Stockscreener 앱 받기
54.78
0.24%
0.13
Central Securities Corp 주식 (CET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $54.78 | $54.36 | $0.42 | 9,462.0 | +0.24% |
| 2026-09-03 | $54.86 | $54.13 | $0.7299 | 23,477.0 | +1.09% |
| 2026-09-02 | $54.84 | $54.03 | $0.8108 | 31,519.0 | +0.00% |
| 2026-09-01 | $54.87 | $54.01 | $0.8597 | 31,654.0 | -0.59% |
| 2026-08-31 | $55.11 | $54.38 | $0.73 | 26,157.0 | -0.76% |
| 2026-08-28 | $55.00 | $54.61 | $0.3899 | 9,305.0 | +0.38% |
| 2026-08-27 | $55.24 | $54.58 | $0.66 | 25,091.0 | -0.58% |
| 2026-08-26 | $55.28 | $54.74 | $0.5399 | 17,213.0 | -0.69% |
| 2026-08-25 | $55.50 | $54.50 | $0.9973 | 45,336.0 | +0.91% |
| 2026-08-24 | $55.49 | $54.58 | $0.91 | 30,427.0 | +0.04% |
| 2026-08-21 | $55.04 | $54.45 | $0.5849 | 23,778.0 | +1.03% |
| 2026-08-20 | $54.71 | $54.21 | $0.4995 | 12,257.0 | -0.90% |
| 2026-08-19 | $54.87 | $54.52 | $0.348 | 5,226.0 | +0.70% |
| 2026-08-18 | $55.07 | $54.27 | $0.80 | 36,422.0 | -1.06% |
| 2026-08-17 | $55.41 | $54.77 | $0.64 | 43,691.0 | -0.47% |
| 2026-08-14 | $55.40 | $55.02 | $0.38 | 19,606.0 | +0.25% |
| 2026-08-13 | $55.50 | $55.01 | $0.4899 | 47,504.0 | -0.38% |
| 2026-08-12 | $55.62 | $55.10 | $0.525 | 20,352.0 | +0.25% |
| 2026-08-11 | $55.99 | $54.77 | $1.22 | 73,621.0 | -0.43% |
| 2026-08-10 | $55.82 | $55.33 | $0.49 | 49,438.0 | -0.63% |
| 2026-08-07 | $55.68 | $55.12 | $0.569 | 33,685.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $54.87 | $54.01 | $0.8597 | 105,574.0 | +0.74% |
| 2026-08 | $55.99 | $53.55 | $2.44 | 618,094.0 | +1.76% |
| 2026-07 | $53.44 | $52.16 | $1.28 | 793,068.0 | +1.89% |
| 2026-06 | $54.65 | $50.51 | $4.14 | 816,532.0 | -1.65% |
| 2026-05 | $54.28 | $52.25 | $2.03 | 687,639.0 | +0.15% |
| 2026-04 | $53.88 | $49.53 | $4.35 | 729,972.0 | +7.23% |
| 2026-03 | $52.85 | $48.42 | $4.43 | 1,005,616.0 | -5.63% |
| 2026-02 | $52.95 | $51.00 | $1.95 | 869,561.0 | +1.00% |
| 2026-01 | $52.64 | $50.40 | $2.24 | 904,267.0 | +2.74% |
Central Securities Corp 주식 (CET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.39 | $49.63 | $1.76 | 801,381.0 | +1.50% |
| 2025-11 | $52.44 | $47.82 | $4.62 | 1,189,148.0 | -2.05% |
| 2025-10 | $52.42 | $50.20 | $2.22 | 888,912.0 | -0.53% |
| 2025-09 | $52.08 | $49.50 | $2.58 | 540,234.0 | +2.76% |
| 2025-08 | $50.55 | $47.76 | $2.79 | 482,728.0 | +2.67% |
| 2025-07 | $48.88 | $47.70 | $1.18 | 209,172.0 | +1.73% |
| 2025-06 | $48.28 | $46.05 | $2.23 | 421,148.0 | +2.99% |
| 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% |
0.28%
0.41%
자본화:
|
볼륨(24시간):