Stockscreener 앱 받기
88.11
0.26%
-0.23
시간 외 거래:
88.00
-0.11
-0.12%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $88.17 | $86.91 | $1.26 | 6,010,991.0 | -0.26% |
| 2025-05-30 | $88.52 | $86.94 | $1.58 | 11,964,728.0 | +0.66% |
| 2025-05-29 | $88.50 | $87.16 | $1.34 | 7,798,800.0 | -0.33% |
| 2025-05-28 | $88.60 | $87.98 | $0.615 | 5,779,777.0 | -0.65% |
| 2025-05-27 | $88.95 | $87.61 | $1.34 | 6,808,390.0 | +1.41% |
| 2025-05-23 | $87.76 | $86.03 | $1.73 | 5,129,899.0 | +0.10% |
| 2025-05-22 | $87.67 | $86.95 | $0.715 | 6,594,732.0 | -0.31% |
| 2025-05-21 | $88.92 | $87.32 | $1.60 | 8,578,662.0 | -1.79% |
| 2025-05-20 | $89.84 | $88.80 | $1.05 | 6,526,075.0 | -0.06% |
| 2025-05-19 | $89.39 | $88.25 | $1.14 | 6,791,750.0 | +0.61% |
| 2025-05-16 | $88.87 | $87.72 | $1.15 | 6,549,550.0 | +0.66% |
| 2025-05-15 | $88.37 | $86.95 | $1.42 | 8,618,565.0 | +1.09% |
| 2025-05-14 | $87.29 | $85.78 | $1.51 | 9,277,786.0 | +1.09% |
| 2025-05-13 | $86.87 | $85.11 | $1.76 | 9,551,010.0 | +1.00% |
| 2025-05-12 | $87.00 | $84.06 | $2.94 | 9,420,452.0 | +1.07% |
| 2025-05-09 | $84.74 | $83.62 | $1.12 | 5,905,245.0 | +0.12% |
| 2025-05-08 | $85.19 | $83.80 | $1.39 | 8,550,756.0 | +0.43% |
| 2025-05-07 | $84.26 | $83.19 | $1.07 | 9,380,266.0 | +1.42% |
| 2025-05-06 | $83.58 | $82.40 | $1.18 | 5,008,991.0 | -0.65% |
| 2025-05-05 | $83.85 | $82.04 | $1.82 | 5,242,028.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $88.17 | $86.91 | $1.26 | 12,021,982.0 | -0.26% |
| 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% |
0.29%
0.29%
자본화:
|
볼륨(24시간):