Stockscreener 앱 받기
26.48
0.02%
-0.0042
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $26.56 | $26.46 | $0.0986 | 3,181.0 | -0.02% |
| 2025-08-07 | $26.48 | $26.40 | $0.0823 | 6,108.0 | -0.00% |
| 2025-08-06 | $26.53 | $26.46 | $0.07 | 6,819.0 | -1.05% |
| 2025-08-05 | $26.76 | $26.76 | $0.00 | 151.0 | +0.10% |
| 2025-08-04 | $26.75 | $26.70 | $0.05 | 1,991.0 | -0.14% |
| 2025-08-01 | $26.79 | $26.74 | $0.05 | 3,223.0 | +0.10% |
| 2025-07-31 | $26.84 | $26.74 | $0.0999 | 4,102.0 | -0.17% |
| 2025-07-30 | $26.94 | $26.79 | $0.1512 | 2,967.0 | -0.45% |
| 2025-07-29 | $26.92 | $26.85 | $0.07 | 4,359.0 | +0.17% |
| 2025-07-28 | $26.98 | $26.82 | $0.1599 | 1,272.0 | -0.49% |
| 2025-07-25 | $27.00 | $26.91 | $0.0851 | 620.0 | +0.07% |
| 2025-07-24 | $27.00 | $26.94 | $0.0635 | 13,228.0 | +0.31% |
| 2025-07-23 | $26.89 | $26.89 | $0.00 | 144.0 | -0.44% |
| 2025-07-22 | $27.12 | $26.90 | $0.2199 | 2,955.0 | +0.67% |
| 2025-07-21 | $26.97 | $26.81 | $0.1553 | 1,268.0 | -0.08% |
| 2025-07-18 | $26.87 | $26.82 | $0.05 | 829.0 | -0.16% |
| 2025-07-17 | $26.90 | $26.79 | $0.1072 | 2,887.0 | +0.18% |
| 2025-07-16 | $26.91 | $26.78 | $0.1299 | 2,182.0 | +0.06% |
| 2025-07-15 | $26.96 | $26.79 | $0.1699 | 23,849.0 | -0.56% |
| 2025-07-14 | $27.04 | $26.92 | $0.1189 | 11,921.0 | +0.13% |
Core Alternative Etf 주식 (CCOR) 연도별 가격 이력
이 심층 분석에서는 Core Alternative Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Alternative Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Alternative Etf 주식 (CCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.79 | $26.40 | $0.39 | 24,654.0 | -0.99% |
| 2025-07 | $27.25 | $26.73 | $0.5199 | 119,133.0 | -0.43% |
| 2025-06 | $27.27 | $26.58 | $0.6889 | 413,180.0 | -0.79% |
| 2025-05 | $27.59 | $26.89 | $0.70 | 167,202.0 | -1.58% |
| 2025-04 | $28.13 | $26.05 | $2.08 | 513,544.0 | +2.85% |
| 2025-03 | $27.69 | $26.16 | $1.53 | 367,465.0 | +1.19% |
| 2025-02 | $26.43 | $25.11 | $1.32 | 192,151.0 | +2.35% |
| 2025-01 | $26.21 | $25.07 | $1.14 | 1,429,784.0 | +0.77% |
Core Alternative Etf 주식 (CCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.69 | $25.26 | $1.43 | 249,686.0 | -4.96% |
| 2024-11 | $26.89 | $26.27 | $0.6181 | 586,739.0 | +1.01% |
| 2024-10 | $27.66 | $26.24 | $1.42 | 279,270.0 | -2.86% |
| 2024-09 | $27.87 | $26.64 | $1.23 | 218,515.0 | +0.14% |
| 2024-08 | $27.46 | $26.33 | $1.13 | 892,165.0 | +3.36% |
| 2024-07 | $26.58 | $24.69 | $1.89 | 1,154,953.0 | +6.08% |
| 2024-06 | $25.90 | $24.85 | $1.05 | 752,128.0 | -3.52% |
| 2024-05 | $26.43 | $25.29 | $1.14 | 689,034.0 | -1.56% |
| 2024-04 | $26.75 | $25.53 | $1.22 | 2,897,208.0 | -0.87% |
| 2024-03 | $27.00 | $26.10 | $0.895 | 1,911,661.0 | -1.09% |
| 2024-02 | $27.36 | $26.72 | $0.64 | 762,350.0 | -1.89% |
| 2024-01 | $27.93 | $27.14 | $0.786 | 981,226.0 | -0.76% |
Core Alternative Etf 주식 (CCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.80 | $27.27 | $0.53 | 1,677,680.0 | -0.18% |
| 2023-11 | $28.30 | $27.27 | $1.03 | 1,766,032.0 | -0.29% |
| 2023-10 | $28.46 | $27.40 | $1.06 | 2,422,386.0 | +0.07% |
| 2023-09 | $28.09 | $27.56 | $0.53 | 1,361,481.0 | -0.50% |
| 2023-08 | $28.71 | $27.74 | $0.97 | 1,428,191.0 | -0.25% |
| 2023-07 | $28.12 | $27.48 | $0.6358 | 905,006.0 | -0.43% |
| 2023-06 | $28.30 | $27.45 | $0.8499 | 2,145,927.0 | +0.90% |
| 2023-05 | $29.57 | $27.67 | $1.90 | 2,411,595.0 | -5.95% |
| 2023-04 | $30.73 | $29.03 | $1.70 | 1,907,760.0 | -1.34% |
| 2023-03 | $30.43 | $29.17 | $1.26 | 2,609,609.0 | -0.73% |
| 2023-02 | $31.24 | $29.85 | $1.39 | 3,694,184.0 | -2.40% |
| 2023-01 | $31.93 | $30.57 | $1.36 | 4,430,346.0 | -2.50% |
0.63%
0.02%
자본화:
|
볼륨(24시간):