Stockscreener 앱 받기
25.45
0.38%
-0.0979
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $25.45 | $25.43 | $0.0257 | 334.0 | -0.38% |
| 2026-05-28 | $25.62 | $25.50 | $0.12 | 695.0 | +0.11% |
| 2026-05-27 | $25.63 | $25.23 | $0.3997 | 6,125.0 | +0.00% |
| 2026-05-26 | $25.55 | $25.45 | $0.095 | 2,254.0 | -0.44% |
| 2026-05-22 | $25.71 | $25.63 | $0.0773 | 1,108.0 | +0.17% |
| 2026-05-21 | $25.59 | $25.49 | $0.0989 | 733.0 | +0.12% |
| 2026-05-20 | $25.80 | $25.48 | $0.32 | 2,527.0 | -0.24% |
| 2026-05-19 | $25.75 | $25.62 | $0.1312 | 628.0 | -0.24% |
| 2026-05-18 | $25.69 | $25.58 | $0.11 | 12,848.0 | +0.75% |
| 2026-05-15 | $25.69 | $25.48 | $0.21 | 16,973.0 | -0.00% |
| 2026-05-14 | $25.50 | $25.49 | $0.0145 | 1,009.0 | -0.20% |
| 2026-05-13 | $25.54 | $25.41 | $0.1322 | 1,309.0 | +0.13% |
| 2026-05-12 | $25.54 | $25.50 | $0.04 | 2,971.0 | +0.47% |
| 2026-05-11 | $25.46 | $25.39 | $0.0703 | 980.0 | -0.47% |
| 2026-05-08 | $25.52 | $25.51 | $0.0147 | 415.0 | -0.50% |
| 2026-05-07 | $25.65 | $25.60 | $0.05 | 1,613.0 | -0.65% |
| 2026-05-06 | $25.88 | $25.78 | $0.10 | 1,579.0 | +0.11% |
| 2026-05-05 | $25.78 | $25.78 | $0.00 | 136.0 | -0.27% |
| 2026-05-04 | $25.96 | $25.85 | $0.1125 | 974.0 | -0.49% |
| 2026-05-01 | $26.08 | $25.79 | $0.29 | 2,298.0 | -0.32% |
| 2026-04-30 | $26.06 | $25.93 | $0.1229 | 1,076.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.08 | $25.23 | $0.85 | 57,843.0 | -2.33% |
| 2026-04 | $26.34 | $25.72 | $0.6169 | 185,997.0 | -0.05% |
| 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% |
0.10%
자본화:
|
볼륨(24시간):