.03 62.03 62.03 0.8K
11:36 61.87 61.87 61.87 61.87 1.1K
11:40 61.96 61.96 61.96 61.96 1.1K
11:50 61.96 61.96 61.96 61.96 0.4K
11:54 61.96 61.96 61.96 61.96 0.8K
12:00 61.81 61.81 61.81 61.81 5.6K
12:01 61.83 61.83 61.83 61.83 3.3K
12:05 61.57 61.57 61.55 61.55 0.6K
12:07 61.54 61.54 61.54 61.54 1.2K
12:08 61.42 61.42 61.35 61.35 1.0K
12:13 61.24 61.24 61.24 61.24 0.1K
12:14 61.25 61.25 61.25 61.25 1.4K
12:19 61.47 61.47 61.47 61.47 0.2K
12:21 61.46 61.46 61.46 61.46 3.5K
12:26 62.03 62.11 62.03 62.11 1.9K
12:27 62.18 62.18 61.93 62.10 1.7K
12:28 62.09 62.19 62.09 62.19 1.2K
12:29 62.09 62.16 62.09 62.09 3.7K
12:30 62.02 62.02 62.02 62.02 0.5K
12:33 61.86 61.86 61.86 61.86 1.5K
12:35 61.66 61.74 61.66 61.74 0.9K
12:36 61.86 61.86 61.86 61.86 0.8K
12:44 61.63 61.63 61.63 61.63 0.9K
12:50 61.98 61.98 61.98 61.98 0.7K
12:55 61.74 61.74 61.74 61.74 0.8K
12:58 61.89 61.89 61.89 61.89 0.3K
12:59 62.04 62.04 62.04 62.04 0.4K
13:04 61.95 61.95 61.95 61.95 0.5K
13:05 61.84 61.84 61.84 61.84 0.1K
13:06 61.84 61.84 61.84 61.84 0.4K
13:08 61.84 61.84 61.84 61.84 1.5K
13:20 61.83 61.83 61.83 61.83 1.6K
13:23 61.84 61.84 61.84 61.84 1.1K
13:25 61.90 61.90 61.89 61.89 1.8K
13:26 61.88 62.02 61.88 62.02 2.7K
13:37 62.01 62.01 62.01 62.01 1.6K
13:44 62.03 62.03 62.03 62.03 1.0K
13:46 62.03 62.03 62.03 62.03 1.1K
13:57 62.22 62.22 62.22 62.22 0.7K
13:58 62.16 62.16 62.16 62.16 0.4K
14:02 62.19 62.19 62.19 62.19 0.6K
14:09 62.20 62.20 62.20 62.20 1.0K
14:12 62.08 62.19 62.08 62.19 1.0K
14:13 62.29 62.29 62.29 62.29 0.3K
14:16 62.30 62.30 62.23 62.23 2.4K
14:17 62.07 62.07 62.07 62.07 0.1K
14:18 62.18 62.18 62.18 62.18 0.6K
14:22 62.30 62.30 62.30 62.30 1.2K
14:28 62.40 62.40 62.40 62.40 0.4K
14:29 62.31 62.31 62.31 62.31 0.8K
14:34 62.44 62.44 62.44 62.44 0.3K
14:39 62.41 62.77 62.41 62.77 3.7K
14:40 62.80 62.85 62.80 62.81 1.5K
14:41 62.81 62.81 62.81 62.81 0.4K
14:42 62.53 62.53 62.53 62.53 4.3K
14:43 62.69 62.69 62.69 62.69 0.4K
14:45 62.32 62.32 62.32 62.32 1.4K
14:47 62.43 62.43 62.43 62.43 0.3K
14:48 62.32 62.32 62.32 62.32 0.6K
14:50 62.32 62.32 62.32 62.32 0.1K
14:51 62.41 62.41 62.38 62.38 0.8K
14:52 62.32 62.32 62.32 62.32 0.1K
14:53 62.28 62.34 62.28 62.34 1.2K
14:54 62.24 62.24 62.24 62.24 0.1K
14:55 62.34 62.34 62.34 62.34 0.1K
14:56 62.25 62.25 62.25 62.25 0.2K
14:58 62.34 62.34 62.34 62.34 0.3K
15:00 62.34 62.34 62.34 62.34 0.4K
15:04 62.34 62.34 62.34 62.34 0.4K
15:05 62.44 62.45 62.44 62.45 2.9K
15:06 62.50 62.55 62.50 62.51 0.5K
15:07 62.37 62.37 62.37 62.37 1.1K
15:08 62.48 62.48 62.48 62.48 0.3K
15:10 62.39 62.39 62.39 62.39 0.2K
15:12 62.39 62.39 62.39 62.39 0.2K
15:13 62.39 62.39 62.39 62.39 0.1K
15:15 62.30 62.30 62.30 62.30 1.7K
15:16 62.37 62.37 62.37 62.37 0.1K
15:17 62.37 62.37 62.37 62.37 0.1K
15:18 62.37 62.37 62.37 62.37 0.9K
15:22 62.38 62.38 62.38 62.38 0.3K
15:23 62.46 62.46 62.34 62.34 1.3K
15:25 62.44 62.44 62.44 62.44 0.3K
15:26 62.42 62.42 62.42 62.42 1.0K
15:27 62.32 62.32 62.32 62.32 0.9K
15:29 62.24 62.24 62.15 62.15 2.3K
15:31 62.22 62.22 62.22 62.22 0.3K
15:32 62.22 62.22 62.22 62.22 0.2K
15:34 62.29 62.29 62.29 62.29 1.2K
15:35 62.28 62.28 62.28 62.28 0.5K
15:36 62.28 62.28 62.27 62.27 0.7K
15:37 62.18 62.26 62.18 62.26 3.8K
15:38 62.31 62.31 62.24 62.24 4.6K
15:39 62.31 62.31 62.24 62.24 1.0K
15:40 62.24 62.24 62.24 62.24 1.6K
15:42 62.26 62.26 62.26 62.26 0.3K
15:43 62.10 62.10 62.00 62.00 2.4K
15:44 61.99 61.99 61.91 61.91 0.6K
15:45 61.93 62.08 61.93 62.06 1.6K
15:47 62.06 62.06 62.06 62.06 0.2K
15:48 62.06 62.06 62.06 62.06 0.3K
15:50 62.02 62.02 61.79 61.79 1.9K
15:51 61.86 61.86 61.85 61.85 2.0K
15:52 61.85 62.05 61.85 62.05 1.9K
15:53 62.01 62.01 62.01 62.01 0.6K
15:54 62.12 62.15 62.06 62.15 2.1K
15:55 62.14 62.18 62.03 62.18 5.0K
15:56 62.14 62.14 62.07 62.07 2.3K
15:57 62.07 62.22 62.01 62.06 6.5K
15:58 62.05 62.09 62.02 62.07 6.8K
15:59 62.08 62.09 61.99 61.99 53.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 61.01 62.18 58.09 59.50 0.4M
2025-09-29 62.45 62.80 61.20 61.50 0.3M
2025-09-26 62.17 62.86 60.57 61.99 0.3M
2025-09-25 63.00 63.64 61.27 62.25 0.3M
2025-09-24 64.65 65.74 62.45 63.54 0.5M
2025-09-23 70.90 71.56 64.97 64.97 0.5M
2025-09-22 73.06 73.65 70.66 70.66 0.2M
2025-09-19 78.34 78.34 73.19 73.41 0.2M
2025-09-18 76.27 77.92 75.03 77.72 0.2M
2025-09-17 76.69 78.72 75.50 76.18 0.2M
2025-09-16 80.87 82.21 76.01 76.28 0.3M
2025-09-15 79.51 82.08 78.53 80.24 0.2M
2025-09-12 82.96 83.10 79.37 79.67 0.4M
2025-09-11 79.44 83.21 79.20 83.02 0.2M
2025-09-10 79.51 80.48 78.07 79.50 0.2M
2025-09-09 80.00 81.52 78.54 79.80 0.2M
2025-09-08 81.46 82.49 80.18 80.19 0.1M
2025-09-05 83.25 85.00 79.84 81.46 0.3M
2025-09-04 83.80 87.99 79.60 83.09 0.3M
2025-09-03 85.08 86.47 83.88 84.62 0.3M
2025-09-02 82.85 87.00 82.85 85.05 0.3M
2025-08-29 82.87 85.00 81.33 84.81 0.2M
2025-08-28 81.32 83.61 80.97 83.06 0.2M
2025-08-27 79.57 81.84 78.94 81.03 0.2M
2025-08-26 78.86 81.22 78.00 79.76 0.2M
2025-08-25 80.13 81.46 78.13 78.65 0.1M
2025-08-22 79.88 81.42 78.96 80.18 0.2M
2025-08-21 77.62 79.26 76.86 79.13 0.1M
2025-08-20 78.90 79.60 75.95 78.63 0.3M
2025-08-19 76.81 79.18 76.49 79.11 0.2M
2025-08-18 76.80 77.86 75.90 76.33 0.2M
2025-08-15 78.58 79.11 76.85 77.23 0.2M
2025-08-14 78.97 79.31 76.25 78.03 0.2M
2025-08-13 79.11 79.64 76.22 79.09 0.4M
2025-08-12 78.75 79.41 77.39 78.90 0.2M
2025-08-11 77.60 80.51 76.82 78.05 0.3M
2025-08-08 82.93 82.93 76.00 77.61 0.3M
2025-08-07 85.32 86.46 80.57 83.13 0.3M
2025-08-06 86.13 86.13 82.84 84.42 0.3M
2025-08-05 88.66 88.75 84.39 86.11 0.2M
2025-08-04 86.91 88.19 84.75 88.19 0.3M
2025-08-01 85.95 86.91 81.33 85.90 0.3M
2025-07-31 88.28 88.60 86.60 87.74 0.2M
2025-07-30 87.93 90.60 85.46 89.81 0.3M
2025-07-29 90.72 90.72 85.54 86.86 0.2M
2025-07-28 91.10 91.29 88.72 90.18 0.2M
2025-07-25 89.20 90.57 85.28 90.36 0.2M
2025-07-24 94.95 94.95 87.32 88.37 0.4M
2025-07-23 88.39 95.98 87.20 95.83 0.6M
2025-07-22 82.24 87.26 80.06 87.14 0.2M
2025-07-21 80.00 83.01 79.25 81.62 0.2M
2025-07-18 77.54 79.71 76.80 79.62 0.2M
2025-07-17 74.05 76.95 73.56 76.45 0.3M
2025-07-16 72.88 73.88 71.32 73.82 0.3M
2025-07-15 76.60 76.85 72.13 72.57 0.4M
2025-07-14 73.99 76.28 71.99 75.89 0.3M
2025-07-11 74.18 75.00 72.81 73.58 0.3M
2025-07-10 76.01 76.78 73.24 74.38 0.6M
2025-07-09 92.49 93.00 72.48 76.48 1.5M
2025-07-08 86.69 87.13 83.25 86.78 0.6M
2025-07-07 89.86 90.05 83.36 85.88 0.4M
2025-07-03 89.19 90.80 86.91 90.76 0.2M
2025-07-02 88.61 91.14 87.75 89.25 0.4M
2025-07-01 85.72 88.92 85.41 88.54 0.2M
2025-06-30 82.25 86.35 82.17 86.08 0.3M
2025-06-27 82.50 82.50 79.15 81.72 0.3M
2025-06-26 81.22 82.64 80.14 81.96 0.2M
2025-06-25 83.89 83.90 80.50 81.17 0.1M
2025-06-24 80.90 83.48 80.28 83.32 0.2M
2025-06-23 79.00 80.20 76.16 80.01 0.2M
2025-06-20 78.10 79.52 76.98 79.32 0.2M
2025-06-18 76.92 79.01 75.83 76.98 0.2M
2025-06-17 78.95 79.79 76.07 76.90 0.2M
2025-06-16 80.16 83.69 78.80 79.13 0.3M
2025-06-13 78.28 80.44 75.72 78.21 0.3M
2025-06-12 80.21 83.00 80.04 80.76 0.2M
2025-06-11 79.04 83.11 78.81 81.70 0.4M
2025-06-10 81.54 81.90 77.96 78.28 0.4M
2025-06-09 79.97 84.57 79.50 81.26 0.4M
2025-06-06 76.31 79.50 74.62 78.79 0.3M
2025-06-05 77.17 78.99 75.35 75.40 0.6M
2025-06-04 72.16 78.20 71.34 77.10 0.5M
2025-06-03 66.82 73.22 66.00 72.60 0.3M
2025-06-02 66.00 66.93 63.24 66.72 0.2M
2025-05-30 65.01 66.82 64.65 66.06 0.2M
2025-05-29 66.83 67.62 65.17 65.84 0.2M
2025-05-28 66.06 66.66 64.75 66.06 0.1M
2025-05-27 64.73 67.62 64.11 66.08 0.2M
2025-05-23 62.00 63.73 61.69 62.98 0.2M
2025-05-22 63.42 65.36 63.23 63.35 0.2M
2025-05-21 64.59 65.82 62.86 63.48 0.2M
2025-05-20 65.81 66.34 64.73 65.49 0.2M
2025-05-19 65.01 67.00 64.72 66.33 0.2M
2025-05-16 67.14 67.99 65.95 67.64 0.2M
2025-05-15 69.68 69.73 64.45 67.09 0.3M
2025-05-14 67.11 70.42 66.37 69.97 0.3M
2025-05-13 67.11 68.39 66.79 67.11 0.2M
2025-05-12 65.00 68.73 64.24 66.82 0.3M
2025-05-09 60.63 62.08 59.49 61.23 0.3M
2025-05-08 61.55 61.74 60.18 60.54 0.1M
2025-05-07 61.28 62.38 59.88 60.46 0.3M
2025-05-06 60.28 61.63 59.07 61.09 0.1M
2025-05-05 60.98 62.71 60.53 60.90 0.2M
2025-05-02 60.93 62.91 60.73 61.51 0.2M
2025-05-01 59.11 61.28 58.85 59.84 0.2M
2025-04-30 58.15 59.55 56.67 58.88 0.3M
2025-04-29 60.66 61.00 59.31 59.67 0.1M
2025-04-28 62.75 63.50 58.32 60.66 0.3M
2025-04-25 60.66 62.93 59.88 62.83 0.2M
2025-04-24 61.30 61.50 59.06 61.06 0.2M
2025-04-23 62.18 63.40 59.18 61.29 0.3M
2025-04-22 59.02 60.53 57.83 58.90 0.3M
2025-04-21 57.91 59.00 56.00 58.42 0.3M
2025-04-17 55.33 58.93 55.33 58.50 0.4M
2025-04-16 53.00 57.21 53.00 55.33 0.4M
2025-04-15 51.92 54.50 51.81 53.99 0.3M
2025-04-14 50.81 52.39 49.49 51.92 0.4M
2025-04-11 50.52 50.58 45.71 49.26 0.3M
2025-04-10 51.01 52.11 49.01 50.91 0.4M
2025-04-09 40.50 57.84 40.50 54.57 0.9M
2025-04-08 46.79 47.36 40.64 41.46 0.7M
2025-04-07 40.91 48.23 40.24 43.34 0.6M
2025-04-04 44.71 45.06 40.03 43.61 0.6M
2025-04-03 50.00 50.58 45.24 47.42 0.6M
2025-04-02 51.84 53.97 51.18 53.65 0.2M
2025-04-01 51.00 52.77 50.62 52.74 0.3M
2025-03-31 50.10 52.77 47.46 51.20 0.3M
2025-03-28 54.20 54.27 51.32 51.60 0.2M
2025-03-27 53.96 55.13 53.00 54.36 0.3M
2025-03-26 58.00 58.47 53.88 54.41 0.3M
2025-03-25 62.03 62.95 58.03 58.58 0.3M
2025-03-24 57.10 62.01 57.10 61.77 0.3M
2025-03-21 52.70 55.16 52.33 55.13 0.3M
2025-03-20 52.86 55.73 52.38 53.67 0.2M
2025-03-19 51.90 53.93 51.35 53.37 0.2M
2025-03-18 52.00 53.18 51.41 51.98 0.4M
2025-03-17 50.55 52.78 50.33 52.35 0.3M
2025-03-14 51.51 51.84 49.61 50.55 0.3M
2025-03-13 54.72 54.87 49.60 49.96 0.5M
2025-03-12 55.14 57.20 53.79 54.35 0.4M
2025-03-11 57.75 58.30 53.50 53.87 0.3M
2025-03-10 57.07 59.76 55.60 57.82 0.3M
2025-03-07 56.03 58.53 54.24 58.32 0.3M
2025-03-06 58.88 60.48 56.13 56.22 0.4M
2025-03-05 60.63 61.49 57.91 60.26 0.3M
2025-03-04 59.39 62.23 57.19 60.72 0.3M
2025-03-03 62.58 63.82 60.51 60.62 0.2M
2025-02-28 62.52 65.00 61.24 62.20 0.3M
2025-02-27 65.54 67.52 62.66 62.68 0.3M
2025-02-26 67.81 68.45 65.44 65.64 0.2M
2025-02-25 63.03 68.70 62.39 66.80 0.5M
2025-02-24 70.07 70.07 64.59 64.71 0.4M
2025-02-21 76.35 77.10 68.71 69.85 0.3M
2025-02-20 78.00 78.00 73.12 74.04 0.2M
2025-02-19 83.64 83.64 76.62 77.98 0.2M
2025-02-18 78.00 83.80 77.44 83.80 0.2M
2025-02-14 76.44 77.67 74.05 77.44 0.3M
2025-02-13 75.65 76.42 74.19 76.08 0.1M
2025-02-12 71.51 75.37 71.51 74.37 0.2M
2025-02-11 74.93 75.31 71.36 72.99 0.2M
2025-02-10 73.89 76.96 73.63 75.90 0.2M
2025-02-07 72.26 75.44 70.43 73.20 0.2M
2025-02-06 74.81 77.49 69.60 72.10 0.4M
2025-02-05 77.27 78.84 75.23 75.66 0.1M
2025-02-04 78.01 79.47 76.89 77.27 0.1M
2025-02-03 77.25 81.70 77.25 78.02 0.2M
2025-01-31 81.44 84.90 78.64 80.00 0.2M
2025-01-30 82.09 83.20 79.90 81.21 0.2M
2025-01-29 77.82 82.00 77.20 80.85 0.1M
2025-01-28 75.51 78.62 74.63 78.39 0.1M
2025-01-27 75.00 77.91 73.49 75.33 0.1M
2025-01-24 81.23 81.85 76.39 76.43 0.2M
2025-01-23 77.27 81.52 77.27 81.23 0.2M
2025-01-22 78.71 79.98 77.50 78.35 0.1M
2025-01-21 75.22 79.14 74.89 78.74 0.2M
2025-01-17 82.57 82.57 73.34 73.52 0.3M
2025-01-16 82.57 84.02 81.00 81.02 0.2M
2025-01-15 87.35 87.72 81.30 81.75 0.2M
2025-01-14 84.48 87.65 81.01 83.82 0.1M
2025-01-13 85.28 86.62 80.99 84.35 0.1M
2025-01-10 88.15 89.60 82.36 87.57 0.2M
2025-01-08 102.00 102.00 88.85 90.09 0.4M
2025-01-07 103.69 106.60 101.69 102.18 0.2M
2025-01-06 100.15 105.80 98.80 103.01 0.2M
2025-01-03 94.66 100.38 93.58 100.21 0.2M
2025-01-02 91.94 95.90 91.94 95.78 0.1M