Stockscreener 앱 받기
46.62
0.18%
-0.085
Central Securities Corp 주식 (CET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $46.68 | $46.68 | $0.00 | 763.0 | -0.04% |
| 2025-06-02 | $46.90 | $46.05 | $0.85 | 16,638.0 | +0.49% |
| 2025-05-30 | $46.63 | $45.89 | $0.7386 | 4,627.0 | +0.26% |
| 2025-05-29 | $46.58 | $46.27 | $0.3065 | 10,036.0 | +0.24% |
| 2025-05-28 | $46.91 | $46.09 | $0.8199 | 23,321.0 | -0.69% |
| 2025-05-27 | $46.71 | $45.77 | $0.9362 | 14,172.0 | +1.33% |
| 2025-05-23 | $46.14 | $45.84 | $0.2999 | 5,094.0 | -0.35% |
| 2025-05-22 | $46.48 | $45.97 | $0.5143 | 13,190.0 | -0.82% |
| 2025-05-21 | $46.76 | $46.22 | $0.54 | 24,940.0 | -0.41% |
| 2025-05-20 | $46.99 | $46.61 | $0.3799 | 7,974.0 | -0.15% |
| 2025-05-19 | $46.99 | $46.64 | $0.3515 | 7,591.0 | -0.47% |
| 2025-05-16 | $47.04 | $46.54 | $0.50 | 43,086.0 | -0.06% |
| 2025-05-15 | $47.33 | $46.52 | $0.8084 | 45,279.0 | +0.34% |
| 2025-05-14 | $47.50 | $46.78 | $0.718 | 21,780.0 | -0.38% |
| 2025-05-13 | $47.48 | $46.27 | $1.21 | 20,256.0 | +1.23% |
| 2025-05-12 | $47.08 | $45.74 | $1.34 | 83,089.0 | +2.38% |
| 2025-05-09 | $45.53 | $45.00 | $0.5299 | 11,052.0 | +0.67% |
| 2025-05-08 | $45.68 | $44.77 | $0.9099 | 15,881.0 | +0.69% |
| 2025-05-07 | $45.34 | $44.54 | $0.7943 | 20,447.0 | +0.27% |
| 2025-05-06 | $44.86 | $44.40 | $0.4586 | 18,698.0 | -0.45% |
Central Securities Corp 주식 (CET) 연도별 가격 이력
이 심층 분석에서는 Central Securities Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central Securities Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central Securities Corp 주식 (CET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $46.90 | $46.05 | $0.85 | 17,401.0 | +0.45% |
| 2025-05 | $47.50 | $44.01 | $3.49 | 528,377.0 | +4.95% |
| 2025-04 | $45.67 | $40.24 | $5.43 | 895,517.0 | -1.51% |
| 2025-03 | $47.35 | $44.30 | $3.05 | 575,548.0 | -4.16% |
| 2025-02 | $48.48 | $46.25 | $2.22 | 447,774.0 | -1.57% |
| 2025-01 | $47.98 | $44.53 | $3.45 | 526,398.0 | +4.31% |
Central Securities Corp 주식 (CET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.65 | $45.12 | $2.53 | 671,709.0 | -2.98% |
| 2024-11 | $49.51 | $46.02 | $3.49 | 645,675.0 | +0.84% |
| 2024-10 | $47.38 | $45.22 | $2.16 | 547,043.0 | +1.55% |
| 2024-09 | $46.20 | $43.64 | $2.56 | 573,322.0 | +2.71% |
| 2024-08 | $44.73 | $41.87 | $2.86 | 966,178.0 | +2.36% |
| 2024-07 | $44.90 | $43.00 | $1.90 | 503,212.0 | -0.96% |
| 2024-06 | $44.18 | $42.75 | $1.43 | 322,351.0 | +2.49% |
| 2024-05 | $43.62 | $40.53 | $3.09 | 499,899.0 | +5.35% |
| 2024-04 | $41.99 | $40.08 | $1.91 | 654,502.0 | -2.40% |
| 2024-03 | $41.80 | $38.85 | $2.95 | 835,942.0 | +7.57% |
| 2024-02 | $39.02 | $37.55 | $1.47 | 601,124.0 | +3.68% |
| 2024-01 | $38.26 | $36.89 | $1.37 | 1,105,068.0 | -0.85% |
Central Securities Corp 주식 (CET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.24 | $36.32 | $1.92 | 621,459.0 | +2.03% |
| 2023-11 | $37.02 | $34.77 | $2.25 | 443,488.0 | +5.14% |
| 2023-10 | $36.37 | $34.58 | $1.79 | 768,964.0 | -0.68% |
| 2023-09 | $36.88 | $35.45 | $1.43 | 411,202.0 | -1.53% |
| 2023-08 | $37.19 | $35.45 | $1.74 | 308,433.0 | -2.94% |
| 2023-07 | $37.30 | $35.85 | $1.44 | 228,681.0 | +1.59% |
| 2023-06 | $36.61 | $34.90 | $1.71 | 407,897.0 | +4.79% |
| 2023-05 | $35.38 | $33.85 | $1.53 | 405,578.0 | -0.40% |
| 2023-04 | $35.16 | $34.45 | $0.705 | 434,858.0 | +0.57% |
| 2023-03 | $35.75 | $33.07 | $2.68 | 314,067.0 | -1.50% |
| 2023-02 | $36.38 | $34.86 | $1.52 | 239,602.0 | -0.39% |
| 2023-01 | $35.73 | $33.46 | $2.27 | 371,743.0 | +6.17% |
0.00%
0.45%
자본화:
|
볼륨(24시간):