Stockscreener 앱 받기
27.54
4.36%
1.15
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $27.97 | $26.51 | $1.46 | 514,676.0 | +4.36% |
| 2026-03-18 | $26.63 | $26.16 | $0.4701 | 43,467.0 | -0.53% |
| 2026-03-17 | $26.54 | $26.24 | $0.30 | 63,089.0 | -0.23% |
| 2026-03-16 | $26.80 | $26.28 | $0.5193 | 107,455.0 | -0.56% |
| 2026-03-13 | $27.48 | $26.45 | $1.03 | 133,868.0 | -1.11% |
| 2026-03-12 | $27.27 | $26.70 | $0.57 | 212,919.0 | +2.08% |
| 2026-03-11 | $26.64 | $25.80 | $0.84 | 108,916.0 | +1.88% |
| 2026-03-10 | $26.46 | $25.77 | $0.6899 | 50,061.0 | +0.00% |
| 2026-03-09 | $26.27 | $25.18 | $1.08 | 78,772.0 | +1.64% |
| 2026-03-06 | $25.58 | $24.78 | $0.80 | 28,915.0 | +0.79% |
| 2026-03-05 | $26.23 | $25.00 | $1.23 | 60,437.0 | -3.13% |
| 2026-03-04 | $26.23 | $25.54 | $0.695 | 100,365.0 | +2.62% |
| 2026-03-03 | $25.64 | $24.72 | $0.9225 | 70,595.0 | +1.11% |
| 2026-03-02 | $25.30 | $24.75 | $0.55 | 26,912.0 | +2.27% |
| 2026-02-27 | $25.19 | $24.32 | $0.8706 | 34,063.0 | -0.08% |
| 2026-02-26 | $25.41 | $24.42 | $0.99 | 29,715.0 | -2.52% |
| 2026-02-25 | $25.93 | $25.11 | $0.8199 | 104,258.0 | -0.98% |
| 2026-02-24 | $25.80 | $25.27 | $0.525 | 33,537.0 | +1.03% |
| 2026-02-23 | $25.40 | $25.00 | $0.40 | 28,201.0 | +1.36% |
| 2026-02-20 | $25.11 | $24.81 | $0.30 | 14,778.0 | -0.64% |
| 2026-02-19 | $25.20 | $24.91 | $0.29 | 19,614.0 | -0.40% |
| 2026-02-18 | $25.62 | $25.17 | $0.45 | 43,813.0 | +0.84% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $27.97 | $24.72 | $3.25 | 2,115,123.0 | +11.54% |
| 2026-02 | $27.51 | $24.32 | $3.19 | 715,081.0 | -4.40% |
| 2026-01 | $27.57 | $23.02 | $4.55 | 857,310.0 | +13.23% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.96 | $21.52 | $2.44 | 301,513.0 | +6.14% |
| 2025-11 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| 2025-10 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| 2025-09 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| 2025-08 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.14%
0.24%
자본화:
|
볼륨(24시간):