Stockscreener 앱 받기
133.63
1.44%
1.90
시간 외 거래:
133.84
0.21
+0.16%
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $134.8 | $131.2 | $3.63 | 1,330,120.0 | +1.44% |
| 2026-05-21 | $132.7 | $126.2 | $6.47 | 1,804,412.0 | +2.65% |
| 2026-05-20 | $128.5 | $122.5 | $5.99 | 1,104,092.0 | +1.87% |
| 2026-05-19 | $130.1 | $125.9 | $4.19 | 1,363,686.0 | -1.02% |
| 2026-05-18 | $127.8 | $122.2 | $5.56 | 1,707,464.0 | +2.62% |
| 2026-05-15 | $124.3 | $119.9 | $4.44 | 1,983,229.0 | +3.14% |
| 2026-05-14 | $120.9 | $114.5 | $6.38 | 1,585,600.0 | +4.41% |
| 2026-05-13 | $116.6 | $113.5 | $3.14 | 1,646,227.0 | -1.01% |
| 2026-05-12 | $117.2 | $115.3 | $1.98 | 1,524,578.0 | +0.80% |
| 2026-05-11 | $117.8 | $113.5 | $4.37 | 1,685,421.0 | +0.43% |
| 2026-05-08 | $115.2 | $112.3 | $2.91 | 2,014,889.0 | -0.55% |
| 2026-05-07 | $118.2 | $112.9 | $5.34 | 3,430,511.0 | +1.13% |
| 2026-05-06 | $116.2 | $112.7 | $3.44 | 2,402,477.0 | -2.86% |
| 2026-05-05 | $117.7 | $113.3 | $4.43 | 2,096,789.0 | +0.62% |
| 2026-05-04 | $118.5 | $114.2 | $4.26 | 2,740,691.0 | +2.10% |
| 2026-05-01 | $117.2 | $114.1 | $3.18 | 3,186,313.0 | +1.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $134.8 | $112.3 | $22.45 | 32,936,619.0 | +18.81% |
| 2026-04 | $151.8 | $112.2 | $39.62 | 31,630,613.0 | -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% |
0.83%
1.66%
자본화:
|
볼륨(24시간):