Stockscreener 앱 받기
230.92
4.40%
-10.64
시간 외 거래:
232.00
1.08
+0.47%
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $243.6 | $224.3 | $19.32 | 3,947,112.0 | -4.40% |
| 2025-10-29 | $247.9 | $238.6 | $9.25 | 3,184,724.0 | -2.94% |
| 2025-10-28 | $249.8 | $242.8 | $7.03 | 1,964,747.0 | +1.40% |
| 2025-10-27 | $247.7 | $243.4 | $4.22 | 2,276,773.0 | +0.51% |
| 2025-10-24 | $247.8 | $244.0 | $3.76 | 1,445,766.0 | +0.11% |
| 2025-10-23 | $246.6 | $243.6 | $2.98 | 2,004,285.0 | -0.42% |
| 2025-10-22 | $252.7 | $244.2 | $8.49 | 2,244,766.0 | -3.00% |
| 2025-10-21 | $255.0 | $249.2 | $5.83 | 1,422,972.0 | +0.40% |
| 2025-10-20 | $254.4 | $248.2 | $6.24 | 1,490,269.0 | -0.65% |
| 2025-10-17 | $256.6 | $251.2 | $5.37 | 1,727,050.0 | -0.85% |
| 2025-10-16 | $265.8 | $252.6 | $13.20 | 2,010,816.0 | -3.49% |
| 2025-10-15 | $268.5 | $263.7 | $4.80 | 1,133,423.0 | -0.63% |
| 2025-10-14 | $268.8 | $258.9 | $9.88 | 1,359,400.0 | +2.91% |
| 2025-10-13 | $264.1 | $258.2 | $5.92 | 1,921,765.0 | -0.29% |
| 2025-10-10 | $269.7 | $259.2 | $10.51 | 1,692,564.0 | -2.08% |
| 2025-10-09 | $275.6 | $264.6 | $11.02 | 2,088,733.0 | -3.42% |
| 2025-10-08 | $278.1 | $271.9 | $6.25 | 1,445,810.0 | -0.76% |
| 2025-10-07 | $284.6 | $274.9 | $9.70 | 1,424,977.0 | -2.21% |
| 2025-10-06 | $283.5 | $276.7 | $6.85 | 1,327,916.0 | +0.97% |
| 2025-10-03 | $281.3 | $270.3 | $10.96 | 1,678,947.0 | +3.86% |
| 2025-10-02 | $276.8 | $269.2 | $7.64 | 1,786,229.0 | -2.00% |
| 2025-10-01 | $276.6 | $271.0 | $5.59 | 2,014,091.0 | -0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $284.6 | $224.3 | $60.32 | 45,540,247.0 | -16.06% |
| 2025-09 | $285.8 | $251.8 | $34.02 | 44,843,868.0 | +3.59% |
| 2025-08 | $282.6 | $254.7 | $27.93 | 40,735,337.0 | -1.40% |
| 2025-07 | $422.3 | $268.6 | $153.7 | 46,609,331.0 | -34.11% |
| 2025-06 | $410.4 | $370.6 | $39.80 | 23,120,604.0 | +3.16% |
| 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% |
0.35%
0.59%
자본화:
|
볼륨(24시간):