266.67
price down icon2.48%   -6.77
after-market 시간 외 거래: 267.90 1.23 +0.46%
loading

Charter Communications Inc 주식 (CHTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $272.8 $264.4 $8.41 2,456,907.0 -2.48%
2025-08-25 $276.7 $272.8 $3.88 1,202,423.0 -1.49%
2025-08-22 $282.6 $269.6 $13.02 1,820,422.0 +3.58%
2025-08-21 $268.9 $264.2 $4.65 1,177,701.0 +0.51%
2025-08-20 $269.2 $265.2 $4.05 1,830,024.0 -0.15%
2025-08-19 $271.0 $264.8 $6.28 1,646,525.0 +0.07%
2025-08-18 $269.0 $265.5 $3.47 1,486,741.0 -0.37%
2025-08-15 $268.1 $263.6 $4.51 1,697,150.0 +1.75%
2025-08-14 $267.3 $259.1 $8.11 1,945,126.0 -2.16%
2025-08-13 $270.2 $261.4 $8.83 2,231,184.0 +2.24%
2025-08-12 $265.2 $259.4 $5.79 1,644,912.0 +1.67%
2025-08-11 $262.8 $254.7 $8.14 1,917,889.0 +0.86%
2025-08-08 $260.7 $256.0 $4.67 1,781,931.0 -0.85%
2025-08-07 $264.5 $257.1 $7.43 1,992,024.0 -1.24%
2025-08-06 $268.1 $260.8 $7.33 2,334,363.0 -1.48%
2025-08-05 $268.6 $261.7 $6.84 3,549,091.0 +1.62%
2025-08-04 $268.7 $260.8 $7.91 2,668,623.0 -1.11%
2025-08-01 $271.7 $263.6 $8.10 2,562,432.0 -1.73%
2025-07-31 $283.5 $268.6 $14.90 3,528,580.0 -3.76%
2025-07-30 $286.0 $274.0 $11.96 3,992,167.0 -0.28%
2025-07-29 $298.2 $280.1 $18.10 4,351,509.0 -5.90%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $282.6 $254.7 $27.93 38,402,375.0 -1.00%
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

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

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%
telecom_services CHT
$43.90
price down icon 1.48%
telecom_services TEF
$5.37
price up icon 0.00%
telecom_services VOD
$11.86
price down icon 0.08%
telecom_services TU
$16.41
price down icon 0.55%
telecom_services AMX
$19.96
price down icon 0.40%
자본화:     |  볼륨(24시간):