Stockscreener 앱 받기
81.39
0.93%
0.75
시간 외 거래:
80.94
-0.45
-0.55%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $81.88 | $80.39 | $1.49 | 6,003,697.0 | +0.93% |
| 2024-11-15 | $81.00 | $79.89 | $1.11 | 8,529,783.0 | +0.56% |
| 2024-11-14 | $82.50 | $79.81 | $2.69 | 14,387,275.0 | +2.48% |
| 2024-11-13 | $79.05 | $77.75 | $1.30 | 8,165,130.0 | +0.08% |
| 2024-11-12 | $78.54 | $77.41 | $1.14 | 9,558,003.0 | +0.44% |
| 2024-11-11 | $77.96 | $75.00 | $2.96 | 12,969,640.0 | +5.35% |
| 2024-11-08 | $74.99 | $73.13 | $1.86 | 8,545,766.0 | +1.00% |
| 2024-11-07 | $75.64 | $72.90 | $2.74 | 10,219,676.0 | -3.41% |
| 2024-11-06 | $76.23 | $73.41 | $2.82 | 15,950,182.0 | +6.23% |
| 2024-11-05 | $71.40 | $70.38 | $1.02 | 3,936,036.0 | +0.49% |
| 2024-11-04 | $71.15 | $70.29 | $0.8577 | 3,855,725.0 | +0.03% |
| 2024-11-01 | $71.36 | $70.42 | $0.945 | 5,847,759.0 | +0.16% |
| 2024-10-31 | $71.55 | $70.48 | $1.07 | 6,582,640.0 | -0.38% |
| 2024-10-30 | $72.25 | $70.96 | $1.29 | 5,710,466.0 | -1.10% |
| 2024-10-29 | $72.46 | $71.87 | $0.59 | 5,746,102.0 | -0.21% |
| 2024-10-28 | $72.58 | $71.65 | $0.9337 | 4,255,528.0 | +0.31% |
| 2024-10-25 | $72.91 | $71.52 | $1.39 | 4,385,788.0 | -1.06% |
| 2024-10-24 | $72.65 | $71.32 | $1.33 | 6,783,827.0 | +1.23% |
| 2024-10-23 | $71.99 | $70.74 | $1.25 | 6,215,239.0 | +1.13% |
| 2024-10-22 | $71.05 | $69.92 | $1.12 | 4,446,875.0 | +0.06% |
| 2024-10-21 | $71.25 | $70.48 | $0.774 | 4,990,101.0 | -0.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.50 | $70.29 | $12.21 | 113,972,369.0 | +14.91% |
| 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% |
Charles Schwab Corp 주식 (SCHW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.38 | $75.98 | $7.39 | 131,344,680.0 | +0.87% |
| 2022-11 | $82.66 | $75.62 | $7.04 | 145,950,764.0 | +3.60% |
| 2022-10 | $80.69 | $65.39 | $15.30 | 191,774,358.0 | +10.85% |
| 2022-09 | $75.34 | $69.39 | $5.95 | 145,794,970.0 | +1.30% |
| 2022-08 | $77.41 | $65.59 | $11.81 | 165,915,016.0 | +2.74% |
| 2022-07 | $70.27 | $59.59 | $10.68 | 124,640,891.0 | +9.31% |
| 2022-06 | $71.73 | $59.35 | $12.38 | 180,346,124.0 | -9.87% |
| 2022-05 | $71.60 | $61.53 | $10.07 | 169,124,336.0 | +5.68% |
| 2022-04 | $85.59 | $66.15 | $19.44 | 203,637,612.0 | -21.33% |
| 2022-03 | $93.16 | $74.63 | $18.53 | 179,771,675.0 | -0.18% |
| 2022-02 | $96.24 | $77.52 | $18.72 | 150,889,328.0 | -3.69% |
| 2022-01 | $95.62 | $84.14 | $11.48 | 196,558,435.0 | +4.28% |
0.94%
8.29%
자본화:
|
볼륨(24시간):