Stockscreener 앱 받기
85.37
1.07%
0.90
시간 외 거래:
85.44
0.07
+0.08%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-02 | $83.68 | $82.63 | $1.05 | 9,342,834.0 | +1.96% |
| 2025-05-01 | $82.06 | $80.98 | $1.08 | 7,995,915.0 | +0.14% |
| 2025-04-30 | $81.66 | $79.47 | $2.19 | 8,230,186.0 | +0.17% |
| 2025-04-29 | $81.47 | $79.61 | $1.86 | 7,755,095.0 | +1.35% |
| 2025-04-28 | $80.48 | $79.30 | $1.18 | 6,576,313.0 | +0.30% |
| 2025-04-25 | $81.14 | $79.30 | $1.84 | 7,778,403.0 | +0.71% |
| 2025-04-24 | $79.50 | $77.51 | $1.99 | 8,421,178.0 | +1.97% |
| 2025-04-23 | $80.02 | $77.66 | $2.36 | 9,821,625.0 | +1.66% |
| 2025-04-22 | $77.06 | $75.43 | $1.63 | 9,735,984.0 | +2.17% |
| 2025-04-21 | $75.97 | $73.76 | $2.21 | 13,503,118.0 | -1.58% |
| 2025-04-17 | $79.10 | $76.15 | $2.95 | 19,269,861.0 | +0.59% |
| 2025-04-16 | $76.75 | $74.59 | $2.16 | 12,646,075.0 | -1.93% |
| 2025-04-15 | $78.12 | $77.03 | $1.09 | 6,918,648.0 | +0.35% |
| 2025-04-14 | $78.49 | $76.30 | $2.19 | 7,963,363.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $87.00 | $80.98 | $6.01 | 70,266,939.0 | +4.88% |
| 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% |
4.27%
4.01%
자본화:
|
볼륨(24시간):