Stockscreener 앱 받기
190.06
1.04%
-2.045
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $193.9 | $189.2 | $4.68 | 246,963.0 | -1.23% |
| 2025-11-17 | $197.2 | $191.9 | $5.30 | 554,323.0 | -2.74% |
| 2025-11-14 | $200.2 | $195.8 | $4.41 | 488,881.0 | -0.65% |
| 2025-11-13 | $202.2 | $198.3 | $3.94 | 425,768.0 | -1.73% |
| 2025-11-12 | $205.8 | $200.4 | $5.36 | 739,590.0 | -1.02% |
| 2025-11-11 | $206.4 | $200.8 | $5.61 | 624,992.0 | +1.13% |
| 2025-11-10 | $202.9 | $198.3 | $4.65 | 509,745.0 | +0.91% |
| 2025-11-07 | $202.6 | $196.4 | $6.17 | 922,190.0 | +1.92% |
| 2025-11-06 | $197.6 | $192.1 | $5.46 | 809,561.0 | +0.57% |
| 2025-11-05 | $196.0 | $190.3 | $5.73 | 635,073.0 | +1.90% |
| 2025-11-04 | $194.8 | $190.2 | $4.56 | 1,312,737.0 | -1.45% |
| 2025-11-03 | $196.5 | $193.3 | $3.17 | 816,484.0 | -0.56% |
| 2025-10-31 | $200.2 | $195.0 | $5.24 | 881,893.0 | -1.90% |
| 2025-10-30 | $200.4 | $195.2 | $5.19 | 594,740.0 | +1.12% |
| 2025-10-29 | $204.3 | $196.0 | $8.25 | 1,302,478.0 | -3.09% |
| 2025-10-28 | $210.7 | $198.0 | $12.66 | 2,749,356.0 | +6.18% |
| 2025-10-27 | $194.5 | $190.3 | $4.19 | 1,339,898.0 | -0.15% |
| 2025-10-24 | $195.0 | $191.9 | $3.17 | 651,440.0 | -0.81% |
| 2025-10-23 | $195.3 | $192.3 | $3.00 | 737,060.0 | -0.69% |
| 2025-10-22 | $198.2 | $194.9 | $3.31 | 1,168,166.0 | -0.94% |
| 2025-10-21 | $197.9 | $191.6 | $6.27 | 612,363.0 | +1.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $206.4 | $189.2 | $17.21 | 8,086,307.0 | -3.04% |
| 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% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.1 | $143.3 | $10.84 | 13,209,930.0 | +4.65% |
| 2023-11 | $147.5 | $134.3 | $13.24 | 15,894,036.0 | +8.75% |
| 2023-10 | $138.6 | $126.6 | $12.07 | 22,699,679.0 | +0.73% |
| 2023-09 | $138.6 | $132.1 | $6.47 | 14,266,596.0 | -0.97% |
| 2023-08 | $135.7 | $125.7 | $10.00 | 17,150,732.0 | +1.80% |
| 2023-07 | $133.0 | $122.9 | $10.17 | 19,001,083.0 | +5.25% |
| 2023-06 | $132.1 | $122.1 | $10.02 | 19,300,325.0 | +0.65% |
| 2023-05 | $125.5 | $117.2 | $8.36 | 23,470,753.0 | -2.00% |
| 2023-04 | $135.9 | $125.6 | $10.29 | 14,279,791.0 | -2.03% |
| 2023-03 | $131.3 | $123.5 | $7.81 | 17,229,118.0 | +5.08% |
| 2023-02 | $130.3 | $123.0 | $7.26 | 17,729,404.0 | -2.74% |
| 2023-01 | $133.4 | $123.5 | $9.91 | 17,368,166.0 | +0.82% |
0.38%
1.60%
자본화:
|
볼륨(24시간):