Corsair Gaming Inc (CRSR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	13.14	13.45	12.63	12.79	-3.40%	1,000,300
2026-10-15	12.72	13.29	12.42	13.24	+0.46%	1,653,400
2026-10-14	13.80	13.86	12.96	13.18	-7.96%	1,505,000
2026-10-13	13.36	14.45	13.21	14.32	+5.68%	1,115,600
2026-10-12	13.67	13.73	13.33	13.55	-0.59%	842,600
2026-10-09	13.21	13.68	13.06	13.63	+4.13%	881,000
2026-10-08	13.35	13.56	12.91	13.09	-3.68%	1,161,400
2026-10-07	13.32	13.69	13.17	13.59	-0.37%	889,600
2026-10-06	13.63	13.87	13.48	13.64	+0.81%	806,000
2026-10-05	13.96	14.10	13.43	13.53	-1.89%	1,080,900
2026-10-02	14.06	14.42	13.77	13.79	-0.43%	1,288,500
2026-10-01	13.70	14.24	13.38	13.85	+2.59%	1,396,000
2026-09-30	13.58	13.72	13.38	13.50	+0.30%	1,027,200
2026-09-29	13.69	13.69	13.29	13.46	-0.30%	740,200
2026-09-28	13.50	13.81	13.21	13.50	-1.17%	736,400
2026-09-25	13.68	13.96	13.56	13.66	+0.81%	970,100
2026-09-24	13.27	13.60	13.06	13.55	+0.22%	1,078,400
2026-09-23	13.57	13.83	13.40	13.52	-0.44%	1,319,200
2026-09-22	13.52	13.65	13.17	13.58	+0.44%	927,900
2026-09-21	13.69	13.84	13.28	13.52	+1.05%	1,055,700
2026-09-18	13.62	13.67	13.10	13.38	-0.96%	1,493,100
2026-09-17	13.53	13.72	13.36	13.51	+2.66%	794,200
2026-09-16	13.36	13.61	12.83	13.16	-1.50%	877,800
2026-09-15	13.34	13.78	13.22	13.36	+2.53%	1,141,300
2026-09-14	12.97	13.19	12.67	13.03	-3.77%	1,352,400
2026-09-11	12.68	13.63	12.68	13.54	+7.72%	1,231,300
2026-09-10	12.16	12.60	12.05	12.57	+1.95%	1,027,500
2026-09-09	12.39	12.59	12.21	12.33	+0.57%	858,000
2026-09-08	12.72	12.79	12.22	12.26	-3.62%	1,159,400
2026-09-04	12.78	12.95	12.56	12.72	-0.39%	955,900
2026-09-03	12.20	12.79	12.10	12.77	+5.54%	1,145,100
2026-09-02	11.78	12.14	11.74	12.10	+4.13%	1,071,100
2026-09-01	11.85	11.98	11.55	11.62	-4.36%	1,043,500
2026-08-31	12.01	12.29	11.87	12.15	+1.25%	1,265,100
2026-08-28	12.00	12.24	11.73	12.00	+0.17%	1,194,200
2026-08-27	12.07	12.18	11.68	11.98	+1.18%	1,142,300
2026-08-26	11.52	11.91	11.52	11.84	+0.00%	1,206,000
2026-08-25	11.10	11.86	11.02	11.84	+8.52%	1,667,920
2026-08-24	10.75	10.99	10.73	10.91	-0.18%	1,815,885
2026-08-21	11.07	11.10	10.77	10.93	+0.18%	1,193,100
2026-08-20	11.24	11.42	10.81	10.91	-3.88%	1,819,300
2026-08-19	11.34	11.43	10.95	11.35	-4.86%	1,759,400
2026-08-18	11.97	12.25	11.87	11.93	-2.53%	1,609,100
2026-08-17	12.74	12.79	11.82	12.24	-5.77%	2,118,800
2026-08-14	13.43	13.43	12.90	12.99	-3.42%	1,545,300
2026-08-13	12.88	13.95	12.80	13.45	+4.10%	2,200,900
2026-08-12	13.04	13.13	12.58	12.92	+0.70%	1,779,500
2026-08-11	13.71	13.71	12.57	12.83	-6.42%	3,417,200
2026-08-10	14.86	14.98	13.60	13.71	-4.46%	2,945,700
2026-08-07	12.68	14.58	11.78	14.35	+35.25%	9,519,100
2026-08-06	11.08	11.17	10.45	10.61	-5.27%	2,527,300
2026-08-05	11.29	11.44	10.84	11.20	-1.50%	2,366,700
2026-08-04	11.19	11.41	10.97	11.37	+5.28%	1,761,400
2026-08-03	10.78	11.17	10.63	10.80	+1.79%	1,976,900
2026-07-31	10.86	10.94	10.22	10.61	-0.19%	1,215,900
2026-07-30	10.45	10.73	10.20	10.63	+3.45%	1,179,400
2026-07-29	10.58	10.71	10.06	10.28	-4.33%	1,538,200
2026-07-28	10.27	10.90	9.92	10.74	+1.99%	1,886,400
2026-07-27	10.16	10.58	9.91	10.53	+6.90%	1,810,800
2026-07-24	10.00	10.09	9.72	9.85	-2.28%	992,200
2026-07-23	10.70	10.74	10.00	10.08	-4.91%	1,557,600
2026-07-22	10.34	10.97	10.30	10.60	+7.29%	2,361,800
2026-07-21	9.62	9.99	9.62	9.88	+4.55%	1,266,900
2026-07-20	9.93	9.93	9.23	9.45	-3.08%	1,230,700
2026-07-17	9.09	9.93	9.02	9.75	+4.17%	1,562,000
2026-07-16	9.30	9.58	9.10	9.36	-1.27%	1,207,500
2026-07-15	9.72	9.83	9.10	9.48	-1.76%	1,428,300
2026-07-14	9.55	9.81	9.51	9.65	+1.90%	1,071,300
2026-07-13	9.50	9.57	9.25	9.47	-1.97%	1,018,200
2026-07-10	9.50	9.77	9.43	9.66	+1.15%	1,120,900
2026-07-09	9.06	9.64	8.99	9.55	+7.79%	1,281,900
2026-07-08	8.71	9.16	8.67	8.86	-0.34%	1,439,600
2026-07-07	8.96	9.07	8.30	8.89	-1.98%	1,731,200
2026-07-06	8.99	9.47	8.91	9.07	+1.91%	1,538,500
2026-07-02	9.46	9.57	8.73	8.90	-5.92%	1,223,100
2026-07-01	9.43	9.96	9.42	9.46	-2.17%	1,498,600
2026-06-30	9.25	9.69	9.08	9.67	+4.54%	2,058,100
2026-06-29	8.74	9.28	8.52	9.25	+7.43%	1,913,000
2026-06-26	8.58	8.65	8.20	8.61	-2.16%	3,460,100
2026-06-25	8.99	9.20	8.55	8.80	+1.62%	1,772,800
2026-06-24	8.71	8.85	8.42	8.66	-0.46%	2,008,700
2026-06-23	8.80	9.08	8.61	8.70	-5.84%	2,103,900
2026-06-22	8.96	9.43	8.93	9.24	+3.24%	2,023,400
2026-06-18	8.74	9.10	8.56	8.95	+5.54%	3,588,300
2026-06-17	8.44	8.87	8.33	8.48	+1.07%	2,464,200
2026-06-16	8.51	8.64	8.17	8.39	-1.53%	2,095,800
2026-06-15	8.62	8.75	8.43	8.52	+1.07%	2,551,100
2026-06-12	8.88	8.95	8.32	8.43	-5.81%	1,758,500
2026-06-11	8.69	9.06	8.54	8.95	+3.71%	2,280,700
2026-06-10	8.26	8.73	8.26	8.63	+2.62%	2,209,400
2026-06-09	8.68	8.89	8.05	8.41	-3.22%	2,270,900
2026-06-08	9.16	9.21	8.64	8.69	-3.55%	2,371,500
2026-06-05	9.66	9.69	9.00	9.01	-9.17%	3,388,800
2026-06-04	10.16	10.28	9.71	9.92	-5.30%	3,333,700
2026-06-03	11.13	11.29	10.35	10.47	-9.15%	3,083,700
2026-06-02	11.12	11.77	10.81	11.53	+0.44%	3,242,400
2026-06-01	10.32	11.53	10.00	11.48	-5.44%	7,597,000
2026-05-29	11.92	12.79	11.24	12.14	+1.59%	10,547,300
2026-05-28	11.09	13.10	10.58	11.95	+21.69%	26,165,000
2026-05-27	8.77	9.90	8.40	9.82	+21.38%	10,636,500
2026-05-26	7.79	8.29	7.55	8.09	+5.06%	3,475,100
2026-05-22	7.08	7.78	7.00	7.70	+11.11%	2,160,800
2026-05-21	6.83	7.00	6.68	6.93	+0.73%	919,700
2026-05-20	6.75	6.90	6.66	6.88	+2.53%	942,900
2026-05-19	6.81	6.81	6.67	6.71	-2.47%	893,900
2026-05-18	6.75	6.91	6.68	6.88	+2.38%	1,007,900
2026-05-15	7.14	7.16	6.70	6.72	-8.70%	1,629,300
2026-05-14	7.48	7.50	7.36	7.36	-0.81%	1,107,900
2026-05-13	7.51	7.59	7.23	7.42	-1.07%	1,854,500
2026-05-12	7.86	7.88	7.38	7.50	-5.18%	1,309,100
2026-05-11	7.86	8.27	7.77	7.91	+0.38%	2,616,400
2026-05-08	7.41	8.25	6.98	7.88	+11.14%	3,994,100
2026-05-07	7.28	7.44	7.02	7.09	-2.34%	2,073,000
2026-05-06	7.25	7.30	7.00	7.26	+1.97%	1,253,700
2026-05-05	6.89	7.17	6.68	7.12	+3.34%	1,029,900
2026-05-04	6.96	7.09	6.80	6.89	-1.01%	854,700
2026-05-01	6.85	7.00	6.77	6.96	+2.50%	810,600
2026-04-30	6.85	6.86	6.65	6.79	-0.44%	842,700
2026-04-29	6.70	6.86	6.58	6.82	+1.94%	838,200
2026-04-28	6.65	6.73	6.57	6.69	-0.59%	552,600
2026-04-27	6.58	6.83	6.50	6.73	+2.28%	794,600
2026-04-24	6.47	6.62	6.37	6.58	+2.97%	805,700
2026-04-23	6.41	6.50	6.24	6.39	-1.24%	740,800
2026-04-22	6.59	6.64	6.30	6.47	-0.77%	774,900
2026-04-21	6.52	6.67	6.47	6.52	+0.15%	692,500
2026-04-20	6.45	6.57	6.40	6.51	+0.46%	619,100
2026-04-17	6.53	6.55	6.43	6.48	+1.41%	970,500
2026-04-16	6.22	6.43	6.13	6.39	+3.73%	1,126,300
2026-04-15	6.14	6.28	6.12	6.16	+0.49%	861,200
2026-04-14	6.08	6.14	5.97	6.13	+1.83%	833,400
2026-04-13	5.67	6.04	5.66	6.02	+5.80%	982,600
2026-04-10	5.67	5.76	5.63	5.69	+1.79%	694,700
2026-04-09	5.64	5.68	5.54	5.59	-1.93%	920,700
2026-04-08	5.89	5.96	5.66	5.70	+1.60%	1,151,400
2026-04-07	5.57	5.66	5.53	5.61	-0.71%	723,400
2026-04-06	5.63	5.69	5.50	5.65	+0.36%	691,200
2026-04-02	5.37	5.68	5.31	5.63	+1.44%	763,800
2026-04-01	5.59	5.68	5.50	5.55	+0.00%	999,700
2026-03-31	5.41	5.58	5.36	5.55	+3.93%	1,036,100
2026-03-30	5.39	5.41	5.17	5.34	+0.38%	1,405,000
2026-03-27	5.42	5.45	5.24	5.32	-3.80%	781,196
2026-03-26	5.59	5.80	5.47	5.53	-3.83%	1,073,632
2026-03-25	5.75	5.83	5.57	5.75	+0.88%	968,400
2026-03-24	5.46	5.73	5.45	5.70	+3.07%	2,380,214
2026-03-23	5.36	5.57	5.27	5.53	+6.35%	1,298,782
2026-03-20	5.36	5.36	5.17	5.20	-3.88%	2,071,000
2026-03-19	5.26	5.45	5.23	5.41	+1.12%	1,089,691
2026-03-18	5.32	5.47	5.27	5.35	-0.74%	1,246,111
2026-03-17	5.31	5.53	5.31	5.39	+2.08%	1,184,072
2026-03-16	5.37	5.39	5.24	5.28	-0.75%	1,071,116
2026-03-13	5.30	5.40	5.19	5.32	+0.00%	1,360,700
2026-03-12	5.67	5.86	5.32	5.32	-6.67%	1,477,459
2026-03-11	5.74	5.83	5.61	5.70	+0.71%	1,394,563
2026-03-10	5.71	5.78	5.54	5.66	-0.18%	1,454,665
2026-03-09	5.76	5.77	5.51	5.67	-4.71%	1,683,993
2026-03-06	6.08	6.14	5.86	5.95	-4.65%	1,379,119
2026-03-05	6.00	6.29	5.93	6.24	+2.30%	3,278,135
2026-03-04	5.80	6.11	5.67	6.10	+5.72%	2,700,629
2026-03-03	5.56	5.79	5.30	5.77	-0.17%	1,647,505
2026-03-02	5.37	5.79	5.30	5.78	+5.28%	1,796,481
2026-02-27	5.63	5.68	5.41	5.49	-4.85%	1,479,760
2026-02-26	5.71	5.89	5.58	5.77	+1.41%	1,246,185
2026-02-25	5.50	5.76	5.46	5.69	+4.40%	1,640,675
2026-02-24	5.41	5.58	5.38	5.45	+0.93%	1,081,217
2026-02-23	5.52	5.68	5.35	5.40	-3.91%	1,533,011
2026-02-20	5.49	5.71	5.41	5.62	+0.72%	1,873,675
2026-02-19	5.52	5.61	5.21	5.58	+0.09%	3,035,754
2026-02-18	5.63	5.99	5.42	5.58	+0.36%	2,781,965
2026-02-17	6.73	6.74	5.54	5.55	-18.19%	7,209,757
2026-02-13	6.48	7.68	6.43	6.79	+48.25%	46,841,754
2026-02-12	5.00	5.07	4.48	4.58	-7.66%	7,978,722
2026-02-11	5.20	5.35	4.92	4.96	-4.06%	890,082
2026-02-10	5.19	5.38	5.14	5.17	+0.19%	946,170
2026-02-09	5.13	5.21	5.01	5.16	-0.19%	920,531
2026-02-06	4.82	5.25	4.76	5.17	+9.07%	1,293,440
2026-02-05	4.85	4.87	4.58	4.74	-3.46%	1,419,653
2026-02-04	5.04	5.17	4.85	4.91	+0.00%	1,243,449
2026-02-03	5.16	5.19	4.80	4.91	-4.47%	1,263,035
2026-02-02	5.05	5.29	5.05	5.14	+0.78%	842,015
2026-01-30	5.10	5.20	5.06	5.10	-0.97%	860,840
2026-01-29	5.16	5.20	5.01	5.15	+0.00%	895,704
2026-01-28	5.30	5.34	5.13	5.15	-2.46%	843,500
2026-01-27	5.32	5.35	5.17	5.28	-0.19%	760,766
2026-01-26	5.31	5.37	5.28	5.29	-0.19%	712,134
2026-01-23	5.51	5.51	5.29	5.30	-4.33%	912,199
2026-01-22	5.57	5.67	5.48	5.54	+1.09%	905,710
2026-01-21	5.42	5.54	5.33	5.48	+0.92%	1,635,777
2026-01-20	5.51	5.61	5.41	5.43	-4.74%	1,323,972
2026-01-16	5.87	5.89	5.67	5.70	-3.23%	1,166,962
2026-01-15	5.79	6.08	5.67	5.89	+2.61%	1,173,765
2026-01-14	5.69	5.83	5.65	5.74	+0.88%	1,139,363
2026-01-13	5.96	5.96	5.67	5.69	-3.56%	899,945
2026-01-12	5.81	6.00	5.75	5.90	+2.25%	1,049,368
2026-01-09	5.74	5.88	5.53	5.77	+0.70%	1,271,555
2026-01-08	5.61	5.81	5.52	5.73	+1.42%	1,424,798
2026-01-07	5.87	5.90	5.57	5.65	-3.09%	1,647,499
2026-01-06	6.01	6.04	5.80	5.83	-2.83%	1,562,879
2026-01-05	6.09	6.12	5.96	6.00	-0.33%	1,024,793
2026-01-02	6.00	6.11	5.92	6.02	+1.35%	881,329
2025-12-31	5.98	6.00	5.89	5.94	-0.50%	726,592
2025-12-30	5.94	6.04	5.93	5.97	+0.34%	667,632
2025-12-29	6.05	6.14	5.94	5.95	-2.46%	748,673
2025-12-26	6.17	6.18	6.09	6.10	-1.29%	724,413
2025-12-24	6.13	6.21	6.12	6.18	+0.49%	346,922
2025-12-23	6.10	6.21	6.08	6.15	-0.32%	718,898
2025-12-22	6.14	6.33	6.10	6.17	+0.49%	989,346
2025-12-19	6.21	6.29	6.04	6.14	-2.00%	3,205,738
2025-12-18	6.28	6.39	6.21	6.26	+2.20%	991,373
2025-12-17	6.23	6.32	6.10	6.13	-0.81%	1,066,328
2025-12-16	6.18	6.29	6.16	6.18	-0.64%	998,002
2025-12-15	6.32	6.36	6.17	6.22	+0.32%	1,201,210
2025-12-12	6.52	6.53	6.20	6.20	-4.76%	834,174
2025-12-11	6.78	6.78	6.44	6.51	-4.41%	989,516
2025-12-10	6.77	6.92	6.67	6.81	-0.29%	894,562
2025-12-09	6.73	6.94	6.66	6.83	+0.89%	669,987
2025-12-08	6.61	6.92	6.58	6.77	+3.68%	1,167,278
2025-12-05	6.66	6.70	6.47	6.53	-2.54%	1,264,686
2025-12-04	6.70	6.78	6.52	6.70	-0.15%	1,069,597
2025-12-03	6.45	6.84	6.40	6.71	+3.87%	1,115,977
2025-12-02	6.37	6.52	6.32	6.46	+2.87%	818,834
2025-12-01	6.40	6.43	6.21	6.28	-3.68%	953,830
2025-11-28	6.58	6.84	6.39	6.52	+6.19%	1,287,750
2025-11-26	6.13	6.26	6.10	6.14	-0.16%	1,066,172
2025-11-25	6.09	6.17	5.92	6.15	+1.15%	1,191,626
2025-11-24	5.55	6.11	5.55	6.08	+9.75%	1,716,435
2025-11-21	5.40	5.60	5.35	5.54	+2.78%	1,076,143
2025-11-20	5.71	5.79	5.37	5.39	-2.00%	1,103,337
2025-11-19	5.80	5.81	5.43	5.50	-4.18%	1,422,207
2025-11-18	5.70	5.82	5.61	5.74	-0.52%	932,335
2025-11-17	6.02	6.05	5.68	5.77	-4.94%	1,247,074
2025-11-14	6.08	6.17	6.02	6.07	-2.41%	802,863
2025-11-13	6.46	6.51	6.14	6.22	-5.04%	836,375
2025-11-12	6.52	6.72	6.50	6.55	+0.46%	1,075,908
2025-11-11	6.72	6.81	6.51	6.52	+0.31%	910,343
2025-11-10	6.62	6.65	6.42	6.50	-0.76%	909,361
2025-11-07	6.14	6.65	6.10	6.55	+4.30%	1,527,213
2025-11-06	6.52	6.60	6.21	6.28	-3.83%	1,605,924
2025-11-05	6.52	6.70	6.09	6.53	-13.16%	2,150,804
2025-11-04	7.80	7.94	7.32	7.52	-7.27%	1,396,027
2025-11-03	8.17	8.45	7.94	8.11	-0.49%	959,413
2025-10-31	8.03	8.27	8.00	8.15	+2.00%	689,207
2025-10-30	8.15	8.38	7.98	7.99	-3.73%	791,034
2025-10-29	8.35	8.56	8.16	8.30	-0.48%	780,728
2025-10-28	8.44	8.51	8.34	8.34	-1.18%	448,455
2025-10-27	8.72	8.75	8.36	8.44	-1.86%	497,940
2025-10-24	8.55	8.65	8.51	8.60	+2.38%	420,561
2025-10-23	8.06	8.65	7.97	8.40	+4.48%	760,242
2025-10-22	8.20	8.29	7.92	8.04	-2.43%	404,996
2025-10-21	8.17	8.27	8.11	8.24	+0.73%	392,486
2025-10-20	7.97	8.21	7.92	8.18	+4.20%	448,836

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+49.82%). 가장 약한 달: 11월 (-19.61%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.97%
2월+17.84%
3월-11.61%
4월+1.17%
5월+49.82%
6월-5.44%
7월+4.07%
8월+8.35%
9월+9.59%
10월-5.78%
11월-19.61%
12월-5.41%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Corsair Gaming Inc (CRSR)의 최근 종가는 얼마입니까?

2026-10-16 기준 12.79. Closelook 데이터 레이크의 일별 가격 기록 기준.

CRSR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.98, 최저 4.48 (2026-10-16 기준).

Corsair Gaming Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CRSR의 가장 강한 달은 5월(평균 +49.82%), 가장 약한 달은 11월(평균 -19.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.