Stockscreener 앱 받기
52.62
1.16%
-0.62
시간 외 거래:
52.62
Central Securities Corp 주식 (CET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $53.25 | $52.62 | $0.63 | 45,203.0 | -1.16% |
| 2026-07-06 | $53.24 | $52.48 | $0.765 | 43,304.0 | +1.02% |
| 2026-07-02 | $53.24 | $52.30 | $0.94 | 79,643.0 | -0.45% |
| 2026-07-01 | $53.24 | $52.40 | $0.8399 | 39,396.0 | +0.93% |
| 2026-06-30 | $52.72 | $51.88 | $0.845 | 24,276.0 | +0.61% |
| 2026-06-29 | $52.28 | $51.80 | $0.48 | 50,427.0 | +0.83% |
| 2026-06-26 | $51.99 | $51.25 | $0.7399 | 64,261.0 | -0.79% |
| 2026-06-25 | $52.66 | $51.74 | $0.92 | 50,643.0 | +0.54% |
| 2026-06-24 | $52.84 | $51.30 | $1.54 | 33,743.0 | +0.50% |
| 2026-06-23 | $52.35 | $50.51 | $1.84 | 52,938.0 | -1.47% |
| 2026-06-22 | $52.66 | $51.50 | $1.16 | 86,643.0 | -0.57% |
| 2026-06-18 | $52.83 | $52.30 | $0.53 | 19,642.0 | +0.84% |
| 2026-06-17 | $53.34 | $52.01 | $1.33 | 21,089.0 | -1.30% |
| 2026-06-16 | $53.69 | $52.74 | $0.9495 | 25,752.0 | -0.41% |
| 2026-06-15 | $54.65 | $52.81 | $1.84 | 37,986.0 | -0.13% |
| 2026-06-12 | $53.19 | $52.01 | $1.18 | 17,412.0 | +1.30% |
| 2026-06-11 | $52.98 | $52.00 | $0.98 | 36,392.0 | +1.47% |
| 2026-06-10 | $53.20 | $51.16 | $2.04 | 44,161.0 | -1.84% |
| 2026-06-09 | $53.34 | $52.00 | $1.34 | 33,486.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $53.25 | $52.30 | $0.95 | 252,748.0 | +0.32% |
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):