Stockscreener 앱 받기
109.29
1.87%
-2.08
시간 외 거래:
109.47
0.18
+0.16%
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $112.8 | $108.3 | $4.53 | 2,354,380.0 | -1.87% |
| 2026-10-01 | $112.6 | $108.7 | $3.91 | 2,749,872.0 | +0.42% |
| 2026-09-30 | $112.9 | $110.0 | $2.93 | 2,223,341.0 | +0.21% |
| 2026-09-29 | $113.8 | $110.0 | $3.82 | 2,864,459.0 | -0.66% |
| 2026-09-28 | $114.6 | $110.3 | $4.27 | 2,888,340.0 | -1.34% |
| 2026-09-25 | $116.8 | $112.5 | $4.26 | 2,867,872.0 | -3.95% |
| 2026-09-24 | $118.5 | $115.0 | $3.52 | 3,541,118.0 | +0.81% |
| 2026-09-23 | $120.6 | $112.7 | $8.00 | 4,384,708.0 | -0.55% |
| 2026-09-22 | $126.5 | $117.1 | $9.44 | 4,607,518.0 | -4.94% |
| 2026-09-21 | $129.4 | $123.2 | $6.12 | 2,685,919.0 | -3.76% |
| 2026-09-18 | $132.1 | $128.1 | $4.09 | 6,371,635.0 | -3.90% |
| 2026-09-17 | $136.2 | $132.4 | $3.81 | 1,941,315.0 | -1.21% |
| 2026-09-16 | $141.0 | $134.5 | $6.46 | 2,059,694.0 | -4.39% |
| 2026-09-15 | $144.0 | $139.1 | $4.86 | 2,690,612.0 | -1.50% |
| 2026-09-14 | $148.3 | $143.2 | $5.12 | 2,291,062.0 | -1.66% |
| 2026-09-11 | $146.2 | $139.2 | $7.01 | 2,050,943.0 | +3.71% |
| 2026-09-10 | $141.3 | $133.5 | $7.77 | 3,499,808.0 | +4.98% |
| 2026-09-09 | $145.8 | $133.3 | $12.48 | 4,056,673.0 | -8.13% |
| 2026-09-08 | $152.0 | $144.8 | $7.17 | 2,003,700.0 | -4.11% |
| 2026-09-04 | $153.7 | $149.5 | $4.19 | 1,764,917.0 | +0.40% |
| 2026-09-03 | $160.7 | $149.5 | $11.20 | 3,233,244.0 | -4.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $112.8 | $108.3 | $4.53 | 7,458,632.0 | -1.45% |
| 2026-09 | $160.7 | $110.0 | $50.74 | 63,442,251.0 | -27.25% |
| 2026-08 | $159.3 | $142.3 | $16.95 | 53,757,498.0 | +5.15% |
| 2026-07 | $146.8 | $111.5 | $35.30 | 66,923,948.0 | +1.95% |
| 2026-06 | $168.1 | $124.0 | $44.06 | 87,716,037.0 | -1.28% |
| 2026-05 | $175.1 | $136.6 | $38.42 | 62,911,539.0 | -12.79% |
| 2026-04 | $254.1 | $158.0 | $96.11 | 64,854,279.0 | -23.49% |
| 2026-03 | $236.6 | $208.3 | $28.27 | 36,882,090.0 | -7.99% |
| 2026-02 | $249.2 | $204.0 | $45.24 | 38,091,820.0 | +13.83% |
| 2026-01 | $215.6 | $180.4 | $35.27 | 45,324,375.0 | -1.26% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $216.0 | $194.0 | $21.95 | 35,012,130.0 | +4.74% |
| 2025-11 | $232.2 | $193.0 | $39.15 | 36,231,166.0 | -14.42% |
| 2025-10 | $284.6 | $215.9 | $68.68 | 45,876,392.0 | -15.00% |
| 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% |
1.58%
0.60%
자본화:
|
볼륨(24시간):