Stockscreener 앱 받기
189.76
2.49%
-4.85
Charter Communications Inc 주식 (CHTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $195.7 | $187.8 | $7.83 | 2,281,794.0 | -2.49% |
| 2026-01-15 | $202.0 | $194.1 | $7.94 | 2,114,516.0 | -3.82% |
| 2026-01-14 | $204.6 | $196.2 | $8.38 | 1,242,452.0 | +2.25% |
| 2026-01-13 | $205.2 | $197.4 | $7.76 | 1,985,420.0 | -4.25% |
| 2026-01-12 | $211.2 | $205.4 | $5.71 | 1,191,203.0 | -1.86% |
| 2026-01-09 | $212.3 | $202.6 | $9.78 | 1,431,422.0 | +0.42% |
| 2026-01-08 | $212.9 | $202.2 | $10.76 | 1,897,248.0 | +1.62% |
| 2026-01-07 | $213.4 | $206.1 | $7.34 | 2,142,040.0 | -2.02% |
| 2026-01-06 | $211.2 | $207.0 | $4.16 | 2,902,244.0 | +0.29% |
| 2026-01-05 | $215.1 | $208.1 | $7.00 | 1,667,714.0 | +0.35% |
| 2026-01-02 | $215.6 | $207.7 | $7.93 | 1,399,987.0 | +0.25% |
| 2025-12-31 | $209.9 | $208.1 | $1.82 | 926,907.0 | -0.41% |
| 2025-12-30 | $211.0 | $207.9 | $3.13 | 1,137,718.0 | +0.27% |
| 2025-12-29 | $209.6 | $206.8 | $2.81 | 1,457,295.0 | +0.91% |
| 2025-12-26 | $209.2 | $206.2 | $3.06 | 791,073.0 | -0.62% |
| 2025-12-24 | $208.7 | $205.0 | $3.66 | 513,491.0 | +1.55% |
| 2025-12-23 | $207.1 | $204.0 | $3.15 | 1,271,707.0 | -0.36% |
| 2025-12-22 | $209.6 | $205.0 | $4.59 | 1,369,349.0 | +0.50% |
| 2025-12-19 | $209.0 | $204.2 | $4.76 | 5,906,527.0 | -0.73% |
Charter Communications Inc 주식 (CHTR) 연도별 가격 이력
이 심층 분석에서는 Charter Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charter Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charter Communications Inc 주식 (CHTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $215.6 | $187.8 | $27.80 | 22,537,834.0 | -9.10% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $216.0 | $194.0 | $21.95 | 35,012,130.0 | +4.74% |
| 2025-11 | $232.2 | $193.0 | $39.15 | 36,231,166.0 | -14.42% |
| 2025-10 | $284.6 | $215.9 | $68.68 | 45,876,392.0 | -15.00% |
| 2025-09 | $285.8 | $251.8 | $34.02 | 44,843,868.0 | +3.59% |
| 2025-08 | $282.6 | $254.7 | $27.93 | 40,735,337.0 | -1.40% |
| 2025-07 | $422.3 | $268.6 | $153.7 | 46,609,331.0 | -34.11% |
| 2025-06 | $410.4 | $370.6 | $39.80 | 23,120,604.0 | +3.16% |
| 2025-05 | $437.1 | $382.7 | $54.39 | 29,740,970.0 | +1.13% |
| 2025-04 | $392.9 | $312.4 | $80.53 | 32,797,309.0 | +6.33% |
| 2025-03 | $391.6 | $338.5 | $53.07 | 27,891,568.0 | +1.36% |
| 2025-02 | $372.3 | $336.2 | $36.07 | 16,367,044.0 | +5.23% |
| 2025-01 | $371.0 | $326.8 | $44.23 | 25,277,168.0 | +0.79% |
Charter Communications Inc 주식 (CHTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $407.6 | $341.0 | $66.63 | 19,364,855.0 | -13.55% |
| 2024-11 | $415.3 | $356.8 | $58.49 | 29,390,678.0 | +21.17% |
| 2024-10 | $351.4 | $315.0 | $36.36 | 22,300,243.0 | +1.09% |
| 2024-09 | $355.5 | $313.6 | $41.91 | 28,641,267.0 | -6.75% |
| 2024-08 | $382.5 | $336.0 | $46.48 | 18,803,155.0 | -8.47% |
| 2024-07 | $386.3 | $286.7 | $99.62 | 33,564,647.0 | +27.01% |
| 2024-06 | $306.5 | $272.5 | $33.97 | 22,121,413.0 | +4.12% |
| 2024-05 | $288.0 | $253.9 | $34.05 | 26,681,715.0 | +12.18% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
0.41%
0.15%
자본화:
|
볼륨(24시간):