
Core Scientific Inc (CORZZ)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 8.75 | 0.13 | 1.51 | 8.81 | 9.0208 | 8.65 | 12034 |
1741905300 | 8.6199999 | -0.29 | -3.25 | 8.76 | 8.76 | 8.4362999 | 6872 |
1741818900 | 8.91 | 0.39 | 4.58 | 8.94 | 9.08 | 8.49 | 20802 |
1741732500 | 8.52 | 0.72 | 9.23 | 8 | 8.755 | 8 | 10758 |
1741646100 | 7.8 | 0.23 | 3.04 | 7.5139 | 8.28 | 6.74 | 30525 |
1741390500 | 7.57 | -0.23 | -2.95 | 7.91 | 8.14 | 7.45 | 33804 |
1741304100 | 7.8 | -1.71 | -17.98 | 8.14 | 8.6199999 | 7.75 | 108555 |
1741217700 | 9.51 | 0.01 | 0.11 | 9.58 | 9.76 | 9.3 | 6193 |
1741131300 | 9.5 | -0.56 | -5.57 | 9.69 | 10.24 | 8.85 | 24324 |
1741044900 | 10.06 | -1.02 | -9.21 | 11.29 | 11.38 | 10.06 | 38925 |
1740785700 | 11.08 | 0.45 | 4.23 | 10.38 | 11.17 | 10.38 | 20510 |
1740699300 | 10.63 | 0.71 | 7.16 | 11.48 | 11.9676 | 10.5 | 34454 |
1740612900 | 9.92 | 0.26 | 2.69 | 9.82 | 10.4 | 9.82 | 10486 |
1740526500 | 9.66 | -0.11 | -1.13 | 9.57 | 9.7 | 8.9 | 48393 |
1740440100 | 9.77 | -1.07 | -9.83 | 10.91 | 10.92 | 9.51 | 112235 |
1740180900 | 10.835 | -0.99 | -8.37 | 11.82 | 12.44 | 10.78 | 110630 |
1740094500 | 11.825 | -0.27 | -2.19 | 11.94 | 11.94 | 11.58 | 19534 |
1740008100 | 12.09 | -0.34 | -2.74 | 12.35 | 12.45 | 12.03 | 10033 |
1739921700 | 12.4308 | -0.01 | -0.07 | 12.64 | 12.75 | 12.4308 | 4626 |
1739576100 | 12.44 | -0.05 | -0.40 | 12.46 | 12.53 | 12.4 | 9573 |
1739489700 | 12.49 | 0.44 | 3.65 | 12.02 | 12.7 | 12.02 | 15917 |
1739403300 | 12.05 | -0.17 | -1.39 | 12.03 | 12.140227 | 11.8601 | 14818 |
1739316900 | 12.22 | -0.56 | -4.38 | 12.59 | 12.75 | 12.22 | 10852 |
1739230500 | 12.78 | 0.27 | 2.16 | 12.54 | 13.12 | 12.54 | 70122 |
1738971300 | 12.51 | 0.01 | 0.08 | 12.57 | 12.8099 | 12.13 | 20807 |
1738884900 | 12.5 | -0.15 | -1.19 | 12.66 | 12.99 | 12.45 | 11330 |
1738798500 | 12.65 | 0.49 | 4.03 | 12.09 | 12.88 | 12.09 | 19429 |
1738712100 | 12.16 | -0.13 | -1.06 | 12.43 | 12.49 | 11.7917 | 25355 |
1738625700 | 12.29 | 0.06 | 0.49 | 11.61 | 12.36 | 11.4501 | 71333 |
1738366500 | 12.23 | 0.03 | 0.25 | 12.34 | 13.04 | 12.23 | 12732 |
1738280100 | 12.2 | 0.83 | 7.30 | 11.93 | 12.4701 | 11.93 | 9322 |
1738193700 | 11.37 | 0.13 | 1.16 | 11.42 | 11.66 | 10.99 | 74700 |
1738107300 | 11.24 | 0.04 | 0.36 | 11.78 | 11.78 | 10.34 | 57630 |
1738020900 | 11.2 | -4.7 | -29.56 | 13.5 | 13.5 | 10.46 | 125011 |
1737761700 | 15.9 | 0 | 0.00 | 16.46 | 16.489999 | 15.9 | 18236 |
1737675300 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
1737588900 | 15.9 | 0.71 | 4.67 | 15.1 | 15.99 | 15.1 | 48335 |
1737502500 | 15.19 | 0.27 | 1.81 | 14.8 | 15.49 | 14.77 | 37695 |
1737156900 | 14.9201 | 0.18 | 1.22 | 14.69 | 15.3347 | 14.69 | 37158 |
1737070500 | 14.74 | 0 | 0.00 | 14.49 | 14.75 | 14.22 | 16961 |
1736984100 | 14.74 | 0.91 | 6.58 | 14.6 | 14.74 | 14.28 | 91340 |
1736897700 | 13.83 | 0.41 | 3.06 | 13.88 | 14.53 | 13.72 | 4752 |
1736811300 | 13.42 | -0.53 | -3.80 | 13.86 | 13.86 | 13.36 | 45116 |
1736552100 | 13.95 | -0.24 | -1.69 | 13.53 | 14.1 | 13.47 | 6263 |
1736379300 | 14.19 | 0.05 | 0.39 | 13.8452 | 14.21 | 13.64 | 35122 |
1736292900 | 14.135 | -1.03 | -6.76 | 14.3502 | 14.58 | 13.95 | 35404 |
1736206500 | 15.16 | -0.28 | -1.81 | 15.4772 | 15.73 | 15.04 | 49338 |
1735947300 | 15.44 | 1.03 | 7.15 | 14.77 | 15.71 | 14.77 | 37905 |
1735860900 | 14.41 | 0.39 | 2.78 | 14.03 | 14.58 | 13.952 | 57203 |
1735688100 | 14.02 | 0.12 | 0.86 | 13.93 | 14.2706 | 13.82 | 21846 |
1735601700 | 13.9 | -0.12 | -0.86 | 13.68 | 13.93 | 13.3 | 66903 |
1735342500 | 14.02 | -0.4 | -2.77 | 14.17 | 14.1915 | 13.77 | 23979 |
1735256100 | 14.42 | -0.53 | -3.55 | 14.33 | 14.68 | 14.33 | 23473 |
1735077840 | 14.95 | 0.94 | 6.71 | 14.43 | 14.95 | 14.05 | 73897 |
1734996900 | 14.01 | -0.09 | -0.64 | 13.94 | 14.38 | 13.6 | 24790 |
1734737700 | 14.1 | -0.39 | -2.69 | 14.08 | 14.5931 | 13.99 | 21209 |
1734651300 | 14.49 | 0.1 | 0.69 | 14.53 | 14.81 | 14.12 | 69500 |
1734564900 | 14.39 | -1.54 | -9.67 | 15.74 | 16.274999 | 13.65 | 307025 |
1734478500 | 15.93 | -0.56 | -3.40 | 16.36 | 16.36 | 15.7 | 30415 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관