Hot Features
프리미엄
Corsair Gaming Inc (CRSR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6878 | 7.76981993177 | 8.8522 | 9.92 | 8.6837 | 990932 | 9.42548478 | CS |
| 4 | 2.09 | 28.0536912752 | 7.45 | 9.92 | 7.185 | 1003347 | 8.882129 | CS |
| 12 | 2.8 | 41.5430267062 | 6.74 | 9.92 | 6.26 | 663256 | 8.0320859 | CS |
| 26 | 3.36 | 54.3689320388 | 6.18 | 9.92 | 5.595 | 573792 | 7.34054752 | CS |
| 52 | -3.66 | -27.7272727273 | 13.2 | 14.125 | 5.595 | 507714 | 8.74283527 | CS |
| 156 | -10.98 | -53.5087719298 | 20.52 | 23.98 | 5.595 | 556384 | 14.22284915 | CS |
| 260 | -4.64 | -32.7221438646 | 14.18 | 51.37 | 5.595 | 1097420 | 25.97184617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 9.25 | -0.36 | -3.75 | 9.555 | 9.555 | 8.945 | 1304045 |
| 1738884900 | 9.61 | -0.02 | -0.21 | 9.63 | 9.89 | 9.48 | 1315851 |
| 1738798500 | 9.63 | 0.12 | 1.26 | 9.58 | 9.92 | 9.57 | 813946 |
| 1738712100 | 9.51 | 0.4 | 4.39 | 9.3 | 9.535 | 9.2 | 748441 |
| 1738625700 | 9.11 | -0.05 | -0.55 | 8.8522 | 9.18 | 8.6837 | 772378 |
| 1738366500 | 9.16 | -0.13 | -1.40 | 9.22 | 9.68 | 9.09 | 997907 |
| 1738280100 | 9.2899999 | -0.05 | -0.54 | 9.57 | 9.57 | 9.1343 | 773373 |
| 1738193700 | 9.34 | 0.46 | 5.18 | 8.99 | 9.47 | 8.925 | 1223251 |
| 1738107300 | 8.88 | 0.11 | 1.25 | 8.8 | 9.01 | 8.44 | 1493522 |
| 1738020900 | 8.77 | -0.39 | -4.21 | 8.84 | 9.0399999 | 8.6199999 | 649363 |
| 1737761700 | 9.155 | 0.23 | 2.52 | 9.47 | 9.63 | 8.9 | 1355614 |
| 1737675300 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1737588900 | 8.93 | 0.19 | 2.17 | 8.77 | 9.31 | 8.67 | 1136402 |
| 1737502500 | 8.74 | 0.42 | 4.98 | 8.3813 | 8.84 | 8.17 | 940744 |
| 1737156900 | 8.325 | 0.36 | 4.45 | 8.09 | 8.34 | 7.9847 | 887294 |
| 1737070500 | 7.97 | -0.26 | -3.16 | 8.25 | 8.34 | 7.93 | 1372569 |
| 1736984100 | 8.23 | 0.59 | 7.72 | 7.84 | 8.24 | 7.8 | 1074836 |
| 1736897700 | 7.64 | 0.18 | 2.41 | 7.54 | 7.792 | 7.52 | 529075 |
| 1736811300 | 7.46 | -0.12 | -1.58 | 7.45 | 7.53 | 7.185 | 671642 |
| 1736552100 | 7.58 | 0.04 | 0.53 | 7.33 | 7.61 | 7.24 | 592716 |
| 1736379300 | 7.54 | -0.14 | -1.82 | 7.47 | 7.56 | 7.15 | 454548 |
| 1736292900 | 7.68 | 0.11 | 1.52 | 7.5897 | 7.95 | 7.5 | 666734 |
| 1736206500 | 7.565 | 0.48 | 6.70 | 7.19 | 7.58 | 7.19 | 527909 |
| 1735947300 | 7.09 | 0.11 | 1.58 | 7.01 | 7.13 | 6.92 | 419011 |
| 1735860900 | 6.98 | 0.37 | 5.60 | 6.62 | 7.05 | 6.61 | 579498 |
| 1735688100 | 6.61 | 0.01 | 0.15 | 6.63 | 6.7 | 6.44 | 532012 |
| 1735601700 | 6.6 | 0.05 | 0.84 | 6.39 | 6.67 | 6.36 | 487724 |
| 1735342500 | 6.545 | -0.17 | -2.46 | 6.62 | 6.67 | 6.49 | 406513 |
| 1735256100 | 6.71 | 0.3 | 4.68 | 6.38 | 6.725 | 6.3159 | 455395 |
| 1735077840 | 6.41 | 0.02 | 0.31 | 6.36 | 6.49 | 6.3 | 175994 |
| 1734996900 | 6.39 | 0.12 | 1.91 | 6.2843 | 6.4973 | 6.2843 | 438498 |
| 1734737700 | 6.2699999 | -0.2 | -3.09 | 6.465 | 6.59 | 6.26 | 1230307 |
| 1734651300 | 6.47 | -0.13 | -1.97 | 6.65 | 6.7884 | 6.375 | 782303 |
| 1734564900 | 6.6 | -0.44 | -6.25 | 7.08 | 7.21 | 6.49 | 711798 |
| 1734478500 | 7.04 | -0.09 | -1.19 | 7.05 | 7.16 | 6.9 | 441728 |
| 1734392100 | 7.125 | -0.14 | -1.86 | 7.1 | 7.215 | 6.995 | 438279 |
| 1734132900 | 7.26 | -0.42 | -5.41 | 7.77 | 7.78 | 7.24 | 388268 |
| 1734046500 | 7.675 | 0.02 | 0.33 | 7.61 | 7.87 | 7.58 | 361284 |
| 1733960100 | 7.65 | -0.31 | -3.89 | 7.96 | 7.96 | 7.55 | 535234 |
| 1733873700 | 7.96 | -0.09 | -1.12 | 7.93 | 8.06 | 7.7319 | 418777 |
| 1733787300 | 8.05 | 0.57 | 7.62 | 7.51 | 8.2111 | 7.48 | 537638 |
| 1733528100 | 7.48 | -0.11 | -1.45 | 7.65 | 7.702 | 7.44 | 324164 |
| 1733441700 | 7.59 | -0.16 | -2.06 | 7.72 | 7.77 | 7.475 | 484058 |
| 1733355300 | 7.75 | -0.09 | -1.15 | 7.86 | 8.09 | 7.75 | 431546 |
| 1733268900 | 7.84 | -0.15 | -1.88 | 7.9187 | 7.96 | 7.65 | 656920 |
| 1733182500 | 7.99 | 0.64 | 8.71 | 7.38 | 8.025 | 7.38 | 649258 |
| 1732917840 | 7.35 | 0.05 | 0.68 | 7.35 | 7.4111 | 7.29 | 222415 |
| 1732750500 | 7.3 | -0.01 | -0.14 | 7.295 | 7.5359 | 7.26 | 312437 |
| 1732664100 | 7.31 | -0.33 | -4.26 | 7.44 | 7.48 | 7.24 | 447407 |
| 1732577700 | 7.635 | 0.26 | 3.46 | 7.47 | 7.84 | 7.47 | 562857 |
| 1732318500 | 7.38 | 0.16 | 2.22 | 7.21 | 7.583 | 7.21 | 601713 |
| 1732232100 | 7.22 | 0.47 | 6.96 | 6.865 | 7.2392 | 6.7711 | 425454 |
| 1732145700 | 6.75 | 0.17 | 2.58 | 6.555 | 6.77 | 6.54 | 309094 |
| 1732059300 | 6.58 | -0.01 | -0.15 | 6.51 | 6.6449999 | 6.43 | 322265 |
| 1731972900 | 6.59 | -0.11 | -1.64 | 6.74 | 6.7916 | 6.425 | 423836 |
| 1731713700 | 6.7 | -0.19 | -2.76 | 6.83 | 6.905 | 6.63 | 438421 |
| 1731627300 | 6.89 | -0.01 | -0.14 | 6.89 | 6.935 | 6.6614 | 691152 |
| 1731540900 | 6.9 | -0.19 | -2.68 | 7.05 | 7.11 | 6.87 | 456875 |
| 1731454500 | 7.09 | 0.04 | 0.57 | 6.97 | 7.2 | 6.8401 | 804803 |
| 1731368100 | 7.05 | 0.51 | 7.80 | 6.55 | 7.155 | 6.3733 | 1065388 |
