Stockscreener 앱 받기
27.26
0.00%
-0.0002
시간 외 거래:
27.38
0.1173
+0.43%
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $27.40 | $27.26 | $0.1373 | 1,738.0 | -0.00% |
| 2025-05-06 | $27.41 | $27.20 | $0.2062 | 5,647.0 | -0.59% |
| 2025-05-05 | $27.50 | $27.30 | $0.2033 | 17,286.0 | -0.06% |
| 2025-05-02 | $27.54 | $27.35 | $0.1898 | 8,877.0 | +0.37% |
| 2025-05-01 | $27.50 | $27.34 | $0.1582 | 6,409.0 | -0.60% |
| 2025-04-30 | $27.51 | $27.18 | $0.3231 | 2,289.0 | +0.12% |
| 2025-04-29 | $27.53 | $27.38 | $0.1505 | 2,773.0 | +0.22% |
| 2025-04-28 | $27.43 | $27.22 | $0.21 | 11,041.0 | +0.03% |
| 2025-04-25 | $27.78 | $27.28 | $0.50 | 3,679.0 | -0.42% |
| 2025-04-24 | $27.52 | $27.40 | $0.12 | 2,972.0 | +0.20% |
| 2025-04-23 | $27.86 | $27.35 | $0.51 | 5,195.0 | +0.09% |
| 2025-04-22 | $27.44 | $26.97 | $0.47 | 7,602.0 | +2.36% |
| 2025-04-21 | $27.10 | $26.76 | $0.34 | 4,926.0 | -1.10% |
| 2025-04-17 | $27.25 | $27.06 | $0.1899 | 2,073.0 | -0.24% |
| 2025-04-16 | $27.48 | $27.17 | $0.31 | 4,297.0 | -1.27% |
| 2025-04-15 | $27.67 | $27.52 | $0.1499 | 2,968.0 | -0.91% |
| 2025-04-14 | $28.00 | $27.58 | $0.42 | 11,877.0 | -0.25% |
| 2025-04-11 | $27.86 | $27.50 | $0.36 | 19,547.0 | +1.31% |
| 2025-04-10 | $28.01 | $27.33 | $0.6845 | 35,925.0 | -2.31% |
| 2025-04-09 | $28.13 | $26.62 | $1.51 | 21,043.0 | +6.48% |
| 2025-04-08 | $27.22 | $26.25 | $0.97 | 34,034.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.54 | $27.20 | $0.3381 | 41,695.0 | -0.89% |
| 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% |
0.62%
0.34%
자본화:
|
볼륨(24시간):