Stockscreener 앱 받기
1.22%
시간 외 거래:
Chewy Inc 주식 (CHWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $33.73 | $32.61 | $1.12 | 9,800,120.0 | +1.22% |
| 2025-12-12 | $34.12 | $32.71 | $1.41 | 7,890,722.0 | -4.18% |
| 2025-12-11 | $37.01 | $33.91 | $3.09 | 10,446,146.0 | -3.39% |
| 2025-12-10 | $37.34 | $34.41 | $2.93 | 22,514,704.0 | +1.52% |
| 2025-12-09 | $35.15 | $33.88 | $1.27 | 13,616,117.0 | +0.64% |
| 2025-12-08 | $34.85 | $33.61 | $1.24 | 9,094,067.0 | +3.44% |
| 2025-12-05 | $33.62 | $33.10 | $0.515 | 5,908,340.0 | +0.54% |
| 2025-12-04 | $33.66 | $32.96 | $0.6956 | 5,991,947.0 | -1.94% |
| 2025-12-03 | $34.25 | $33.46 | $0.79 | 5,062,937.0 | +1.43% |
| 2025-12-02 | $34.95 | $33.41 | $1.54 | 7,416,983.0 | -3.79% |
| 2025-12-01 | $35.09 | $34.01 | $1.08 | 4,075,734.0 | +0.06% |
| 2025-11-28 | $35.04 | $34.04 | $1.00 | 2,038,338.0 | +1.61% |
| 2025-11-26 | $34.76 | $33.45 | $1.31 | 4,441,604.0 | +2.03% |
| 2025-11-25 | $33.54 | $31.16 | $2.38 | 9,642,181.0 | +3.17% |
| 2025-11-24 | $33.46 | $32.23 | $1.23 | 7,284,757.0 | -2.34% |
| 2025-11-21 | $33.86 | $33.16 | $0.70 | 6,313,361.0 | +0.48% |
| 2025-11-20 | $34.70 | $33.06 | $1.64 | 5,097,575.0 | -3.19% |
| 2025-11-19 | $34.92 | $33.45 | $1.47 | 4,693,113.0 | -0.87% |
| 2025-11-18 | $34.92 | $34.36 | $0.56 | 5,117,750.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.34 | $32.61 | $4.73 | 111,617,937.0 | -4.69% |
| 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% |
Chewy Inc 주식 (CHWY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.24 | $16.86 | $8.38 | 275,476,840.0 | +35.65% |
| 2023-11 | $21.64 | $17.22 | $4.42 | 138,480,918.0 | -9.88% |
| 2023-10 | $19.51 | $16.53 | $2.98 | 139,653,969.0 | +5.86% |
| 2023-09 | $25.46 | $17.51 | $7.95 | 152,033,834.0 | -23.85% |
| 2023-08 | $33.76 | $23.03 | $10.73 | 121,275,011.0 | -29.26% |
| 2023-07 | $39.46 | $32.42 | $7.04 | 93,256,072.0 | -14.11% |
| 2023-06 | $40.78 | $34.87 | $5.91 | 95,208,625.0 | +33.84% |
| 2023-05 | $35.81 | $29.10 | $6.71 | 75,911,136.0 | -4.90% |
| 2023-04 | $37.89 | $30.71 | $7.18 | 68,024,194.0 | -17.04% |
| 2023-03 | $42.13 | $32.94 | $9.19 | 116,176,129.0 | -7.82% |
| 2023-02 | $52.88 | $38.28 | $14.60 | 77,425,625.0 | -10.01% |
| 2023-01 | $47.60 | $33.96 | $13.64 | 81,444,740.0 | +21.52% |
1.31%
3.25%
자본화:
|
볼륨(24시간):