Stockscreener 앱 받기
90.88
1.61%
1.44
시간 외 거래:
90.87
-0.010
-0.01%
Charles Schwab Corp 주식 (SCHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $92.87 | $89.76 | $3.11 | 14,234,160.0 | +1.61% |
| 2026-05-14 | $92.17 | $89.13 | $3.04 | 14,148,477.0 | -1.90% |
| 2026-05-13 | $91.78 | $89.26 | $2.52 | 9,297,902.0 | +1.10% |
| 2026-05-12 | $90.39 | $87.64 | $2.75 | 9,489,246.0 | +2.68% |
| 2026-05-11 | $88.86 | $87.61 | $1.25 | 9,539,705.0 | -0.88% |
| 2026-05-08 | $89.70 | $88.31 | $1.39 | 9,942,702.0 | -0.99% |
| 2026-05-07 | $92.43 | $88.66 | $3.77 | 14,789,052.0 | -2.88% |
| 2026-05-06 | $92.75 | $91.58 | $1.17 | 6,882,658.0 | -0.27% |
| 2026-05-05 | $92.89 | $91.50 | $1.39 | 5,772,190.0 | +1.01% |
| 2026-05-04 | $92.72 | $90.95 | $1.77 | 6,772,379.0 | -0.07% |
| 2026-05-01 | $92.86 | $91.27 | $1.59 | 8,309,653.0 | -0.11% |
| 2026-04-30 | $92.53 | $89.88 | $2.66 | 12,316,891.0 | +0.53% |
| 2026-04-29 | $91.49 | $89.44 | $2.05 | 8,091,848.0 | +0.36% |
| 2026-04-28 | $91.90 | $90.17 | $1.73 | 9,258,166.0 | +0.08% |
| 2026-04-27 | $91.12 | $88.15 | $2.97 | 8,397,872.0 | +2.55% |
| 2026-04-24 | $89.86 | $88.29 | $1.57 | 11,639,308.0 | -0.47% |
| 2026-04-23 | $91.60 | $87.84 | $3.76 | 17,853,079.0 | -3.04% |
| 2026-04-22 | $93.00 | $91.15 | $1.85 | 9,917,758.0 | -0.28% |
| 2026-04-21 | $94.16 | $91.83 | $2.33 | 12,589,455.0 | -1.27% |
| 2026-04-20 | $93.59 | $91.65 | $1.94 | 11,257,828.0 | +0.94% |
| 2026-04-17 | $93.93 | $90.56 | $3.37 | 19,512,370.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $92.89 | $87.61 | $5.28 | 123,412,284.0 | -0.83% |
| 2026-04 | $100.8 | $87.84 | $12.92 | 250,441,775.0 | -2.49% |
| 2026-03 | $96.84 | $90.50 | $6.34 | 187,004,629.0 | -1.28% |
| 2026-02 | $107.5 | $91.28 | $16.22 | 268,252,670.0 | -8.39% |
| 2026-01 | $105.8 | $99.41 | $6.40 | 184,721,970.0 | +4.01% |
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% |
4.41%
0.51%
자본화:
|
볼륨(24시간):