Stockscreener 앱 받기
264.69
1.73%
-4.67
시간 외 거래:
265.60
0.91
+0.34%
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $309.4 | $296.4 | $13.03 | 4,017,242.0 | -3.71% |
| 2025-07-25 | $335.5 | $307.3 | $28.18 | 9,627,351.0 | -18.49% |
| 2025-07-24 | $398.7 | $379.1 | $19.66 | 2,572,815.0 | -4.55% |
| 2025-07-23 | $400.9 | $397.9 | $2.99 | 570,125.0 | +0.57% |
| 2025-07-22 | $399.4 | $389.1 | $10.27 | 1,314,353.0 | +1.79% |
| 2025-07-21 | $389.9 | $384.0 | $5.84 | 1,367,218.0 | +1.78% |
| 2025-07-18 | $386.0 | $378.8 | $7.19 | 1,139,753.0 | -0.39% |
| 2025-07-17 | $387.7 | $378.0 | $9.73 | 1,544,876.0 | +1.04% |
| 2025-07-16 | $388.0 | $378.0 | $10.00 | 1,445,451.0 | -0.97% |
| 2025-07-15 | $399.5 | $383.1 | $16.42 | 2,124,155.0 | -4.07% |
| 2025-07-14 | $400.1 | $391.1 | $9.06 | 823,326.0 | +1.89% |
| 2025-07-11 | $401.9 | $391.8 | $10.09 | 812,530.0 | -2.34% |
| 2025-07-10 | $406.6 | $401.1 | $5.48 | 927,171.0 | -0.49% |
| 2025-07-09 | $413.1 | $400.0 | $13.13 | 1,503,441.0 | -1.97% |
| 2025-07-08 | $412.7 | $406.0 | $6.70 | 957,414.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $271.7 | $263.6 | $8.10 | 2,562,432.0 | +0.00% |
| 2025-07 | $422.3 | $263.6 | $158.7 | 49,171,763.0 | -35.25% |
| 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% |
0.83%
3.11%
자본화:
|
볼륨(24시간):