Stockscreener 앱 받기
0.8025
0.89%
-0.0072
시간 외 거래:
.80
-0.0025
-0.31%
Check Cap Ltd 주식 (CHEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.805 | $0.80 | $0.005 | 10,369.0 | -0.89% |
| 2025-06-05 | $0.8399 | $0.80 | $0.0399 | 12,629.0 | -3.38% |
| 2025-06-04 | $0.84 | $0.81 | $0.03 | 12,439.0 | +4.75% |
| 2025-06-03 | $0.8138 | $0.7904 | $0.0234 | 13,605.0 | -0.19% |
| 2025-06-02 | $0.8248 | $0.78 | $0.0448 | 18,236.0 | -1.92% |
| 2025-05-30 | $0.858 | $0.8018 | $0.0562 | 23,197.0 | -0.10% |
| 2025-05-29 | $0.84 | $0.8016 | $0.0384 | 3,523.0 | -1.45% |
| 2025-05-28 | $0.8559 | $0.8015 | $0.0544 | 18,242.0 | +0.24% |
| 2025-05-27 | $0.8636 | $0.81 | $0.0536 | 11,857.0 | -2.31% |
| 2025-05-23 | $0.886 | $0.828 | $0.058 | 7,217.0 | -0.53% |
| 2025-05-22 | $0.9179 | $0.8318 | $0.0861 | 49,535.0 | -3.29% |
| 2025-05-21 | $0.9209 | $0.88 | $0.0409 | 36,822.0 | -1.40% |
| 2025-05-20 | $0.923 | $0.8801 | $0.0429 | 4,282.0 | +1.53% |
| 2025-05-19 | $0.92 | $0.88 | $0.04 | 5,477.0 | -4.86% |
| 2025-05-16 | $1.06 | $0.8452 | $0.2148 | 357,139.0 | +1.96% |
| 2025-05-15 | $0.9979 | $0.8372 | $0.1607 | 133,547.0 | -6.46% |
| 2025-05-14 | $1.09 | $0.8195 | $0.2705 | 699,322.0 | +8.30% |
| 2025-05-13 | $1.20 | $0.7903 | $0.4097 | 925,603.0 | +9.90% |
| 2025-05-12 | $1.03 | $0.8071 | $0.2216 | 125,237.0 | -0.52% |
| 2025-05-09 | $0.885 | $0.8041 | $0.0809 | 30,507.0 | -6.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.84 | $0.78 | $0.06 | 77,647.0 | -1.80% |
| 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% |
0.40%
1.06%
자본화:
|
볼륨(24시간):