Stockscreener 앱 받기
1.15%
시장 영업 전:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $22.74 | $22.00 | $0.735 | 7,866,666.0 | -1.15% |
| 2026-05-29 | $22.81 | $21.35 | $1.46 | 10,150,743.0 | +5.43% |
| 2026-05-28 | $21.54 | $20.97 | $0.57 | 6,222,983.0 | +0.90% |
| 2026-05-27 | $21.55 | $20.95 | $0.6049 | 8,638,158.0 | -0.28% |
| 2026-05-26 | $21.75 | $20.59 | $1.16 | 10,740,560.0 | +2.51% |
| 2026-05-22 | $20.79 | $19.90 | $0.89 | 6,877,593.0 | +4.01% |
| 2026-05-21 | $20.24 | $19.51 | $0.73 | 9,347,367.0 | -1.19% |
| 2026-05-20 | $20.50 | $19.30 | $1.20 | 13,673,524.0 | +2.59% |
| 2026-05-19 | $21.68 | $19.46 | $2.21 | 19,129,668.0 | -9.11% |
| 2026-05-18 | $21.84 | $21.03 | $0.81 | 5,295,787.0 | +1.64% |
| 2026-05-15 | $21.67 | $21.16 | $0.505 | 8,123,133.0 | -0.93% |
| 2026-05-14 | $21.66 | $21.17 | $0.49 | 7,668,858.0 | -0.79% |
| 2026-05-13 | $22.75 | $21.40 | $1.35 | 9,926,410.0 | -5.46% |
| 2026-05-12 | $23.35 | $22.75 | $0.595 | 8,973,976.0 | +1.82% |
| 2026-05-11 | $23.24 | $22.45 | $0.79 | 12,117,216.0 | -2.09% |
| 2026-05-08 | $23.70 | $22.47 | $1.23 | 13,906,532.0 | -2.96% |
| 2026-05-07 | $25.32 | $23.20 | $2.12 | 11,720,577.0 | -3.74% |
| 2026-05-06 | $24.92 | $24.16 | $0.76 | 4,752,630.0 | +0.20% |
| 2026-05-05 | $24.82 | $24.28 | $0.54 | 5,508,437.0 | -0.08% |
Chewy Inc 주식 (CHWY) 연도별 가격 이력
이 심층 분석에서는 Chewy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHWY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chewy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chewy Inc 주식 (CHWY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $22.74 | $22.00 | $0.735 | 7,866,666.0 | +0.00% |
| 2026-05 | $26.06 | $19.30 | $6.76 | 193,747,937.0 | -12.35% |
| 2026-04 | $29.25 | $24.75 | $4.50 | 147,828,064.0 | -5.85% |
| 2026-03 | $28.01 | $22.74 | $5.27 | 201,568,816.0 | -1.53% |
| 2026-02 | $29.11 | $23.06 | $6.05 | 156,531,398.0 | -5.81% |
| 2026-01 | $34.85 | $28.65 | $6.20 | 149,060,905.0 | -11.92% |
Chewy Inc 주식 (CHWY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.34 | $31.55 | $5.80 | 165,398,017.0 | -5.52% |
| 2025-11 | $35.04 | $31.16 | $3.88 | 134,323,952.0 | +3.11% |
| 2025-10 | $40.50 | $33.02 | $7.48 | 139,689,480.0 | -16.64% |
| 2025-09 | $43.50 | $34.43 | $9.07 | 204,620,247.0 | -1.25% |
| 2025-08 | $41.88 | $33.98 | $7.89 | 128,634,076.0 | +11.61% |
| 2025-07 | $42.70 | $35.65 | $7.05 | 128,406,990.0 | -13.89% |
| 2025-06 | $48.62 | $39.63 | $8.99 | 196,501,675.0 | -5.81% |
| 2025-05 | $45.28 | $36.01 | $9.27 | 123,150,216.0 | +20.67% |
| 2025-04 | $37.61 | $29.82 | $7.79 | 134,937,371.0 | +15.35% |
| 2025-03 | $37.80 | $31.02 | $6.78 | 125,405,961.0 | -12.75% |
| 2025-02 | $39.10 | $33.59 | $5.51 | 74,001,762.0 | -4.41% |
| 2025-01 | $40.09 | $33.01 | $7.08 | 102,963,062.0 | +16.39% |
Chewy Inc 주식 (CHWY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $29.90 | $5.60 | 131,860,109.0 | +2.39% |
| 2024-11 | $35.87 | $26.62 | $9.25 | 114,287,947.0 | +23.88% |
| 2024-10 | $30.93 | $26.28 | $4.64 | 98,220,294.0 | -7.92% |
| 2024-09 | $33.18 | $25.19 | $7.99 | 139,642,117.0 | +2.59% |
| 2024-08 | $30.62 | $19.75 | $10.87 | 134,550,853.0 | +18.07% |
| 2024-07 | $30.00 | $23.62 | $6.38 | 210,173,359.0 | -11.23% |
| 2024-06 | $39.10 | $21.38 | $17.72 | 293,910,158.0 | +28.43% |
| 2024-05 | $22.68 | $14.85 | $7.83 | 235,711,129.0 | +41.49% |
| 2024-04 | $18.69 | $14.69 | $4.01 | 183,733,380.0 | -5.78% |
| 2024-03 | $18.74 | $15.08 | $3.66 | 205,306,325.0 | -9.81% |
| 2024-02 | $18.25 | $15.78 | $2.47 | 157,878,219.0 | -1.01% |
| 2024-01 | $23.54 | $17.80 | $5.74 | 186,503,034.0 | -24.59% |
0.47%
자본화:
|
볼륨(24시간):