Stockscreener 앱 받기
26.01
0.87%
-0.2288
시간 외 거래:
26.04
0.0259
+0.10%
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $26.04 | $26.01 | $0.0259 | 525.0 | -0.87% |
| 2026-04-09 | $26.34 | $26.22 | $0.1169 | 819.0 | +0.11% |
| 2026-04-08 | $26.29 | $26.10 | $0.1899 | 4,155.0 | +1.12% |
| 2026-04-07 | $26.11 | $25.92 | $0.187 | 3,838.0 | -0.07% |
| 2026-04-06 | $25.94 | $25.90 | $0.0424 | 1,754.0 | -0.16% |
| 2026-04-02 | $26.14 | $25.87 | $0.27 | 4,574.0 | -0.24% |
| 2026-04-01 | $26.15 | $26.02 | $0.13 | 24,077.0 | -0.09% |
| 2026-03-31 | $26.07 | $25.96 | $0.1059 | 3,493.0 | +0.65% |
| 2026-03-30 | $26.03 | $25.87 | $0.16 | 9,825.0 | -0.39% |
| 2026-03-27 | $26.03 | $25.90 | $0.13 | 15,901.0 | +0.86% |
| 2026-03-26 | $25.78 | $25.77 | $0.0177 | 879.0 | +0.06% |
| 2026-03-25 | $25.80 | $25.72 | $0.08 | 1,610.0 | +0.06% |
| 2026-03-24 | $25.83 | $25.75 | $0.0801 | 3,219.0 | -0.37% |
| 2026-03-23 | $25.94 | $25.85 | $0.098 | 677.0 | -0.47% |
| 2026-03-20 | $25.98 | $25.95 | $0.035 | 1,697.0 | -0.13% |
| 2026-03-19 | $26.01 | $26.00 | $0.0094 | 6,598.0 | -0.51% |
| 2026-03-18 | $26.23 | $26.13 | $0.0954 | 1,697.0 | -0.81% |
| 2026-03-17 | $26.49 | $26.35 | $0.1419 | 1,321.0 | -0.26% |
| 2026-03-16 | $26.42 | $26.40 | $0.02 | 1,023.0 | -0.43% |
| 2026-03-13 | $26.59 | $26.29 | $0.3042 | 1,280.0 | -0.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $26.34 | $25.87 | $0.4669 | 40,267.0 | -0.22% |
| 2026-03 | $27.25 | $25.72 | $1.53 | 68,610.0 | -4.40% |
| 2026-02 | $27.70 | $27.02 | $0.68 | 131,973.0 | +0.26% |
| 2026-01 | $27.26 | $26.20 | $1.06 | 224,842.0 | +3.62% |
Core Alternative Etf 주식 (CCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $26.11 | $0.622 | 103,955.0 | -1.01% |
| 2025-11 | $26.71 | $25.36 | $1.36 | 212,522.0 | +4.17% |
| 2025-10 | $26.41 | $25.48 | $0.925 | 71,027.0 | -2.05% |
| 2025-09 | $26.69 | $26.00 | $0.6855 | 360,330.0 | -2.35% |
| 2025-08 | $27.02 | $26.27 | $0.75 | 67,605.0 | +0.05% |
| 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% |
0.81%
0.35%
자본화:
|
볼륨(24시간):