Stockscreener 앱 받기
0.21%
시간 외 거래:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $24.65 | $24.02 | $0.63 | 5,847,089.0 | -0.21% |
| 2026-03-18 | $25.31 | $24.33 | $0.98 | 5,489,017.0 | -3.53% |
| 2026-03-17 | $25.64 | $25.09 | $0.555 | 4,593,789.0 | +0.40% |
| 2026-03-16 | $25.61 | $24.91 | $0.6999 | 5,409,308.0 | -1.37% |
| 2026-03-13 | $25.74 | $24.89 | $0.85 | 4,539,978.0 | +3.54% |
| 2026-03-12 | $25.93 | $24.52 | $1.41 | 6,862,575.0 | -4.28% |
| 2026-03-11 | $26.00 | $25.16 | $0.845 | 6,376,961.0 | +0.23% |
| 2026-03-10 | $26.31 | $25.47 | $0.84 | 9,861,939.0 | -1.95% |
| 2026-03-09 | $26.25 | $25.27 | $0.985 | 11,445,485.0 | +2.83% |
| 2026-03-06 | $25.93 | $25.07 | $0.86 | 6,873,019.0 | -2.45% |
| 2026-03-05 | $26.85 | $25.52 | $1.33 | 8,058,979.0 | +2.20% |
| 2026-03-04 | $26.87 | $25.15 | $1.72 | 12,740,906.0 | -4.96% |
| 2026-03-03 | $28.01 | $26.27 | $1.74 | 13,631,048.0 | -0.85% |
| 2026-03-02 | $27.27 | $26.21 | $1.06 | 5,775,147.0 | -1.28% |
| 2026-02-27 | $27.80 | $26.37 | $1.43 | 7,958,711.0 | +1.67% |
| 2026-02-26 | $27.82 | $26.38 | $1.45 | 8,629,804.0 | +1.93% |
| 2026-02-25 | $26.70 | $24.99 | $1.71 | 8,125,723.0 | +3.85% |
| 2026-02-24 | $25.54 | $24.31 | $1.23 | 7,314,987.0 | +3.12% |
| 2026-02-23 | $26.02 | $24.24 | $1.78 | 6,751,390.0 | -6.58% |
| 2026-02-20 | $26.53 | $25.40 | $1.13 | 8,092,665.0 | +2.28% |
| 2026-02-19 | $25.96 | $24.57 | $1.39 | 8,512,900.0 | +6.99% |
| 2026-02-18 | $24.21 | $23.68 | $0.535 | 7,755,943.0 | +1.55% |
Chewy Inc 주식 (CHWY) 연도별 가격 이력
이 심층 분석에서는 Chewy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHWY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chewy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chewy Inc 주식 (CHWY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.01 | $24.02 | $3.99 | 113,352,329.0 | -11.45% |
| 2026-02 | $29.11 | $23.06 | $6.05 | 156,531,398.0 | -5.81% |
| 2026-01 | $34.85 | $28.65 | $6.20 | 149,060,905.0 | -11.92% |
Chewy Inc 주식 (CHWY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.34 | $31.55 | $5.80 | 165,398,017.0 | -5.52% |
| 2025-11 | $35.04 | $31.16 | $3.88 | 134,323,952.0 | +3.11% |
| 2025-10 | $40.50 | $33.02 | $7.48 | 139,689,480.0 | -16.64% |
| 2025-09 | $43.50 | $34.43 | $9.07 | 204,620,247.0 | -1.25% |
| 2025-08 | $41.88 | $33.98 | $7.89 | 128,634,076.0 | +11.61% |
| 2025-07 | $42.70 | $35.65 | $7.05 | 128,406,990.0 | -13.89% |
| 2025-06 | $48.62 | $39.63 | $8.99 | 196,501,675.0 | -5.81% |
| 2025-05 | $45.28 | $36.01 | $9.27 | 123,150,216.0 | +20.67% |
| 2025-04 | $37.61 | $29.82 | $7.79 | 134,937,371.0 | +15.35% |
| 2025-03 | $37.80 | $31.02 | $6.78 | 125,405,961.0 | -12.75% |
| 2025-02 | $39.10 | $33.59 | $5.51 | 74,001,762.0 | -4.41% |
| 2025-01 | $40.09 | $33.01 | $7.08 | 102,963,062.0 | +16.39% |
Chewy Inc 주식 (CHWY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $29.90 | $5.60 | 131,860,109.0 | +2.39% |
| 2024-11 | $35.87 | $26.62 | $9.25 | 114,287,947.0 | +23.88% |
| 2024-10 | $30.93 | $26.28 | $4.64 | 98,220,294.0 | -7.92% |
| 2024-09 | $33.18 | $25.19 | $7.99 | 139,642,117.0 | +2.59% |
| 2024-08 | $30.62 | $19.75 | $10.87 | 134,550,853.0 | +18.07% |
| 2024-07 | $30.00 | $23.62 | $6.38 | 210,173,359.0 | -11.23% |
| 2024-06 | $39.10 | $21.38 | $17.72 | 293,910,158.0 | +28.43% |
| 2024-05 | $22.68 | $14.85 | $7.83 | 235,711,129.0 | +41.49% |
| 2024-04 | $18.69 | $14.69 | $4.01 | 183,733,380.0 | -5.78% |
| 2024-03 | $18.74 | $15.08 | $3.66 | 205,306,325.0 | -9.81% |
| 2024-02 | $18.25 | $15.78 | $2.47 | 157,878,219.0 | -1.01% |
| 2024-01 | $23.54 | $17.80 | $5.74 | 186,503,034.0 | -24.59% |
0.64%
자본화:
|
볼륨(24시간):