Stockscreener 앱 받기
17.84
2.06%
0.36
Core Scientific Inc 주식 (CORZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $18.51 | $17.23 | $1.28 | 8,244,738.0 | +2.06% |
| 2026-02-12 | $18.42 | $17.11 | $1.31 | 8,138,744.0 | -3.37% |
| 2026-02-11 | $18.44 | $17.50 | $0.935 | 6,636,681.0 | -0.22% |
| 2026-02-10 | $19.06 | $18.05 | $1.01 | 9,193,924.0 | -2.26% |
| 2026-02-09 | $18.69 | $16.51 | $2.18 | 15,951,301.0 | +10.35% |
| 2026-02-06 | $16.93 | $15.36 | $1.58 | 18,143,797.0 | +13.47% |
| 2026-02-05 | $16.29 | $14.71 | $1.58 | 16,951,873.0 | -8.27% |
| 2026-02-04 | $17.47 | $15.72 | $1.75 | 14,236,399.0 | -8.96% |
| 2026-02-03 | $18.74 | $16.77 | $1.97 | 10,351,761.0 | -0.73% |
| 2026-02-02 | $18.46 | $17.41 | $1.05 | 10,491,628.0 | -0.67% |
| 2026-01-30 | $18.91 | $17.67 | $1.23 | 13,129,127.0 | -4.51% |
| 2026-01-29 | $19.41 | $18.20 | $1.21 | 11,651,934.0 | -3.34% |
| 2026-01-28 | $20.06 | $19.33 | $0.73 | 10,255,567.0 | -2.26% |
| 2026-01-27 | $20.01 | $19.00 | $1.01 | 16,690,997.0 | +4.67% |
| 2026-01-26 | $19.83 | $18.75 | $1.08 | 14,730,673.0 | +1.38% |
| 2026-01-23 | $19.20 | $17.43 | $1.77 | 12,362,296.0 | +3.93% |
| 2026-01-22 | $18.96 | $17.84 | $1.12 | 9,470,629.0 | -0.66% |
| 2026-01-21 | $19.07 | $17.86 | $1.21 | 8,099,980.0 | -0.87% |
| 2026-01-20 | $18.55 | $17.79 | $0.76 | 9,187,621.0 | -2.81% |
| 2026-01-16 | $18.98 | $17.98 | $1.00 | 12,819,204.0 | +4.48% |
| 2026-01-15 | $18.66 | $17.59 | $1.08 | 11,601,776.0 | +0.89% |
Core Scientific Inc 주식 (CORZ) 연도별 가격 이력
이 심층 분석에서는 Core Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Scientific Inc 주식 (CORZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $19.06 | $14.71 | $4.35 | 126,585,584.0 | -0.83% |
| 2026-01 | $20.06 | $14.69 | $5.37 | 218,156,935.0 | +23.56% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.98 | $13.36 | $4.62 | 215,523,973.0 | -13.50% |
| 2025-11 | $23.63 | $13.89 | $9.73 | 312,582,190.0 | -21.59% |
| 2025-10 | $22.30 | $16.41 | $5.89 | 440,134,282.0 | +20.07% |
| 2025-09 | $18.45 | $13.13 | $5.31 | 270,951,492.0 | +25.02% |
| 2025-08 | $15.22 | $12.60 | $2.62 | 357,603,033.0 | +5.98% |
| 2025-07 | $18.21 | $12.42 | $5.79 | 485,979,379.0 | -20.68% |
| 2025-06 | $17.26 | $10.50 | $6.76 | 358,324,713.0 | +60.28% |
| 2025-05 | $11.33 | $8.38 | $2.95 | 256,777,177.0 | +31.48% |
| 2025-04 | $8.49 | $6.20 | $2.29 | 318,186,994.0 | +11.88% |
| 2025-03 | $11.81 | $6.78 | $5.03 | 444,235,908.0 | -35.13% |
| 2025-02 | $13.18 | $8.85 | $4.33 | 194,960,221.0 | -9.05% |
| 2025-01 | $16.64 | $10.34 | $6.30 | 257,611,418.0 | -12.67% |
Core Scientific Inc 주식 (CORZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.98 | $13.34 | $4.64 | 223,517,592.0 | -22.37% |
| 2024-11 | $18.63 | $12.51 | $6.12 | 212,683,750.0 | +34.54% |
| 2024-10 | $14.64 | $11.04 | $3.60 | 222,404,091.0 | +12.06% |
| 2024-09 | $12.95 | $9.13 | $3.82 | 227,529,470.0 | +14.92% |
| 2024-08 | $11.00 | $6.71 | $4.29 | 273,162,385.0 | +5.85% |
| 2024-07 | $12.25 | $9.02 | $3.23 | 257,697,869.0 | +4.84% |
| 2024-06 | $10.70 | $4.74 | $5.96 | 389,649,162.0 | +95.79% |
| 2024-05 | $5.34 | $2.88 | $2.46 | 98,485,919.0 | +62.12% |
| 2024-04 | $3.66 | $2.61 | $1.05 | 52,380,729.0 | -17.23% |
| 2024-03 | $4.29 | $2.95 | $1.34 | 85,718,761.0 | -5.85% |
| 2024-02 | $4.24 | $2.61 | $1.63 | 64,448,565.0 | +27.89% |
| 2024-01 | $6.10 | $2.88 | $3.22 | 16,225,193.0 | +0.00% |
3.27%
자본화:
|
볼륨(24시간):