Stockscreener 앱 받기
0.7743
0.12%
0.0009
시간 외 거래:
.77
-0.0043
-0.56%
Check Cap Ltd 주식 (CHEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.7743 | $0.71 | $0.0643 | 69,684.0 | +0.12% |
| 2025-02-20 | $0.792 | $0.712 | $0.08 | 49,319.0 | -3.33% |
| 2025-02-19 | $0.873 | $0.80 | $0.073 | 53,709.0 | -4.77% |
| 2025-02-18 | $0.90 | $0.80 | $0.10 | 114,790.0 | -2.43% |
| 2025-02-14 | $0.9158 | $0.86 | $0.0558 | 37,416.0 | -4.33% |
| 2025-02-13 | $0.90 | $0.86 | $0.04 | 26,961.0 | +4.13% |
| 2025-02-12 | $0.90 | $0.86 | $0.04 | 65,566.0 | -1.78% |
| 2025-02-11 | $0.905 | $0.88 | $0.025 | 50,552.0 | -2.23% |
| 2025-02-10 | $0.968 | $0.81 | $0.158 | 139,096.0 | -2.16% |
| 2025-02-07 | $0.9698 | $0.856 | $0.1138 | 185,481.0 | +4.53% |
| 2025-02-06 | $0.925 | $0.85 | $0.075 | 25,395.0 | -1.12% |
| 2025-02-05 | $0.9998 | $0.83 | $0.1698 | 189,434.0 | -1.03% |
| 2025-02-04 | $0.8999 | $0.82 | $0.0799 | 35,282.0 | +6.44% |
| 2025-02-03 | $0.874 | $0.81 | $0.064 | 28,308.0 | -6.00% |
| 2025-01-31 | $1.06 | $0.866 | $0.194 | 92,201.0 | -11.00% |
| 2025-01-30 | $1.07 | $0.9601 | $0.1099 | 40,415.0 | +2.02% |
| 2025-01-29 | $1.06 | $0.98 | $0.08 | 43,175.0 | -6.60% |
| 2025-01-28 | $1.19 | $1.05 | $0.14 | 83,915.0 | -10.92% |
| 2025-01-27 | $1.28 | $1.18 | $0.0976 | 27,310.0 | -8.46% |
| 2025-01-24 | $1.33 | $1.26 | $0.07 | 77,106.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.9998 | $0.71 | $0.2898 | 1,140,677.0 | -13.86% |
| 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% |
0.06%
3.50%
자본화:
|
볼륨(24시간):