시장 데이터를 불러오는 중
전체 종목
Core Scientific, Inc. - Common Stock 과거 주가
Core Scientific, Inc. - Common Stock · CORZ · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Scientific, Inc. - Common Stock · CORZ · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,061 | ₩22,745 | ₩19,888 | ₩20,666 | -6.32% | 5612.7만 |
| 2026.09.28–2026.10.02 | ₩22,919 | ₩23,214 | ₩20,800 | ₩22,061 | -3.74% | 5828.9만 |
| 2026.09.21–2026.09.25 | ₩24,032 | ₩25,635 | ₩23,187 | ₩23,254 | -3.24% | 5233만 |
| 2026.09.14–2026.09.18 | ₩22,865 | ₩24,179 | ₩21,471 | ₩24,126 | +5.51% | 6380.5만 |
| 2026.09.08–2026.09.11 | ₩24,338 | ₩25,614 | ₩23,120 | ₩24,059 | -1.15% | 4152.6만 |
| 2026.08.31–2026.09.04 | ₩22,275 | ₩24,495 | ₩20,934 | ₩23,992 | +7.71% | 5770.1만 |
| 2026.08.24–2026.08.28 | ₩23,428 | ₩24,837 | ₩21,732 | ₩22,141 | -5.50% | 5310.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,116 |
| ₩27,492 |
| ₩23,750 |
| ₩23,884 |
| -11.92% |
| 5934.3만 |
| 2026.08.10–2026.08.14 | ₩28,109 | ₩29,048 | ₩26,057 | ₩27,063 | -3.72% | 6072.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,324 | ₩31,649 | ₩26,634 | ₩28,176 | +3.12% | 6648.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,974 | ₩30,845 | ₩24,025 | ₩27,787 | -7.30% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩29,369 | ₩33,071 | ₩29,302 | ₩30,509 | +3.88% | 4585.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,771 | ₩31,488 | ₩26,674 | ₩28,082 | -8.74% | 3962만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,859 | ₩33,057 | ₩27,774 | ₩31,502 | +5.50% | 5227.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,926 | ₩37,604 | ₩28,236 | ₩28,739 | -22.17% | 6066.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,696 | ₩40,809 | ₩34,586 | ₩36,477 | -8.11% | 6255.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,905 | ₩40,292 | ₩37,014 | ₩39,106 | +3.17% | 5055.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,364 | ₩38,314 | ₩33,849 | ₩37,014 | +4.66% | 5146.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,921 | ₩40,849 | ₩33,768 | ₩34,667 | -3.49% | 7212만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,471 | ₩37,805 | ₩34,586 | ₩36,008 | +1.51% | 6595.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,407 | ₩34,372 | ₩29,255 | ₩33,875 | +4.53% | 5571.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,040 | ₩33,755 | ₩29,088 | ₩32,467 | +8.08% | 6809.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,192 | ₩33,540 | ₩27,023 | ₩30,737 | +13.04% | 1.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩28,109 | ₩28,672 | ₩25,749 | ₩27,291 | -2.91% | 7270.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,298 | ₩29,141 | ₩26,104 | ₩28,002 | +6.48% | 8327.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,206 | ₩26,882 | ₩23,978 | ₩26,620 | +9.97% | 5970.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,766 | ₩25,427 | ₩20,787 | ₩24,568 | +12.88% | 6102.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,391 | ₩21,833 | ₩18,185 | ₩21,766 | +6.74% | 5136.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,558 | ₩23,871 | ₩19,969 | ₩20,210 | -6.25% | 4494.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,899 | ₩23,133 | ₩20,733 | ₩21,202 | -7.41% | 5163.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,647 | ₩22,631 | ₩19,305 | ₩22,114 | +12.56% | 7223.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,222 | ₩23,294 | ₩19,848 | ₩19,928 | -10.32% | 7811.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,798 | ₩24,783 | ₩21,873 | ₩22,758 | -0.18% | 5532만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,469 | ₩24,371 | ₩22,490 | ₩23,201 | -1.14% | 3883.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,208 | ₩25,561 | ₩22,141 | ₩23,925 | +7.73% | 4808.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,683 | ₩25,132 | ₩19,727 | ₩22,543 | -4.81% | 7027만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,521 | ₩26,902 | ₩23,697 | ₩24,126 | -5.47% | 6639.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,441 | ₩25,749 | ₩23,375 | ₩25,199 | +3.10% | 3907.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,818 | ₩25,454 | ₩22,624 | ₩25,333 | +11.02% | 5694.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,967 | ₩23,308 | ₩21,390 | ₩22,986 | +4.64% | 4351.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,223 | ₩21,638 | ₩19,392 | ₩21,444 | +6.03% | 2961.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,464 | ₩21,705 | ₩20,297 | ₩20,505 | -4.47% | 2228.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,128 | ₩22,141 | ₩17,910 | ₩20,921 | -5.45% | 9399.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,563 | ₩24,112 | ₩21,886 | ₩22,168 | -5.92% | 4820.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,813 | ₩23,247 | ₩20,559 | ₩22,946 | +5.20% | 4252.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,794 | ₩22,745 | ₩19,405 | ₩22,651 | +14.43% | 4480만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,553 | ₩22,396 | ₩18,634 | ₩19,754 | +1.03% | 7359.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,854 | ₩28,357 | ₩19,043 | ₩20,022 | -28.12% | 1.1억 |
|---|
| 2025.11.03–2025.11.07 | ₩30,623 | ₩31,689 | ₩25,547 | ₩27,076 | -11.58% | 8865.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,151 | ₩29,906 | ₩25,319 | ₩28,887 | +10.46% | 1.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩25,963 | ₩26,406 | ₩22,677 | ₩25,936 | -0.10% | 9139.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,480 | ₩27,304 | ₩24,240 | ₩25,480 | 0.00% | 9363.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,542 | ₩25,896 | ₩24,171 | ₩24,837 | +1.20% | 3731.5만 |
|---|