Stockscreener 앱 받기
377.43
1.02%
3.81
시간 외 거래:
377.43
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $381.9 | $373.0 | $8.93 | 907,754.0 | +1.02% |
| 2025-06-17 | $378.5 | $370.6 | $7.88 | 1,282,814.0 | -0.43% |
| 2025-06-16 | $392.7 | $374.2 | $18.49 | 1,469,393.0 | -3.47% |
| 2025-06-13 | $394.9 | $387.8 | $7.10 | 1,310,758.0 | -2.06% |
| 2025-06-12 | $400.3 | $395.7 | $4.64 | 919,572.0 | -0.72% |
| 2025-06-11 | $408.6 | $397.9 | $10.70 | 1,013,887.0 | -1.72% |
| 2025-06-10 | $406.9 | $395.7 | $11.17 | 1,077,859.0 | +3.09% |
| 2025-06-09 | $398.6 | $394.1 | $4.55 | 806,141.0 | -0.48% |
| 2025-06-06 | $399.4 | $393.7 | $5.73 | 816,189.0 | +1.32% |
| 2025-06-05 | $394.0 | $388.8 | $5.18 | 941,943.0 | +0.64% |
| 2025-06-04 | $395.2 | $388.7 | $6.50 | 878,031.0 | -0.52% |
| 2025-06-03 | $393.2 | $382.2 | $11.03 | 1,523,199.0 | -1.01% |
| 2025-06-02 | $395.9 | $384.7 | $11.20 | 1,251,134.0 | -0.38% |
| 2025-05-30 | $397.3 | $388.1 | $9.28 | 1,829,785.0 | +0.12% |
| 2025-05-29 | $407.6 | $392.0 | $15.56 | 1,488,085.0 | -2.84% |
| 2025-05-28 | $413.3 | $406.2 | $7.13 | 787,019.0 | -0.91% |
| 2025-05-27 | $412.5 | $407.4 | $5.04 | 1,459,711.0 | +1.17% |
| 2025-05-23 | $409.0 | $402.0 | $6.96 | 1,146,382.0 | -0.87% |
| 2025-05-22 | $418.4 | $409.6 | $8.79 | 1,423,332.0 | -1.33% |
| 2025-05-21 | $424.2 | $413.6 | $10.68 | 1,355,523.0 | -1.90% |
Charter Communications Inc 주식 (CHTR) 연도별 가격 이력
이 심층 분석에서는 Charter Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charter Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charter Communications Inc 주식 (CHTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $408.6 | $370.6 | $38.03 | 15,106,428.0 | -4.75% |
| 2025-05 | $437.1 | $382.7 | $54.39 | 29,740,970.0 | +1.13% |
| 2025-04 | $392.9 | $312.4 | $80.53 | 32,797,309.0 | +6.33% |
| 2025-03 | $391.6 | $338.5 | $53.07 | 27,891,568.0 | +1.36% |
| 2025-02 | $372.3 | $336.2 | $36.07 | 16,367,044.0 | +5.23% |
| 2025-01 | $371.0 | $326.8 | $44.23 | 25,277,168.0 | +0.79% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $341.0 | $66.63 | 19,364,855.0 | -13.55% |
| 2024-11 | $415.3 | $356.8 | $58.49 | 29,390,678.0 | +21.17% |
| 2024-10 | $351.4 | $315.0 | $36.36 | 22,300,243.0 | +1.09% |
| 2024-09 | $355.5 | $313.6 | $41.91 | 28,641,267.0 | -6.75% |
| 2024-08 | $382.5 | $336.0 | $46.48 | 18,803,155.0 | -8.47% |
| 2024-07 | $386.3 | $286.7 | $99.62 | 33,564,647.0 | +27.01% |
| 2024-06 | $306.5 | $272.5 | $33.97 | 22,121,413.0 | +4.12% |
| 2024-05 | $288.0 | $253.9 | $34.05 | 26,681,715.0 | +12.18% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $407.8 | $358.5 | $49.29 | 21,196,625.0 | -2.86% |
| 2023-11 | $424.9 | $392.9 | $31.92 | 17,517,162.0 | -0.66% |
| 2023-10 | $458.3 | $369.1 | $89.23 | 23,204,275.0 | -8.42% |
| 2023-09 | $457.7 | $407.6 | $50.09 | 23,441,538.0 | +0.39% |
| 2023-08 | $452.2 | $401.3 | $50.92 | 26,923,204.0 | +8.13% |
| 2023-07 | $411.9 | $362.1 | $49.75 | 26,706,866.0 | +10.29% |
| 2023-06 | $369.8 | $319.1 | $50.71 | 22,822,550.0 | +12.64% |
| 2023-05 | $374.4 | $315.0 | $59.40 | 22,205,662.0 | -11.54% |
| 2023-04 | $371.5 | $318.7 | $52.78 | 20,778,911.0 | +3.10% |
| 2023-03 | $373.1 | $322.9 | $50.26 | 25,119,894.0 | -2.72% |
| 2023-02 | $415.3 | $362.5 | $52.77 | 19,130,244.0 | -4.35% |
| 2023-01 | $412.6 | $337.2 | $75.47 | 27,707,725.0 | +13.33% |
0.12%
0.81%
자본화:
|
볼륨(24시간):