Stockscreener 앱 받기
102.85
0.81%
0.93
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $103.6 | $102.0 | $1.59 | 5,253,484.0 | +0.89% |
| 2026-01-14 | $101.9 | $99.60 | $2.34 | 6,641,409.0 | +0.73% |
| 2026-01-13 | $102.3 | $100.4 | $1.87 | 7,023,661.0 | -0.71% |
| 2026-01-12 | $102.3 | $100.0 | $2.23 | 8,848,689.0 | +1.73% |
| 2026-01-09 | $101.6 | $100.1 | $1.48 | 6,691,753.0 | -1.15% |
| 2026-01-08 | $102.5 | $101.1 | $1.35 | 6,657,617.0 | -0.58% |
| 2026-01-07 | $104.0 | $101.8 | $2.11 | 7,351,236.0 | -1.58% |
| 2026-01-06 | $104.8 | $103.5 | $1.24 | 7,283,097.0 | -0.16% |
| 2026-01-05 | $104.4 | $101.7 | $2.70 | 9,179,649.0 | +2.14% |
| 2026-01-02 | $101.8 | $99.41 | $2.42 | 8,407,085.0 | +1.66% |
| 2025-12-31 | $100.9 | $99.89 | $1.02 | 4,325,466.0 | -0.64% |
| 2025-12-30 | $101.7 | $100.3 | $1.33 | 3,864,501.0 | -0.75% |
| 2025-12-29 | $101.8 | $101.2 | $0.58 | 7,890,062.0 | -0.57% |
| 2025-12-26 | $102.3 | $101.5 | $0.745 | 2,750,535.0 | +0.04% |
| 2025-12-24 | $102.1 | $100.9 | $1.22 | 2,859,390.0 | +0.66% |
| 2025-12-23 | $102.0 | $100.9 | $1.15 | 5,679,037.0 | -0.23% |
| 2025-12-22 | $101.7 | $99.05 | $2.69 | 9,243,162.0 | +2.62% |
| 2025-12-19 | $99.53 | $97.22 | $2.31 | 23,127,178.0 | +1.64% |
| 2025-12-18 | $97.38 | $95.92 | $1.46 | 9,564,659.0 | +0.64% |
| 2025-12-17 | $97.20 | $95.82 | $1.38 | 10,815,173.0 | +0.64% |
| 2025-12-16 | $96.44 | $95.03 | $1.41 | 9,610,558.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $104.8 | $99.41 | $5.35 | 73,337,680.0 | +2.92% |
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% |
5.24%
4.28%
자본화:
|
볼륨(24시간):