Stockscreener 앱 받기
97.96
1.30%
1.26
시장 영업 전:
98.12
0.16
+0.16%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-05 | $98.02 | $96.44 | $1.58 | 5,872,647.0 | +1.30% |
| 2026-10-02 | $98.55 | $96.32 | $2.23 | 7,727,002.0 | -1.70% |
| 2026-10-01 | $98.50 | $96.87 | $1.63 | 6,549,036.0 | +0.64% |
| 2026-09-30 | $99.02 | $97.68 | $1.34 | 10,269,691.0 | -1.37% |
| 2026-09-29 | $99.13 | $97.40 | $1.73 | 8,027,066.0 | +0.81% |
| 2026-09-28 | $99.01 | $97.75 | $1.26 | 6,030,529.0 | -0.74% |
| 2026-09-25 | $100.6 | $98.37 | $2.24 | 7,527,466.0 | -0.46% |
| 2026-09-24 | $100.0 | $98.06 | $1.94 | 8,905,183.0 | -0.01% |
| 2026-09-23 | $101.3 | $99.45 | $1.89 | 10,892,194.0 | -0.85% |
| 2026-09-22 | $106.5 | $99.30 | $7.21 | 16,908,008.0 | -6.11% |
| 2026-09-21 | $107.4 | $105.3 | $2.08 | 5,441,833.0 | +1.55% |
| 2026-09-18 | $105.7 | $104.2 | $1.50 | 17,929,512.0 | +0.59% |
| 2026-09-17 | $105.4 | $103.5 | $1.88 | 7,424,528.0 | -0.50% |
| 2026-09-16 | $107.6 | $103.9 | $3.70 | 9,658,362.0 | -2.44% |
| 2026-09-15 | $109.6 | $106.9 | $2.66 | 9,058,941.0 | +0.45% |
| 2026-09-14 | $108.0 | $106.4 | $1.58 | 5,419,897.0 | +0.06% |
| 2026-09-11 | $108.4 | $106.1 | $2.29 | 4,752,472.0 | -0.07% |
| 2026-09-10 | $107.6 | $106.5 | $1.11 | 6,686,634.0 | +0.74% |
| 2026-09-09 | $107.8 | $106.2 | $1.64 | 7,815,089.0 | -0.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $98.55 | $96.32 | $2.23 | 26,021,332.0 | +0.23% |
| 2026-09 | $110.7 | $97.40 | $13.32 | 177,030,609.0 | -11.00% |
| 2026-08 | $114.5 | $105.0 | $9.48 | 150,795,127.0 | +4.32% |
| 2026-07 | $106.7 | $92.31 | $14.42 | 187,794,097.0 | +14.09% |
| 2026-06 | $94.83 | $85.58 | $9.25 | 253,831,549.0 | +5.63% |
| 2026-05 | $93.43 | $83.96 | $9.47 | 220,617,023.0 | -4.68% |
| 2026-04 | $100.8 | $87.84 | $12.92 | 250,441,775.0 | -2.49% |
| 2026-03 | $96.84 | $90.50 | $6.34 | 187,004,629.0 | -1.28% |
| 2026-02 | $107.5 | $91.28 | $16.22 | 268,252,670.0 | -8.39% |
| 2026-01 | $105.8 | $99.41 | $6.40 | 184,721,970.0 | +4.01% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $102.3 | $91.60 | $10.68 | 187,321,839.0 | +8.43% |
| 2025-11 | $98.50 | $89.34 | $9.16 | 156,556,379.0 | -1.89% |
| 2025-10 | $97.16 | $91.96 | $5.20 | 198,952,282.0 | -1.00% |
| 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% |
1.22%
1.01%
자본화:
|
볼륨(24시간):