Stockscreener 앱 받기
188.12
3.82%
6.92
시간 외 거래:
188.00
-0.12
-0.06%
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $188.6 | $181.3 | $7.26 | 1,161,213.0 | +3.82% |
| 2025-08-12 | $182.4 | $178.7 | $3.77 | 984,227.0 | +0.26% |
| 2025-08-11 | $185.5 | $180.3 | $5.21 | 794,024.0 | -1.41% |
| 2025-08-08 | $187.8 | $182.5 | $5.30 | 747,748.0 | -0.92% |
| 2025-08-07 | $189.3 | $183.7 | $5.66 | 1,704,356.0 | -1.69% |
| 2025-08-06 | $190.7 | $185.5 | $5.23 | 1,088,687.0 | -0.37% |
| 2025-08-05 | $195.0 | $188.8 | $6.25 | 1,105,379.0 | -2.00% |
| 2025-08-04 | $192.9 | $188.0 | $4.91 | 1,390,326.0 | +2.21% |
| 2025-08-01 | $189.8 | $185.1 | $4.79 | 1,821,601.0 | +1.28% |
| 2025-07-31 | $190.1 | $183.1 | $7.00 | 2,357,755.0 | -0.25% |
| 2025-07-30 | $205.2 | $185.0 | $20.20 | 4,044,152.0 | -14.50% |
| 2025-07-29 | $220.5 | $215.0 | $5.50 | 1,725,097.0 | +0.02% |
| 2025-07-28 | $222.2 | $217.8 | $4.39 | 1,064,241.0 | -0.83% |
| 2025-07-25 | $223.3 | $219.3 | $3.98 | 789,363.0 | -0.86% |
| 2025-07-24 | $224.2 | $221.1 | $3.08 | 584,743.0 | -0.44% |
| 2025-07-23 | $223.9 | $222.6 | $1.27 | 375,729.0 | +0.05% |
| 2025-07-22 | $225.2 | $221.2 | $4.02 | 517,679.0 | +0.11% |
| 2025-07-21 | $222.9 | $217.2 | $5.72 | 577,898.0 | +3.32% |
| 2025-07-18 | $218.9 | $215.1 | $3.88 | 911,625.0 | -0.92% |
| 2025-07-17 | $219.7 | $217.0 | $2.72 | 451,638.0 | -0.28% |
| 2025-07-16 | $220.7 | $216.8 | $3.92 | 514,925.0 | -0.32% |
| 2025-07-15 | $223.3 | $218.6 | $4.69 | 547,734.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $195.0 | $178.7 | $16.32 | 11,958,774.0 | +1.03% |
| 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% |
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% |
20.83%
3.23%
자본화:
|
볼륨(24시간):