Stockscreener 앱 받기
94.08
1.49%
1.38
시장 영업 전:
94.69
0.61
+0.65%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | $94.80 | $92.00 | $2.80 | 9,154,864.0 | +2.61% |
| 2025-09-24 | $94.12 | $91.70 | $2.42 | 8,825,213.0 | -1.64% |
| 2025-09-23 | $94.93 | $93.36 | $1.57 | 6,912,124.0 | -0.55% |
| 2025-09-22 | $94.48 | $93.33 | $1.15 | 10,350,605.0 | +0.11% |
| 2025-09-19 | $94.56 | $92.80 | $1.76 | 14,829,399.0 | +1.13% |
| 2025-09-18 | $93.74 | $91.90 | $1.84 | 9,952,139.0 | +1.29% |
| 2025-09-17 | $92.19 | $90.55 | $1.64 | 14,489,507.0 | +1.16% |
| 2025-09-16 | $92.40 | $90.50 | $1.90 | 13,090,735.0 | -1.16% |
| 2025-09-15 | $94.10 | $91.68 | $2.42 | 9,643,948.0 | -1.54% |
| 2025-09-12 | $94.50 | $93.36 | $1.14 | 7,700,976.0 | -0.43% |
| 2025-09-11 | $94.08 | $91.83 | $2.25 | 8,722,443.0 | +1.84% |
| 2025-09-10 | $93.36 | $91.86 | $1.50 | 12,542,716.0 | -1.53% |
| 2025-09-09 | $94.05 | $91.43 | $2.62 | 10,780,993.0 | +0.24% |
| 2025-09-08 | $93.64 | $91.85 | $1.80 | 12,680,445.0 | +1.52% |
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 | $94.72 | $92.13 | $2.59 | 31,988,986.0 | -1.46% |
| 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% |
2.04%
0.83%
자본화:
|
볼륨(24시간):