Stockscreener 앱 받기
47.91
0.10%
0.05
시간 외 거래:
47.91
Central Securities Corp 주식 (CET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $48.41 | $47.70 | $0.71 | 20,229.0 | +0.10% |
| 2025-06-30 | $48.28 | $47.77 | $0.51 | 16,055.0 | +0.19% |
| 2025-06-27 | $48.10 | $47.51 | $0.59 | 30,559.0 | +0.63% |
| 2025-06-26 | $47.72 | $47.13 | $0.59 | 49,365.0 | +0.72% |
| 2025-06-25 | $47.66 | $47.10 | $0.5602 | 69,733.0 | -0.96% |
| 2025-06-24 | $47.78 | $46.82 | $0.96 | 15,906.0 | +1.23% |
| 2025-06-23 | $47.17 | $46.75 | $0.4175 | 11,776.0 | +0.01% |
| 2025-06-20 | $47.17 | $46.89 | $0.28 | 6,350.0 | -0.19% |
| 2025-06-18 | $47.16 | $46.77 | $0.395 | 10,247.0 | +0.30% |
| 2025-06-17 | $47.33 | $46.47 | $0.8552 | 31,219.0 | -0.93% |
| 2025-06-16 | $47.68 | $46.87 | $0.81 | 14,447.0 | +1.15% |
| 2025-06-13 | $47.45 | $46.60 | $0.8538 | 29,063.0 | -1.66% |
| 2025-06-12 | $47.67 | $47.20 | $0.47 | 13,871.0 | +1.06% |
| 2025-06-11 | $47.47 | $47.13 | $0.34 | 33,178.0 | -0.68% |
| 2025-06-10 | $47.78 | $47.40 | $0.38 | 9,189.0 | -0.20% |
| 2025-06-09 | $47.59 | $47.25 | $0.3423 | 8,896.0 | +0.38% |
| 2025-06-06 | $47.49 | $47.12 | $0.37 | 24,215.0 | +0.53% |
| 2025-06-05 | $47.21 | $46.72 | $0.4866 | 19,597.0 | +0.88% |
| 2025-06-04 | $46.85 | $46.69 | $0.16 | 5,629.0 | +0.06% |
| 2025-06-03 | $46.88 | $46.52 | $0.36 | 5,215.0 | -0.02% |
Central Securities Corp 주식 (CET) 연도별 가격 이력
이 심층 분석에서는 Central Securities Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central Securities Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central Securities Corp 주식 (CET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $48.41 | $47.70 | $0.71 | 20,229.0 | +0.00% |
| 2025-06 | $48.41 | $46.05 | $2.36 | 441,377.0 | +3.10% |
| 2025-05 | $47.50 | $44.01 | $3.49 | 528,377.0 | +4.95% |
| 2025-04 | $45.67 | $40.24 | $5.43 | 895,517.0 | -1.51% |
| 2025-03 | $47.35 | $44.30 | $3.05 | 575,548.0 | -4.16% |
| 2025-02 | $48.48 | $46.25 | $2.22 | 447,774.0 | -1.57% |
| 2025-01 | $47.98 | $44.53 | $3.45 | 526,398.0 | +4.31% |
Central Securities Corp 주식 (CET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.65 | $45.12 | $2.53 | 671,709.0 | -2.98% |
| 2024-11 | $49.51 | $46.02 | $3.49 | 645,675.0 | +0.84% |
| 2024-10 | $47.38 | $45.22 | $2.16 | 547,043.0 | +1.55% |
| 2024-09 | $46.20 | $43.64 | $2.56 | 573,322.0 | +2.71% |
| 2024-08 | $44.73 | $41.87 | $2.86 | 966,178.0 | +2.36% |
| 2024-07 | $44.90 | $43.00 | $1.90 | 503,212.0 | -0.96% |
| 2024-06 | $44.18 | $42.75 | $1.43 | 322,351.0 | +2.49% |
| 2024-05 | $43.62 | $40.53 | $3.09 | 499,899.0 | +5.35% |
| 2024-04 | $41.99 | $40.08 | $1.91 | 654,502.0 | -2.40% |
| 2024-03 | $41.80 | $38.85 | $2.95 | 835,942.0 | +7.57% |
| 2024-02 | $39.02 | $37.55 | $1.47 | 601,124.0 | +3.68% |
| 2024-01 | $38.26 | $36.89 | $1.37 | 1,105,068.0 | -0.85% |
Central Securities Corp 주식 (CET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.24 | $36.32 | $1.92 | 621,459.0 | +2.03% |
| 2023-11 | $37.02 | $34.77 | $2.25 | 443,488.0 | +5.14% |
| 2023-10 | $36.37 | $34.58 | $1.79 | 768,964.0 | -0.68% |
| 2023-09 | $36.88 | $35.45 | $1.43 | 411,202.0 | -1.53% |
| 2023-08 | $37.19 | $35.45 | $1.74 | 308,433.0 | -2.94% |
| 2023-07 | $37.30 | $35.85 | $1.44 | 228,681.0 | +1.59% |
| 2023-06 | $36.61 | $34.90 | $1.71 | 407,897.0 | +4.79% |
| 2023-05 | $35.38 | $33.85 | $1.53 | 405,578.0 | -0.40% |
| 2023-04 | $35.16 | $34.45 | $0.705 | 434,858.0 | +0.57% |
| 2023-03 | $35.75 | $33.07 | $2.68 | 314,067.0 | -1.50% |
| 2023-02 | $36.38 | $34.86 | $1.52 | 239,602.0 | -0.39% |
| 2023-01 | $35.73 | $33.46 | $2.27 | 371,743.0 | +6.17% |
0.69%
0.12%
자본화:
|
볼륨(24시간):