203.56
price up icon6.18%   11.84
pre-market  시장 영업 전:  206.00   2.44   +1.20%
loading

Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-20 $193.4 $190.3 $3.14 779,455.0 +1.31%
2025-10-17 $191.2 $187.3 $3.93 609,059.0 +1.22%
2025-10-16 $191.8 $187.6 $4.23 680,501.0 -0.99%
2025-10-15 $195.0 $189.8 $5.27 715,340.0 -1.98%
2025-10-14 $196.7 $193.4 $3.28 584,611.0 -0.40%
2025-10-13 $197.3 $193.6 $3.76 519,740.0 -0.36%
2025-10-10 $199.2 $193.5 $5.68 643,369.0 -1.26%
2025-10-09 $201.0 $196.5 $4.46 757,142.0 -1.47%
2025-10-08 $201.1 $198.7 $2.43 769,645.0 +0.28%
2025-10-07 $203.6 $197.7 $5.95 854,450.0 -0.26%
2025-10-06 $201.4 $196.5 $4.93 1,425,312.0 -0.30%
2025-10-03 $205.6 $201.3 $4.30 756,779.0 -1.66%
2025-10-02 $205.6 $202.6 $3.02 1,072,856.0 +0.41%
2025-10-01 $208.3 $200.0 $8.24 705,802.0 -1.34%
2025-09-30 $208.3 $205.9 $2.34 576,695.0 +0.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $210.7 $187.3 $23.37 20,881,700.0 -1.62%
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

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

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%
software_infrastructure XYZ
$80.18
price up icon 0.04%
$134.80
price down icon 0.93%
software_infrastructure ZS
$328.98
price up icon 0.81%
$85.87
price up icon 0.68%
software_infrastructure NET
$223.99
price down icon 0.50%
$456.83
price down icon 1.84%
자본화:     |  볼륨(24시간):