Stockscreener 앱 받기
112.47
19.64%
-27.49
시간 외 거래:
113.67
1.20
+1.07%
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $124.7 | $112.2 | $12.44 | 8,493,292.0 | -19.64% |
| 2026-04-29 | $141.5 | $136.0 | $5.45 | 1,649,391.0 | +0.48% |
| 2026-04-28 | $140.3 | $137.4 | $2.90 | 1,038,062.0 | +0.85% |
| 2026-04-27 | $139.0 | $134.0 | $5.03 | 1,128,331.0 | +2.55% |
| 2026-04-24 | $135.1 | $132.4 | $2.68 | 638,694.0 | +0.64% |
| 2026-04-23 | $140.4 | $130.9 | $9.51 | 1,357,758.0 | -5.55% |
| 2026-04-22 | $142.2 | $139.5 | $2.73 | 859,149.0 | +1.14% |
| 2026-04-21 | $142.4 | $138.3 | $4.17 | 1,046,546.0 | +1.40% |
| 2026-04-20 | $138.3 | $134.7 | $3.67 | 849,497.0 | +1.26% |
| 2026-04-17 | $139.4 | $135.9 | $3.54 | 1,167,218.0 | -0.86% |
| 2026-04-16 | $140.0 | $135.3 | $4.65 | 1,489,877.0 | +2.17% |
| 2026-04-15 | $138.0 | $132.4 | $5.55 | 2,008,850.0 | -0.07% |
| 2026-04-14 | $143.2 | $134.4 | $8.87 | 1,586,996.0 | -5.15% |
| 2026-04-13 | $142.3 | $135.5 | $6.84 | 1,081,299.0 | +5.09% |
| 2026-04-10 | $143.3 | $134.4 | $8.93 | 1,532,851.0 | -4.67% |
| 2026-04-09 | $145.5 | $139.9 | $5.64 | 833,513.0 | -2.76% |
| 2026-04-08 | $151.8 | $145.0 | $6.83 | 1,090,236.0 | -1.70% |
| 2026-04-07 | $149.4 | $146.3 | $3.08 | 899,610.0 | +0.14% |
| 2026-04-06 | $149.0 | $146.5 | $2.49 | 737,080.0 | -0.03% |
| 2026-04-02 | $148.4 | $144.5 | $3.88 | 979,883.0 | +1.69% |
| 2026-04-01 | $146.0 | $140.2 | $5.83 | 1,162,480.0 | +2.04% |
| 2026-03-31 | $144.3 | $140.7 | $3.66 | 881,773.0 | +1.17% |
Check Point Software Technologies Ltd 주식 (CHKP) 연도별 가격 이력
이 심층 분석에서는 Check Point Software Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHKP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Check Point Software Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $151.8 | $112.2 | $39.62 | 40,123,905.0 | -21.27% |
| 2026-03 | $166.3 | $135.8 | $30.49 | 20,612,378.0 | -6.06% |
| 2026-02 | $185.4 | $150.2 | $35.25 | 34,351,097.0 | -15.29% |
| 2026-01 | $195.4 | $173.6 | $21.85 | 25,315,418.0 | -3.26% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $199.9 | $180.7 | $19.16 | 20,173,328.0 | +0.37% |
| 2025-11 | $206.4 | $182.1 | $24.37 | 12,708,560.0 | -4.55% |
| 2025-10 | $210.7 | $187.3 | $23.37 | 20,911,455.0 | -5.43% |
| 2025-09 | $208.3 | $188.5 | $19.75 | 15,664,493.0 | +7.13% |
| 2025-08 | $195.0 | $178.7 | $16.32 | 19,819,493.0 | +3.73% |
| 2025-07 | $232.1 | $183.1 | $48.97 | 20,852,690.0 | -15.84% |
| 2025-06 | $233.8 | $215.8 | $17.95 | 13,387,627.0 | -3.33% |
| 2025-05 | $230.4 | $212.8 | $17.57 | 15,707,153.0 | +4.24% |
| 2025-04 | $232.0 | $196.3 | $35.68 | 23,628,070.0 | -3.67% |
| 2025-03 | $234.4 | $211.8 | $22.52 | 20,720,556.0 | +3.48% |
| 2025-02 | $225.0 | $209.6 | $15.34 | 18,376,074.0 | +1.03% |
| 2025-01 | $226.0 | $178.6 | $47.39 | 16,302,106.0 | +16.78% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $192.0 | $180.7 | $11.31 | 11,255,380.0 | +2.89% |
| 2024-11 | $184.4 | $169.0 | $15.42 | 13,113,349.0 | +5.07% |
| 2024-10 | $210.7 | $172.1 | $38.56 | 18,693,000.0 | -10.17% |
| 2024-09 | $196.6 | $184.2 | $12.34 | 9,690,193.0 | +0.16% |
| 2024-08 | $193.3 | $171.5 | $21.73 | 12,407,779.0 | +4.93% |
| 2024-07 | $186.8 | $163.1 | $23.67 | 16,790,898.0 | +11.18% |
| 2024-06 | $166.0 | $148.3 | $17.71 | 11,386,477.0 | +9.63% |
| 2024-05 | $155.9 | $145.8 | $10.12 | 14,216,129.0 | +0.72% |
| 2024-04 | $166.7 | $148.6 | $18.10 | 14,998,796.0 | -8.90% |
| 2024-03 | $168.8 | $155.3 | $13.49 | 13,099,731.0 | +2.24% |
| 2024-02 | $166.7 | $147.0 | $19.67 | 17,877,782.0 | +0.94% |
| 2024-01 | $163.0 | $150.6 | $12.46 | 14,774,643.0 | +4.02% |
2.10%
1.51%
자본화:
|
볼륨(24시간):