Stockscreener 앱 받기
50.22
0.69%
-0.35
Central Securities Corp 주식 (CET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $50.97 | $50.00 | $0.97 | 15,533.0 | -0.69% |
| 2025-09-04 | $50.94 | $50.00 | $0.94 | 28,580.0 | +1.12% |
| 2025-09-03 | $50.60 | $49.70 | $0.8998 | 10,166.0 | +0.06% |
| 2025-09-02 | $49.98 | $49.50 | $0.48 | 22,104.0 | -0.02% |
| 2025-08-29 | $50.12 | $49.79 | $0.3299 | 21,480.0 | +0.04% |
| 2025-08-28 | $50.21 | $49.75 | $0.4599 | 11,052.0 | +0.26% |
| 2025-08-27 | $50.24 | $49.77 | $0.47 | 17,900.0 | -0.27% |
| 2025-08-26 | $50.25 | $49.60 | $0.6479 | 21,683.0 | +0.09% |
| 2025-08-25 | $50.52 | $49.70 | $0.82 | 21,795.0 | -0.05% |
| 2025-08-22 | $50.55 | $49.21 | $1.34 | 36,407.0 | +1.35% |
| 2025-08-21 | $49.82 | $48.88 | $0.94 | 16,252.0 | -0.44% |
| 2025-08-20 | $49.84 | $49.26 | $0.5711 | 38,435.0 | -0.26% |
| 2025-08-19 | $49.69 | $49.51 | $0.1784 | 10,444.0 | +0.00% |
| 2025-08-18 | $49.89 | $49.55 | $0.34 | 16,587.0 | -0.27% |
| 2025-08-15 | $50.15 | $49.57 | $0.58 | 35,698.0 | -0.05% |
| 2025-08-14 | $50.02 | $49.68 | $0.3378 | 17,337.0 | -0.12% |
| 2025-08-13 | $49.97 | $49.31 | $0.6637 | 38,181.0 | +0.63% |
| 2025-08-12 | $49.58 | $48.54 | $1.04 | 17,596.0 | +1.65% |
| 2025-08-11 | $49.00 | $48.55 | $0.45 | 15,456.0 | -0.32% |
| 2025-08-08 | $48.92 | $48.38 | $0.54 | 26,509.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $50.97 | $49.50 | $1.47 | 91,916.0 | +0.46% |
| 2025-08 | $50.55 | $47.76 | $2.79 | 482,728.0 | +2.67% |
| 2025-07 | $48.88 | $47.70 | $1.18 | 209,172.0 | +1.73% |
| 2025-06 | $48.28 | $46.05 | $2.23 | 421,148.0 | +2.99% |
| 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% |
0.32%
1.36%
자본화:
|
볼륨(24시간):