Stockscreener 앱 받기
94.42
0.19%
-0.18
시간 외 거래:
94.42
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $95.42 | $94.31 | $1.11 | 7,113,318.0 | -0.19% |
| 2025-10-23 | $95.15 | $93.94 | $1.21 | 7,703,958.0 | +0.31% |
| 2025-10-22 | $95.76 | $93.62 | $2.14 | 10,323,344.0 | -0.82% |
| 2025-10-21 | $95.41 | $93.80 | $1.61 | 7,437,187.0 | +0.15% |
| 2025-10-20 | $95.68 | $94.20 | $1.48 | 7,335,428.0 | +0.86% |
| 2025-10-17 | $94.86 | $92.83 | $2.03 | 9,193,414.0 | +0.78% |
| 2025-10-16 | $97.16 | $93.21 | $3.95 | 17,289,548.0 | -0.98% |
| 2025-10-15 | $94.95 | $93.18 | $1.77 | 15,619,980.0 | +1.01% |
| 2025-10-14 | $94.98 | $93.03 | $1.95 | 8,922,603.0 | -0.11% |
| 2025-10-13 | $93.78 | $91.98 | $1.80 | 7,871,499.0 | +1.66% |
| 2025-10-10 | $94.86 | $91.96 | $2.90 | 8,011,729.0 | -2.19% |
| 2025-10-09 | $94.36 | $92.78 | $1.58 | 8,582,263.0 | +0.25% |
| 2025-10-08 | $94.42 | $92.67 | $1.75 | 6,115,152.0 | -0.23% |
| 2025-10-07 | $94.73 | $93.37 | $1.36 | 7,580,927.0 | +0.01% |
| 2025-10-06 | $95.08 | $93.42 | $1.66 | 6,282,327.0 | -0.09% |
| 2025-10-03 | $94.36 | $92.60 | $1.76 | 6,760,275.0 | +1.49% |
| 2025-10-02 | $93.07 | $92.13 | $0.94 | 6,879,441.0 | +0.49% |
| 2025-10-01 | $94.72 | $92.17 | $2.55 | 11,588,995.0 | -3.37% |
| 2025-09-30 | $97.30 | $94.46 | $2.84 | 8,606,727.0 | -1.47% |
| 2025-09-29 | $96.97 | $95.44 | $1.53 | 8,286,835.0 | +1.50% |
| 2025-09-26 | $95.97 | $94.74 | $1.23 | 5,306,297.0 | +0.72% |
Charles Schwab Corp 주식 (SCHW) 연도별 가격 이력
이 심층 분석에서는 Charles Schwab Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charles Schwab Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charles Schwab Corp 주식 (SCHW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $97.16 | $91.96 | $5.20 | 167,724,706.0 | -1.10% |
| 2025-09 | $97.74 | $90.50 | $7.24 | 212,605,988.0 | -0.39% |
| 2025-08 | $99.42 | $94.35 | $5.07 | 166,153,680.0 | -1.93% |
| 2025-07 | $99.59 | $89.95 | $9.64 | 188,076,807.0 | +7.11% |
| 2025-06 | $91.36 | $85.76 | $5.60 | 151,636,803.0 | +3.28% |
| 2025-05 | $89.84 | $80.98 | $8.86 | 160,816,211.0 | +8.53% |
| 2025-04 | $81.66 | $65.88 | $15.78 | 275,444,971.0 | +3.99% |
| 2025-03 | $81.24 | $69.46 | $11.78 | 196,903,007.0 | -1.57% |
| 2025-02 | $84.50 | $77.96 | $6.54 | 282,629,550.0 | -3.86% |
| 2025-01 | $83.84 | $71.31 | $12.53 | 168,314,385.0 | +11.77% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.30 | $73.32 | $9.98 | 137,418,595.0 | -10.67% |
| 2024-11 | $83.35 | $70.29 | $13.06 | 153,352,250.0 | +16.84% |
| 2024-10 | $74.18 | $62.41 | $11.77 | 170,113,989.0 | +9.29% |
| 2024-09 | $65.97 | $61.16 | $4.81 | 150,636,130.0 | -0.45% |
| 2024-08 | $66.38 | $61.15 | $5.23 | 175,760,240.0 | -0.14% |
| 2024-07 | $76.70 | $61.01 | $15.69 | 251,514,960.0 | -11.53% |
| 2024-06 | $75.00 | $71.65 | $3.35 | 108,102,990.0 | +0.56% |
| 2024-05 | $79.49 | $69.48 | $10.01 | 152,840,714.0 | -0.91% |
| 2024-04 | $75.55 | $69.47 | $6.08 | 157,204,321.0 | +2.23% |
| 2024-03 | $72.94 | $65.70 | $7.24 | 155,342,723.0 | +8.33% |
| 2024-02 | $66.84 | $61.16 | $5.68 | 133,777,230.0 | +6.13% |
| 2024-01 | $69.19 | $59.67 | $9.52 | 186,094,708.0 | -8.55% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.40 | $60.36 | $11.04 | 208,105,953.0 | +12.20% |
| 2023-11 | $61.80 | $51.86 | $9.94 | 210,114,483.0 | +17.83% |
| 2023-10 | $54.96 | $48.66 | $6.30 | 239,699,564.0 | -5.21% |
| 2023-09 | $61.15 | $53.53 | $7.62 | 180,214,368.0 | -7.19% |
| 2023-08 | $66.26 | $56.26 | $10.00 | 185,206,548.0 | -10.51% |
| 2023-07 | $68.80 | $55.44 | $13.36 | 237,536,228.0 | +16.62% |
| 2023-06 | $57.82 | $52.37 | $5.45 | 264,892,038.0 | +7.57% |
| 2023-05 | $54.50 | $45.65 | $8.85 | 345,823,787.0 | +0.86% |
| 2023-04 | $56.27 | $48.36 | $7.91 | 469,473,745.0 | -0.27% |
| 2023-03 | $78.18 | $45.00 | $33.18 | 1,027,758,917.0 | -32.78% |
| 2023-02 | $81.96 | $75.72 | $6.24 | 127,967,178.0 | +0.65% |
| 2023-01 | $86.63 | $73.57 | $13.06 | 204,038,454.0 | -7.01% |
4.06%
자본화:
|
볼륨(24시간):