Stockscreener 앱 받기
154.04
2.08%
-3.28
시간 외 거래:
153.60
-0.44
-0.29%
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $159.9 | $153.8 | $6.03 | 961,368.0 | -2.08% |
| 2026-03-10 | $161.6 | $155.4 | $6.20 | 726,236.0 | -2.19% |
| 2026-03-09 | $165.0 | $159.5 | $5.53 | 952,625.0 | -2.64% |
| 2026-03-06 | $166.3 | $162.5 | $3.85 | 993,770.0 | +0.45% |
| 2026-03-05 | $164.7 | $158.6 | $6.10 | 1,080,869.0 | +4.07% |
| 2026-03-04 | $162.0 | $157.4 | $4.58 | 1,176,223.0 | -1.04% |
| 2026-03-03 | $160.4 | $151.9 | $8.52 | 1,393,435.0 | +3.05% |
| 2026-03-02 | $155.4 | $151.3 | $4.12 | 1,470,608.0 | +1.91% |
| 2026-02-27 | $153.3 | $150.7 | $2.62 | 1,803,647.0 | -1.76% |
| 2026-02-26 | $157.3 | $152.0 | $5.25 | 1,481,379.0 | +1.28% |
| 2026-02-25 | $153.8 | $150.2 | $3.62 | 2,389,723.0 | +0.26% |
| 2026-02-24 | $157.7 | $152.3 | $5.47 | 1,479,716.0 | -1.48% |
| 2026-02-23 | $157.9 | $153.7 | $4.21 | 2,215,115.0 | -2.71% |
| 2026-02-20 | $163.7 | $157.3 | $6.39 | 1,559,532.0 | -0.01% |
| 2026-02-19 | $165.3 | $158.8 | $6.48 | 2,356,373.0 | -3.02% |
| 2026-02-18 | $166.4 | $162.0 | $4.43 | 1,833,776.0 | -0.61% |
| 2026-02-17 | $170.9 | $163.9 | $7.01 | 2,135,176.0 | -3.77% |
| 2026-02-13 | $176.5 | $166.0 | $10.52 | 2,086,366.0 | +4.26% |
| 2026-02-12 | $178.3 | $161.0 | $17.31 | 4,199,870.0 | -6.80% |
| 2026-02-11 | $182.1 | $176.1 | $6.03 | 1,681,810.0 | -2.27% |
| 2026-02-10 | $185.4 | $180.3 | $5.11 | 1,243,120.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $166.3 | $151.3 | $15.00 | 9,716,502.0 | +1.30% |
| 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% |
16.14%
1.48%
자본화:
|
볼륨(24시간):