Hot Features
프리미엄
Check Point Software Technologies Inc (CHKP)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -0.504818724185 | 217.9 | 223.08 | 215.62 | 1027249 | 219.8456222 | CS |
| 4 | 24.59 | 12.7932989959 | 192.21 | 226.025 | 192.21 | 1078030 | 215.1071856 | CS |
| 12 | 35.72 | 19.7260879169 | 181.08 | 226.025 | 178.64 | 782542 | 200.27036173 | CS |
| 26 | 27.08 | 14.2736664558 | 189.72 | 226.025 | 169.015 | 718952 | 194.35342695 | CS |
| 52 | 56.8 | 35.5 | 160 | 226.025 | 145.75 | 694544 | 179.46947922 | CS |
| 156 | 89.8 | 70.7086614173 | 127 | 226.025 | 107.54 | 842417 | 144.32073152 | CS |
| 260 | 103.53 | 91.4010770725 | 113.27 | 226.025 | 80.06 | 969864 | 130.77259348 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 216.8 | -2.25 | -1.03 | 217.59 | 218.8 | 215.62 | 1270530 |
| 1740094500 | 219.05 | -4.03 | -1.81 | 221.48 | 222.6548 | 218.52 | 710818 |
| 1740008100 | 223.08 | 2.62 | 1.19 | 221.3 | 223.08 | 219.28 | 1196688 |
| 1739921700 | 220.46 | -1.63 | -0.73 | 217.9 | 222.1 | 217.9 | 884987 |
| 1739576100 | 222.09 | 0.97 | 0.44 | 219.37 | 222.615 | 219.16 | 661517 |
| 1739489700 | 221.12 | 4.26 | 1.96 | 219.53 | 221.4 | 217.86 | 690257 |
| 1739403300 | 216.86 | -1.66 | -0.76 | 217.01 | 219.149 | 216.18 | 797627 |
| 1739316900 | 218.52 | 3.52 | 1.64 | 214.64 | 219.21 | 213.0002 | 1287989 |
| 1739230500 | 215 | 2.76 | 1.30 | 212.59 | 216.345 | 212.59 | 1039774 |
| 1738971300 | 212.24 | -0.2 | -0.09 | 214.875 | 215.475 | 211 | 1009120 |
| 1738884900 | 212.44 | -4.55 | -2.10 | 216.99 | 216.99 | 211.9 | 1050188 |
| 1738798500 | 216.99 | 4.73 | 2.23 | 212.42 | 217 | 209.645 | 1261225 |
| 1738712100 | 212.26 | -1.61 | -0.75 | 212.62 | 214.57 | 210.64 | 1293198 |
| 1738625700 | 213.87 | -4.15 | -1.90 | 214.48 | 215.8 | 210.8061 | 1062592 |
| 1738366500 | 218.02 | -0.97 | -0.44 | 218 | 220.2139 | 212.53 | 1177670 |
| 1738280100 | 218.99 | 15.09 | 7.40 | 213.68 | 226.025 | 210.22 | 2068480 |
| 1738193700 | 203.9 | 0.96 | 0.47 | 202.78 | 204.825 | 201.36 | 1165687 |
| 1738107300 | 202.94 | 4.74 | 2.39 | 198.09 | 204.43 | 198.09 | 962690 |
| 1738020900 | 198.2 | 3.72 | 1.91 | 192.21 | 198.35 | 192.21 | 711862 |
| 1737761700 | 194.48 | 0.2 | 0.10 | 196.69 | 196.69 | 194.03 | 477981 |
| 1737675300 | 194.28 | 0 | 0.00 | 194.28 | 194.28 | 194.28 | 0 |
| 1737588900 | 194.28 | 1.32 | 0.68 | 194.59 | 195.4 | 192.47 | 523896 |
| 1737502500 | 192.96 | 5.09 | 2.71 | 188 | 194.68 | 188 | 862474 |
| 1737156900 | 187.87 | 1.1 | 0.59 | 188.75 | 189.15 | 185.02 | 665373 |
| 1737070500 | 186.77 | 3.37 | 1.84 | 183.98 | 187.82 | 183.25 | 659776 |
| 1736984100 | 183.4 | 0.15 | 0.08 | 185 | 186.63 | 180.555 | 830745 |
| 1736897700 | 183.25 | 0.56 | 0.31 | 182.21 | 184.82 | 181.98 | 531804 |
| 1736811300 | 182.69 | 0.69 | 0.38 | 182.07 | 183.735 | 180.985 | 349845 |
| 1736552100 | 182 | -1.19 | -0.65 | 180.455 | 182.24 | 178.64 | 619684 |
| 1736379300 | 183.19 | 1.71 | 0.94 | 180.035 | 183.93 | 179.19 | 954422 |
| 1736292900 | 181.48 | 1.6 | 0.89 | 181.36 | 184.7414 | 180.27 | 990898 |
| 1736206500 | 179.88 | -1.52 | -0.84 | 181.93 | 182.52 | 179.34 | 1128889 |
| 1735947300 | 181.4 | -3.18 | -1.72 | 185.575 | 186.6153 | 181.33 | 558583 |
| 1735860900 | 184.58 | -2.12 | -1.14 | 188.99 | 189.81 | 184.03 | 687554 |
| 1735688100 | 186.7 | -0.56 | -0.30 | 186.23 | 187.56 | 186 | 263165 |
| 1735601700 | 187.26 | -0.64 | -0.34 | 186.71 | 187.79 | 184.9 | 311302 |
| 1735342500 | 187.9 | -2.97 | -1.56 | 189.89 | 190.18 | 186.7 | 502151 |
| 1735256100 | 190.87 | 1.22 | 0.64 | 189.84 | 191.74 | 189.665 | 377143 |
| 1735077840 | 189.65 | 1.02 | 0.54 | 188.71 | 190.15 | 187.6225 | 181848 |
| 1734996900 | 188.63 | 0.58 | 0.31 | 188.56 | 189.8 | 186.47 | 666211 |
| 1734737700 | 188.05 | 1.04 | 0.56 | 186.125 | 190.63 | 183.57 | 1289072 |
| 1734651300 | 187.01 | 5.92 | 3.27 | 183.735 | 187.4 | 182.08 | 873968 |
| 1734564900 | 181.09 | -6.62 | -3.53 | 186.72 | 188.12 | 180.75 | 760965 |
| 1734478500 | 187.71 | -2.5 | -1.31 | 189.6 | 189.98 | 186.895 | 595132 |
| 1734392100 | 190.21 | 2.44 | 1.30 | 187.16 | 191.22 | 187.16 | 490029 |
| 1734132900 | 187.77 | -1.73 | -0.91 | 189.9831 | 190.54 | 187.3 | 503205 |
| 1734046500 | 189.5 | 1.4 | 0.74 | 187.67 | 191.99 | 187.67 | 426394 |
| 1733960100 | 188.1 | 1.25 | 0.67 | 184.45 | 189.26 | 183.115 | 538930 |
| 1733873700 | 186.85 | -1.04 | -0.55 | 187.29 | 188.37 | 184.2 | 644982 |
| 1733787300 | 187.89 | 1.07 | 0.57 | 187.8 | 189.2919 | 187.21 | 458509 |
| 1733528100 | 186.82 | -1.23 | -0.65 | 189.15 | 189.48 | 186.07 | 458364 |
| 1733441700 | 188.05 | -2.17 | -1.14 | 188.94 | 190.9384 | 187.73 | 482448 |
| 1733355300 | 190.22 | 3.13 | 1.67 | 187.55 | 190.385 | 186.827 | 568320 |
| 1733268900 | 187.09 | 4.91 | 2.70 | 182.625 | 187.96 | 182.285 | 674252 |
| 1733182500 | 182.18 | 0.18 | 0.10 | 180.932 | 184.11 | 180.68 | 661710 |
| 1732917840 | 182 | 0.45 | 0.25 | 182.535 | 183.89 | 181.395 | 241459 |
| 1732750500 | 181.55 | 0.04 | 0.02 | 180.55 | 182.21 | 180.11 | 440682 |
| 1732664100 | 181.51 | -1.67 | -0.91 | 181.52 | 182.255 | 178.8 | 617820 |
| 1732577700 | 183.18 | 1.43 | 0.79 | 182.3 | 184.43 | 180.87 | 1338148 |
