Stockscreener 앱 받기
221.47
1.73%
3.92
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $222.8 | $214.5 | $8.33 | 311,453.0 | +1.83% |
| 2025-05-02 | $219.3 | $215.3 | $3.92 | 612,600.0 | +1.64% |
| 2025-05-01 | $218.7 | $213.6 | $5.10 | 643,957.0 | -2.52% |
| 2025-04-30 | $219.7 | $212.6 | $7.10 | 899,246.0 | +1.98% |
| 2025-04-29 | $215.7 | $211.7 | $3.94 | 647,678.0 | +1.36% |
| 2025-04-28 | $212.8 | $206.4 | $6.36 | 1,002,164.0 | +2.84% |
| 2025-04-25 | $209.0 | $204.3 | $4.66 | 714,662.0 | -1.12% |
| 2025-04-24 | $210.3 | $200.7 | $9.57 | 1,249,380.0 | +2.26% |
| 2025-04-23 | $214.0 | $196.3 | $17.68 | 2,491,313.0 | -3.79% |
| 2025-04-22 | $212.7 | $207.5 | $5.21 | 1,458,407.0 | +2.39% |
| 2025-04-21 | $216.8 | $206.5 | $10.25 | 758,623.0 | -3.54% |
| 2025-04-17 | $217.4 | $213.8 | $3.53 | 824,513.0 | +0.01% |
| 2025-04-16 | $224.1 | $213.8 | $10.28 | 935,177.0 | -4.25% |
| 2025-04-15 | $226.1 | $221.6 | $4.52 | 809,928.0 | +1.99% |
| 2025-04-14 | $222.9 | $218.0 | $4.91 | 822,195.0 | +1.10% |
| 2025-04-11 | $219.5 | $211.3 | $8.18 | 938,475.0 | +1.84% |
| 2025-04-10 | $219.4 | $209.4 | $10.01 | 1,181,872.0 | -2.57% |
| 2025-04-09 | $220.4 | $205.4 | $14.98 | 1,536,106.0 | +5.38% |
| 2025-04-08 | $217.7 | $206.5 | $11.16 | 1,374,343.0 | -2.60% |
| 2025-04-07 | $219.2 | $200.1 | $19.16 | 1,711,222.0 | -0.82% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $222.8 | $213.6 | $9.26 | 1,568,010.0 | +0.90% |
| 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% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2023
| 월 | 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% |
0.27%
1.03%
자본화:
|
볼륨(24시간):