Stockscreener 앱 받기
1.30
2.99%
-0.04
시간 외 거래:
1.30
Check Cap Ltd 주식 (CHEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.34 | $1.29 | $0.05 | 32,288.0 | -2.99% |
| 2025-11-03 | $1.40 | $1.34 | $0.06 | 34,993.0 | -3.60% |
| 2025-10-31 | $1.44 | $1.37 | $0.0686 | 29,128.0 | +0.00% |
| 2025-10-30 | $1.47 | $1.36 | $0.11 | 59,996.0 | -4.14% |
| 2025-10-29 | $1.47 | $1.42 | $0.05 | 65,555.0 | -2.68% |
| 2025-10-28 | $1.59 | $1.44 | $0.1499 | 60,745.0 | -6.29% |
| 2025-10-27 | $1.65 | $1.53 | $0.116 | 26,259.0 | -1.85% |
| 2025-10-24 | $1.67 | $1.52 | $0.146 | 47,183.0 | +5.19% |
| 2025-10-23 | $1.55 | $1.49 | $0.06 | 17,917.0 | +1.99% |
| 2025-10-22 | $1.54 | $1.48 | $0.063 | 48,346.0 | -3.21% |
| 2025-10-21 | $1.62 | $1.49 | $0.1297 | 190,177.0 | -0.64% |
| 2025-10-20 | $1.80 | $1.56 | $0.24 | 135,663.0 | -13.74% |
| 2025-10-17 | $1.96 | $1.75 | $0.2043 | 195,880.0 | -12.92% |
| 2025-10-16 | $2.29 | $1.97 | $0.32 | 418,163.0 | +10.00% |
| 2025-10-15 | $2.08 | $1.89 | $0.19 | 158,346.0 | -3.55% |
| 2025-10-14 | $2.13 | $1.84 | $0.29 | 129,230.0 | +3.14% |
| 2025-10-13 | $1.99 | $1.86 | $0.13 | 62,941.0 | +3.80% |
| 2025-10-10 | $2.06 | $1.84 | $0.2163 | 186,379.0 | -10.24% |
| 2025-10-09 | $2.15 | $2.02 | $0.13 | 76,056.0 | -4.21% |
| 2025-10-08 | $2.21 | $2.11 | $0.095 | 128,669.0 | +0.47% |
| 2025-10-07 | $2.23 | $2.11 | $0.12 | 128,020.0 | +0.95% |
Check Cap Ltd 주식 (CHEK) 연도별 가격 이력
이 심층 분석에서는 Check Cap Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Check Cap Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Check Cap Ltd 주식 (CHEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.40 | $1.29 | $0.11 | 99,364.0 | -6.47% |
| 2025-10 | $2.40 | $1.36 | $1.04 | 3,265,037.0 | -34.43% |
| 2025-09 | $3.13 | $0.63 | $2.50 | 158,633,067.0 | +188.87% |
| 2025-08 | $1.06 | $0.593 | $0.467 | 9,048,791.0 | -0.81% |
| 2025-07 | $0.825 | $0.705 | $0.12 | 530,575.0 | -4.06% |
| 2025-06 | $0.8589 | $0.711 | $0.1479 | 587,686.0 | -5.63% |
| 2025-05 | $1.20 | $0.73 | $0.47 | 3,292,251.0 | +6.13% |
| 2025-04 | $0.9213 | $0.61 | $0.3113 | 846,856.0 | -2.75% |
| 2025-03 | $0.93 | $0.725 | $0.205 | 1,091,532.0 | -1.23% |
| 2025-02 | $1.52 | $0.71 | $0.81 | 8,376,543.0 | -10.81% |
| 2025-01 | $2.00 | $0.866 | $1.13 | 30,054,240.0 | -9.19% |
Check Cap Ltd 주식 (CHEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.04 | $0.56 | $2.48 | 42,536,603.0 | +42.84% |
| 2024-11 | $1.28 | $0.76 | $0.5158 | 430,849.0 | -27.47% |
| 2024-10 | $1.50 | $1.10 | $0.40 | 386,004.0 | -11.90% |
| 2024-09 | $1.95 | $1.13 | $0.8199 | 330,438.0 | -33.16% |
| 2024-08 | $2.05 | $1.80 | $0.25 | 135,705.0 | -6.22% |
| 2024-07 | $2.16 | $1.91 | $0.2499 | 228,427.0 | +0.00% |
| 2024-06 | $2.30 | $1.80 | $0.50 | 348,718.0 | -12.42% |
| 2024-05 | $2.30 | $2.00 | $0.30 | 187,877.0 | +3.15% |
| 2024-04 | $3.10 | $2.12 | $0.98 | 911,031.0 | -28.46% |
| 2024-03 | $3.45 | $1.78 | $1.67 | 14,586,848.0 | +39.46% |
| 2024-02 | $2.39 | $2.07 | $0.32 | 337,401.0 | +6.19% |
| 2024-01 | $2.31 | $1.90 | $0.4118 | 507,726.0 | +0.96% |
Check Cap Ltd 주식 (CHEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.01 | $0.9721 | 548,248.0 | -28.50% |
| 2023-11 | $3.94 | $2.89 | $1.05 | 315,742.0 | -14.69% |
| 2023-10 | $4.24 | $3.08 | $1.16 | 377,729.0 | -19.95% |
| 2023-09 | $4.62 | $2.72 | $1.90 | 1,994,054.0 | +46.39% |
| 2023-08 | $3.90 | $2.29 | $1.61 | 1,579,224.0 | -16.62% |
| 2023-07 | $3.79 | $2.65 | $1.14 | 2,585,378.0 | +22.03% |
| 2023-06 | $3.24 | $1.48 | $1.76 | 2,583,487.0 | +90.67% |
| 2023-05 | $2.16 | $1.27 | $0.89 | 1,860,296.0 | +10.29% |
| 2023-04 | $1.49 | $1.25 | $0.2399 | 529,363.0 | -4.90% |
| 2023-03 | $3.43 | $1.22 | $2.21 | 1,650,409.0 | -56.67% |
| 2023-02 | $5.90 | $2.96 | $2.94 | 1,663,569.0 | +8.20% |
| 2023-01 | $3.69 | $2.20 | $1.49 | 638,727.0 | +38.64% |
0.45%
6.29%
자본화:
|
볼륨(24시간):