Stockscreener 앱 받기
980.63
0.28%
2.9051
Costco Wholesale Corp 주식 (COST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $982.0 | $974.3 | $7.69 | 473,897.0 | +0.27% |
| 2025-06-17 | $986.1 | $976.2 | $9.90 | 1,662,384.0 | -0.67% |
| 2025-06-16 | $1,001.9 | $981.4 | $20.41 | 2,101,011.0 | -0.59% |
| 2025-06-13 | $1,003.6 | $988.7 | $14.92 | 1,780,482.0 | -1.25% |
| 2025-06-12 | $1,003.3 | $995.4 | $7.89 | 1,717,026.0 | +0.59% |
| 2025-06-11 | $1,005.4 | $993.4 | $12.07 | 2,452,604.0 | -1.04% |
| 2025-06-10 | $1,011.5 | $997.7 | $13.79 | 2,166,203.0 | +0.11% |
| 2025-06-09 | $1,013.4 | $997.0 | $16.38 | 1,693,085.0 | -0.86% |
| 2025-06-06 | $1,020.6 | $1,008.6 | $12.02 | 1,850,444.0 | +0.41% |
| 2025-06-05 | $1,051.0 | $1,006.0 | $45.04 | 3,282,540.0 | -3.89% |
| 2025-06-04 | $1,057.8 | $1,049.4 | $8.46 | 1,419,116.0 | -0.37% |
| 2025-06-03 | $1,067.1 | $1,043.3 | $23.82 | 1,990,178.0 | -0.12% |
| 2025-06-02 | $1,060.5 | $1,034.3 | $26.23 | 2,145,684.0 | +1.60% |
| 2025-05-30 | $1,052.5 | $1,002.0 | $50.49 | 5,404,044.0 | +3.12% |
| 2025-05-29 | $1,017.5 | $1,003.6 | $13.93 | 1,997,556.0 | -0.43% |
| 2025-05-28 | $1,024.6 | $1,013.0 | $11.66 | 1,664,248.0 | -0.46% |
| 2025-05-27 | $1,019.0 | $1,010.9 | $8.02 | 1,864,416.0 | +0.92% |
| 2025-05-23 | $1,015.1 | $1,007.0 | $8.11 | 1,408,926.0 | -0.95% |
| 2025-05-22 | $1,028.8 | $1,014.1 | $14.66 | 1,748,370.0 | -0.70% |
| 2025-05-21 | $1,039.5 | $1,023.8 | $15.67 | 1,436,844.0 | -1.11% |
| 2025-05-20 | $1,038.0 | $1,030.0 | $7.99 | 2,269,953.0 | +0.24% |
Costco Wholesale Corp 주식 (COST) 연도별 가격 이력
이 심층 분석에서는 Costco Wholesale Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Costco Wholesale Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Costco Wholesale Corp 주식 (COST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1,067.1 | $974.3 | $92.77 | 24,734,654.0 | -5.75% |
| 2025-05 | $1,052.5 | $983.0 | $69.49 | 42,403,084.0 | +4.59% |
| 2025-04 | $999.9 | $871.7 | $128.2 | 57,589,957.0 | +5.15% |
| 2025-03 | $1,066.0 | $881.6 | $184.4 | 50,344,194.0 | -9.81% |
| 2025-02 | $1,078.2 | $968.9 | $109.3 | 33,831,884.0 | +7.01% |
| 2025-01 | $991.0 | $902.0 | $89.00 | 35,246,503.0 | +6.94% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,008.3 | $915.5 | $92.75 | 39,425,981.0 | -5.11% |
| 2024-11 | $976.3 | $867.3 | $109.0 | 35,198,037.0 | +11.18% |
| 2024-10 | $910.0 | $867.2 | $42.84 | 33,194,105.0 | -1.39% |
| 2024-09 | $923.8 | $868.7 | $55.13 | 38,858,267.0 | -0.66% |
| 2024-08 | $918.9 | $793.0 | $125.9 | 36,713,461.0 | +8.56% |
| 2024-07 | $896.7 | $803.3 | $93.39 | 43,519,654.0 | -3.29% |
| 2024-06 | $874.0 | $807.1 | $66.83 | 32,444,379.0 | +4.95% |
| 2024-05 | $819.5 | $715.3 | $104.2 | 37,827,406.0 | +12.03% |
| 2024-04 | $741.0 | $697.3 | $43.73 | 36,659,551.0 | -1.33% |
| 2024-03 | $787.1 | $711.0 | $76.07 | 50,180,389.0 | -1.51% |
| 2024-02 | $752.6 | $691.5 | $61.06 | 36,853,854.0 | +7.05% |
| 2024-01 | $705.5 | $640.5 | $65.01 | 43,634,315.0 | +5.27% |
Costco Wholesale Corp 주식 (COST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $681.9 | $590.6 | $91.32 | 54,908,940.0 | +11.36% |
| 2023-11 | $599.9 | $549.6 | $50.29 | 34,691,038.0 | +7.29% |
| 2023-10 | $577.3 | $540.2 | $37.07 | 39,728,180.0 | -2.22% |
| 2023-09 | $572.2 | $540.2 | $32.00 | 33,775,476.0 | +2.85% |
| 2023-08 | $569.2 | $530.6 | $38.65 | 32,413,669.0 | -2.03% |
| 2023-07 | $571.2 | $524.6 | $46.53 | 36,956,290.0 | +4.14% |
| 2023-06 | $539.6 | $502.1 | $37.46 | 34,697,627.0 | +5.24% |
| 2023-05 | $514.7 | $476.8 | $37.98 | 42,533,223.0 | +1.66% |
| 2023-04 | $513.1 | $477.5 | $35.63 | 33,743,182.0 | +1.28% |
| 2023-03 | $499.9 | $465.3 | $34.53 | 48,880,242.0 | +2.62% |
| 2023-02 | $530.0 | $483.8 | $46.27 | 31,614,248.0 | -5.27% |
| 2023-01 | $511.4 | $447.9 | $63.51 | 40,968,611.0 | +11.97% |
0.08%
0.96%
자본화:
|
볼륨(24시간):