Stockscreener 앱 받기
852.08
0.30%
2.0812
Costco Wholesale Corp 주식 (COST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-23 | $854.2 | $846.8 | $7.36 | 798,425.0 | +0.20% |
| 2025-12-22 | $855.5 | $847.3 | $8.19 | 2,338,834.0 | -0.66% |
| 2025-12-19 | $858.5 | $849.3 | $9.13 | 8,791,936.0 | -0.23% |
| 2025-12-18 | $863.1 | $852.5 | $10.64 | 2,410,001.0 | -0.59% |
| 2025-12-17 | $868.6 | $858.2 | $10.35 | 2,309,432.0 | +0.26% |
| 2025-12-16 | $863.6 | $844.1 | $19.53 | 3,809,682.0 | -0.02% |
| 2025-12-15 | $887.5 | $851.4 | $36.09 | 4,754,960.0 | -2.70% |
| 2025-12-12 | $888.6 | $867.1 | $21.50 | 4,802,560.0 | -0.00% |
| 2025-12-11 | $886.0 | $872.6 | $13.45 | 2,981,062.0 | +1.15% |
| 2025-12-10 | $889.6 | $871.1 | $18.49 | 3,291,847.0 | -1.58% |
| 2025-12-09 | $889.0 | $881.5 | $7.51 | 1,895,659.0 | +0.10% |
| 2025-12-08 | $894.0 | $882.9 | $11.10 | 2,375,612.0 | -0.80% |
| 2025-12-05 | $905.9 | $893.0 | $12.89 | 2,349,329.0 | +0.05% |
| 2025-12-04 | $908.0 | $888.1 | $19.88 | 3,262,617.0 | -3.04% |
| 2025-12-03 | $926.3 | $916.0 | $10.30 | 1,865,172.0 | +0.02% |
| 2025-12-02 | $923.0 | $905.0 | $18.00 | 2,149,722.0 | +1.10% |
| 2025-12-01 | $918.6 | $906.2 | $12.37 | 2,146,959.0 | -0.18% |
| 2025-11-28 | $914.2 | $903.0 | $11.20 | 1,092,609.0 | +0.59% |
| 2025-11-26 | $912.0 | $895.6 | $16.38 | 1,931,656.0 | +1.56% |
| 2025-11-25 | $895.7 | $885.1 | $10.59 | 2,531,269.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $926.3 | $844.1 | $82.26 | 52,333,809.0 | -6.78% |
| 2025-11 | $945.3 | $874.0 | $71.31 | 47,520,742.0 | +0.23% |
| 2025-10 | $964.0 | $903.9 | $60.12 | 52,801,195.0 | -1.53% |
| 2025-09 | $981.0 | $903.3 | $77.71 | 50,490,413.0 | -1.88% |
| 2025-08 | $999.3 | $933.2 | $66.05 | 47,750,536.0 | +0.39% |
| 2025-07 | $996.8 | $925.0 | $71.84 | 43,979,770.0 | -5.08% |
| 2025-06 | $1,067.1 | $973.9 | $93.18 | 41,558,512.0 | -4.83% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):