Stockscreener 앱 받기
25.10
0.93%
-0.2355
Core Alternative Etf 주식 (CCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $25.22 | $25.10 | $0.12 | 63,098.0 | -0.93% |
| 2025-01-03 | $25.48 | $25.33 | $0.1499 | 8,729.0 | -0.79% |
| 2025-01-02 | $25.66 | $25.52 | $0.14 | 8,104.0 | -0.35% |
| 2024-12-31 | $25.63 | $25.52 | $0.1042 | 10,645.0 | +0.42% |
| 2024-12-30 | $25.61 | $25.42 | $0.1876 | 24,095.0 | -0.16% |
| 2024-12-27 | $25.69 | $25.26 | $0.4288 | 22,179.0 | +0.32% |
| 2024-12-26 | $25.53 | $25.43 | $0.1073 | 7,281.0 | -0.22% |
| 2024-12-24 | $25.57 | $25.48 | $0.0867 | 5,849.0 | -0.25% |
| 2024-12-23 | $25.64 | $25.51 | $0.1299 | 14,608.0 | +0.00% |
| 2024-12-20 | $25.62 | $25.53 | $0.09 | 3,737.0 | -0.06% |
| 2024-12-19 | $25.91 | $25.61 | $0.295 | 26,543.0 | -0.81% |
| 2024-12-18 | $25.97 | $25.41 | $0.56 | 9,137.0 | +0.62% |
| 2024-12-17 | $25.83 | $25.47 | $0.36 | 48,938.0 | +0.00% |
| 2024-12-16 | $25.85 | $25.66 | $0.19 | 4,366.0 | -0.88% |
| 2024-12-13 | $25.95 | $25.85 | $0.10 | 1,827.0 | -0.28% |
| 2024-12-12 | $26.02 | $25.91 | $0.109 | 12,662.0 | +0.15% |
| 2024-12-11 | $26.03 | $25.88 | $0.1522 | 18,306.0 | -0.87% |
| 2024-12-10 | $26.18 | $25.97 | $0.2056 | 12,615.0 | +0.19% |
| 2024-12-09 | $26.18 | $26.10 | $0.0819 | 2,733.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $25.66 | $25.10 | $0.56 | 79,931.0 | -2.05% |
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% |
0.16%
1.01%
자본화:
|
볼륨(24시간):