Hot Features
프리미엄
Check Point Software Technologies Ltd (CPW)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8 | 4.06334030475 | 167.35 | 174.75 | 162.8 | 360 | 167.14201775 | DE |
| 4 | -16.8 | -8.79811468971 | 190.95 | 192.95 | 155.25 | 487 | 165.56119208 | DE |
| 12 | 1.3 | 0.752097194099 | 172.85 | 193 | 155.25 | 373 | 175.37024409 | DE |
| 26 | 35.25 | 25.3779697624 | 138.9 | 193 | 134.25 | 311 | 166.9490504 | DE |
| 52 | 41.70001 | 31.483588636 | 132.44999 | 193 | 130.94999 | 314 | 156.64551557 | DE |
| 156 | 50.9 | 41.2981744422 | 123.25 | 193 | 121.1 | 305 | 151.8709341 | DE |
| 260 | 50.9 | 41.2981744422 | 123.25 | 193 | 121.1 | 305 | 151.8709341 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 173.65 | 5.45 | 3.24 | 168.1 | 174.75 | 167.19999 | 429 |
| 1732138020 | 168.19999 | 2.7 | 1.63 | 166.4 | 168.25 | 165.69999 | 183 |
| 1732051620 | 165.5 | 1.3 | 0.79 | 164.94999 | 165.5 | 162.8 | 224 |
| 1731965220 | 164.19999 | -1.55 | -0.94 | 165.75 | 165.75 | 164.19999 | 824 |
| 1731705960 | 165.75 | -3.1 | -1.84 | 167.35 | 167.4 | 165.35 | 139 |
| 1731619560 | 168.85 | -0.6 | -0.35 | 168.85 | 169.25 | 166.4 | 313 |
| 1731533160 | 169.44999 | 2 | 1.19 | 166.05 | 170.4 | 166.05 | 156 |
| 1731446820 | 167.44999 | -0.25 | -0.15 | 168.4 | 168.65 | 165.35 | 492 |
| 1731360420 | 167.69999 | 2.9 | 1.76 | 164.55 | 167.69999 | 164.05 | 493 |
| 1731101220 | 164.8 | 3.1 | 1.92 | 164.9 | 164.9 | 164.25 | 75 |
| 1731014760 | 161.69999 | -0.9 | -0.55 | 162.8 | 164.19999 | 160.65 | 420 |
| 1730928360 | 162.6 | 5.35 | 3.40 | 160.05 | 162.6 | 160 | 692 |
| 1730841960 | 157.25 | 1.4 | 0.90 | 155.94999 | 157.4 | 155.9 | 257 |
| 1730755560 | 155.85 | -2.35 | -1.49 | 158.15 | 158.15 | 155.25 | 524 |
| 1730496360 | 158.19999 | -2.8 | -1.74 | 159.35 | 161.4 | 158.19999 | 135 |
| 1730409960 | 161 | -1.45 | -0.89 | 159.8 | 161 | 158.05 | 485 |
| 1730323560 | 162.44999 | -3.15 | -1.90 | 164.15 | 165.85 | 159.55 | 1134 |
| 1730237160 | 165.6 | -26.6 | -13.84 | 183.6 | 183.6 | 162.1 | 2351 |
| 1730150760 | 192.2 | 0.65 | 0.34 | 192.95 | 192.95 | 192.2 | 213 |
| 1729888020 | 191.55 | 0.4 | 0.21 | 190.95 | 192.65 | 188.95 | 210 |
| 1729801560 | 191.15 | -0.45 | -0.23 | 190.8 | 191.15 | 190.6 | 82 |
| 1729715160 | 191.6 | -0.65 | -0.34 | 190.65 | 192.95 | 189.5 | 1167 |
| 1729628760 | 192.25 | 2.95 | 1.56 | 188.2 | 192.25 | 188.2 | 489 |
| 1729542360 | 189.3 | -0.05 | -0.03 | 190.75 | 190.75 | 188.2 | 260 |
| 1729283160 | 189.35 | -1.9 | -0.99 | 191.25 | 193 | 189.35 | 382 |
| 1729196760 | 191.25 | 0.3 | 0.16 | 190.05 | 192.5 | 189.85 | 671 |
| 1729110360 | 190.95 | -0.85 | -0.44 | 192.15 | 192.15 | 189.15 | 383 |
| 1729023960 | 191.8 | 0.6 | 0.31 | 190.3 | 192.1 | 189.15 | 752 |
| 1728937620 | 191.2 | 0.7 | 0.37 | 189.8 | 191.35 | 188.1 | 608 |
| 1728678360 | 190.5 | -0.3 | -0.16 | 189.4 | 191.9 | 188 | 1057 |
| 1728591960 | 190.8 | 4.8 | 2.58 | 186.55 | 191.7 | 184.55 | 598 |
| 1728505560 | 186 | 6.05 | 3.36 | 178.7 | 186 | 178.7 | 296 |
| 1728419160 | 179.95 | 2.1 | 1.18 | 175.25 | 179.95 | 174.5 | 457 |
| 1728332760 | 177.85 | 2.1 | 1.19 | 176.95 | 177.85 | 174.8 | 184 |
| 1728073560 | 175.75 | 2.8 | 1.62 | 172.6 | 176.25 | 172.6 | 98 |
| 1727987220 | 172.95 | -0.3 | -0.17 | 171.95 | 172.95 | 171.65 | 25 |
| 1727900820 | 173.25 | 1.4 | 0.81 | 168.15 | 173.45 | 168.15 | 566 |
| 1727814420 | 171.85 | -1.05 | -0.61 | 172.1 | 173.1 | 171.3 | 397 |
| 1727728020 | 172.9 | -0.4 | -0.23 | 173 | 173 | 170.55 | 447 |
| 1727468760 | 173.3 | -0.9 | -0.52 | 175 | 175.85 | 173.3 | 260 |
| 1727382360 | 174.2 | 0.25 | 0.14 | 175.15 | 176.3 | 174.1 | 194 |
| 1727295960 | 173.95 | 0.5 | 0.29 | 174.65 | 174.9 | 173.8 | 88 |
| 1727209560 | 173.45 | -2.15 | -1.22 | 175.15 | 176.6 | 173.45 | 131 |
| 1727123160 | 175.6 | 0.8 | 0.46 | 175.4 | 176.05 | 174.15 | 417 |
| 1726864020 | 174.8 | 2.8 | 1.63 | 169.8 | 174.8 | 169.8 | 153 |
| 1726777560 | 172 | 3 | 1.78 | 173.05 | 174.05 | 171.3 | 218 |
| 1726691220 | 169 | -4.4 | -2.54 | 173.2 | 173.65 | 166.4 | 159 |
| 1726604760 | 173.4 | 0.45 | 0.26 | 172.7 | 174.4 | 172.7 | 191 |
| 1726518420 | 172.95 | -2.65 | -1.51 | 176.55 | 176.55 | 172.95 | 73 |
| 1726259160 | 175.6 | 3.95 | 2.30 | 172.7 | 175.6 | 172.5 | 201 |
| 1726172760 | 171.65 | -0.75 | -0.44 | 172.35 | 172.7 | 171.65 | 71 |
| 1726086360 | 172.4 | 0.5 | 0.29 | 172.1 | 172.4 | 168.5 | 185 |
| 1725999960 | 171.9 | 1.5 | 0.88 | 171.4 | 171.95 | 170.3 | 274 |
| 1725913620 | 170.4 | 0.1 | 0.06 | 170.19999 | 172.4 | 169.25 | 47 |
| 1725654360 | 170.3 | -0.2 | -0.12 | 169.25 | 170.3 | 166.44999 | 129 |
| 1725567960 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1725481560 | 170.5 | -0.9 | -0.53 | 169.69999 | 171.1 | 169.69999 | 94 |
| 1725395160 | 171.4 | -3.15 | -1.80 | 172.75 | 174.75 | 171.4 | 230 |
| 1725308760 | 174.55 | 0.15 | 0.09 | 174 | 174.55 | 172.65 | 97 |
| 1725049560 | 174.4 | 0.5 | 0.29 | 172.85 | 174.75 | 172.85 | 127 |
| 1724963160 | 173.9 | 3.9 | 2.29 | 171 | 173.9 | 170.69999 | 85 |
| 1724876760 | 170 | 0.2 | 0.12 | 169.8 | 170 | 169.8 | 91 |
| 1724790420 | 169.8 | 0.65 | 0.38 | 169.05 | 169.8 | 169 | 50 |
| 1724704020 | 169.15 | 0.85 | 0.51 | 169.94999 | 171.55 | 169.15 | 227 |
| 1724444820 | 168.3 | -2.45 | -1.43 | 172.95 | 172.95 | 168.15 | 797 |
| 1724358420 | 170.75 | 0.35 | 0.21 | 170.4 | 172 | 169.65 | 61 |
