Stockscreener 앱 받기
189.56
1.88%
3.55
시간 외 거래:
189.56
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $190.7 | $183.9 | $6.79 | 1,229,302.0 | +1.91% |
| 2026-01-06 | $187.9 | $181.9 | $6.06 | 1,425,607.0 | +0.49% |
| 2026-01-05 | $187.5 | $179.1 | $8.38 | 1,419,466.0 | +2.25% |
| 2026-01-02 | $186.5 | $180.1 | $6.38 | 463,179.0 | -2.44% |
| 2025-12-31 | $187.6 | $184.5 | $3.16 | 690,198.0 | -1.01% |
| 2025-12-30 | $189.4 | $187.3 | $2.13 | 419,231.0 | -0.59% |
| 2025-12-29 | $190.2 | $188.2 | $2.03 | 336,260.0 | -0.56% |
| 2025-12-26 | $190.4 | $188.0 | $2.38 | 197,595.0 | +0.59% |
| 2025-12-24 | $189.4 | $188.0 | $1.41 | 302,009.0 | -0.49% |
| 2025-12-23 | $191.8 | $188.9 | $2.88 | 346,984.0 | -0.68% |
| 2025-12-22 | $191.5 | $188.9 | $2.58 | 417,338.0 | +0.84% |
| 2025-12-19 | $190.6 | $186.9 | $3.64 | 1,163,861.0 | +0.61% |
| 2025-12-18 | $189.0 | $185.2 | $3.80 | 674,112.0 | +0.35% |
| 2025-12-17 | $188.9 | $186.7 | $2.24 | 703,416.0 | -0.45% |
| 2025-12-16 | $189.1 | $186.0 | $3.07 | 611,581.0 | +0.48% |
| 2025-12-15 | $193.8 | $186.9 | $6.91 | 719,329.0 | -2.51% |
| 2025-12-12 | $199.9 | $191.3 | $8.61 | 1,102,300.0 | -3.20% |
| 2025-12-11 | $199.2 | $196.4 | $2.85 | 601,398.0 | +0.50% |
| 2025-12-10 | $197.9 | $193.7 | $4.19 | 914,173.0 | +1.70% |
| 2025-12-09 | $194.8 | $189.5 | $5.34 | 659,718.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $190.7 | $179.1 | $11.55 | 4,537,554.0 | +2.16% |
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% |
2.90%
자본화:
|
볼륨(24시간):