Check Point Software

CHKP
🏛️ 독일 →
172.80
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 117.52 118.00 117.52 117.56 0.0M
2022-12-29 117.52 118.40 117.52 118.40 0.0M
2022-12-28 118.74 118.74 117.52 117.52 0.0M
2022-12-27 117.90 119.98 117.82 118.40 0.0M
2022-12-23 118.10 120.26 117.80 119.42 0.0M
2022-12-22 119.92 120.44 117.96 118.62 0.0M
2022-12-21 122.06 122.06 120.58 120.58 0.0M
2022-12-20 119.22 119.98 117.84 119.98 0.0M
2022-12-19 122.82 123.34 121.00 121.00 0.0M
2022-12-16 121.88 122.74 120.14 121.50 0.0M
2022-12-15 125.08 125.08 120.70 121.28 0.0M
2022-12-14 124.84 126.34 124.84 125.30 0.0M
2022-12-13 126.70 128.18 124.64 124.86 0.0M
2022-12-12 123.60 123.60 123.60 123.60 0.0M
2022-12-08 124.02 124.58 124.02 124.58 0.0M
2022-12-07 126.92 126.92 124.72 125.20 0.0M
2022-12-06 123.96 125.00 123.96 124.12 0.0M
2022-12-05 124.78 127.62 124.78 126.58 0.0M
2022-12-02 127.58 127.58 124.68 126.50 0.0M
2022-12-01 127.98 128.08 127.22 127.22 0.0M
2022-11-30 127.22 127.22 127.22 127.22 0.0M
2022-11-29 126.42 127.34 125.92 127.34 0.0M
2022-11-28 127.06 127.06 125.10 125.10 0.0M
2022-11-25 126.90 126.90 125.96 126.90 0.0M
2022-11-24 125.86 127.24 125.86 127.24 0.0M
2022-11-23 126.66 127.88 126.66 127.88 0.0M
2022-11-22 125.50 127.36 124.52 127.36 0.0M
2022-11-21 124.94 126.54 124.84 126.54 0.0M
2022-11-18 123.86 125.72 123.86 125.72 0.0M
2022-11-17 122.96 123.48 122.66 123.48 0.0M
2022-11-16 125.14 125.14 123.24 123.88 0.0M
2022-11-15 124.50 125.60 124.10 125.60 0.0M
2022-11-14 127.28 127.28 124.36 124.36 0.0M
2022-11-11 129.38 129.38 124.60 126.50 0.0M
2022-11-10 126.98 130.54 126.98 127.68 0.0M
2022-11-09 126.02 127.54 126.02 127.14 0.0M
2022-11-08 127.32 129.36 127.28 127.28 0.0M
2022-11-07 125.62 127.22 124.50 127.22 0.0M
2022-11-04 125.16 125.16 125.16 125.16 0.0M
2022-11-03 128.00 128.72 127.52 128.18 0.0M
2022-11-02 130.92 130.96 128.80 128.80 0.0M
2022-11-01 131.48 134.00 130.54 132.00 0.0M
2022-10-31 128.84 131.12 127.42 131.06 0.0M
2022-10-28 125.56 128.80 125.56 128.34 0.0M
2022-10-27 115.04 126.94 115.04 126.94 0.0M
2022-10-26 115.00 117.68 114.06 117.68 0.0M
2022-10-25 116.96 117.04 116.96 117.04 0.0M
2022-10-24 116.84 116.84 115.00 115.00 0.0M
2022-10-21 115.14 115.14 114.14 115.10 0.0M
2022-10-20 112.78 115.30 112.78 114.80 0.0M
2022-10-18 115.66 116.34 115.66 116.34 0.0M
2022-10-17 115.12 116.44 115.12 116.02 0.0M
2022-10-14 116.84 116.84 115.18 115.18 0.0M
2022-10-13 112.78 116.70 111.14 116.70 0.0M
2022-10-12 113.76 113.76 112.50 112.50 0.0M
2022-10-11 111.78 113.70 111.48 113.70 0.0M
2022-10-10 113.60 114.40 112.56 112.60 0.0M
2022-10-07 115.12 116.28 114.24 114.24 0.0M
2022-10-06 114.72 114.88 114.72 114.88 0.0M
2022-10-05 118.36 118.46 118.36 118.46 0.0M
2022-10-04 120.10 120.38 118.20 118.20 0.0M
2022-10-03 114.28 114.48 113.40 113.66 0.0M
2022-09-30 116.16 116.34 116.16 116.34 0.0M
2022-09-29 114.82 115.26 114.12 115.14 0.0M
2022-09-28 116.00 117.24 114.58 117.24 0.0M
2022-09-27 117.44 117.44 115.88 115.88 0.0M
2022-09-26 113.98 115.86 113.98 115.56 0.0M
2022-09-23 114.96 115.14 112.90 115.14 0.0M
2022-09-22 115.72 115.72 114.24 114.24 0.0M
2022-09-21 117.54 118.08 117.54 118.04 0.0M
2022-09-20 118.12 118.12 117.00 117.00 0.0M
2022-09-19 116.22 116.34 115.42 115.42 0.0M
2022-09-16 117.84 117.84 116.72 116.72 0.0M
2022-09-15 121.02 121.04 118.94 118.94 0.0M
2022-09-14 121.80 121.80 119.40 119.40 0.0M
2022-09-13 122.58 122.58 119.88 122.08 0.0M
2022-09-12 121.08 121.78 119.40 121.78 0.0M
2022-09-09 120.42 120.90 120.42 120.90 0.0M
2022-09-08 119.26 120.80 119.26 120.80 0.0M
2022-09-07 119.52 119.78 118.60 118.60 0.0M
2022-09-06 118.06 119.44 118.06 119.22 0.0M
2022-09-05 119.32 119.32 119.04 119.04 0.0M
2022-09-02 120.36 120.36 119.00 119.00 0.0M
2022-09-01 119.30 119.86 117.16 118.60 0.0M
2022-08-31 122.04 122.66 120.02 122.66 0.0M
2022-08-30 122.02 123.36 122.00 122.60 0.0M
2022-08-29 120.26 122.28 119.94 122.28 0.0M
2022-08-26 122.76 122.82 121.72 122.00 0.0M
2022-08-25 122.70 123.42 122.20 122.54 0.0M
2022-08-24 121.84 123.54 121.84 123.12 0.0M
2022-08-23 121.98 123.36 121.96 123.00 0.0M
2022-08-22 122.10 122.20 121.44 122.20 0.0M
2022-08-19 123.68 123.68 122.10 123.18 0.0M
2022-08-18 120.42 124.18 120.42 123.54 0.0M
2022-08-17 122.54 123.20 121.94 121.94 0.0M
2022-08-16 119.88 121.68 119.74 121.68 0.0M
2022-08-15 120.08 121.00 119.24 121.00 0.0M
2022-08-12 118.06 119.22 118.06 118.98 0.0M
2022-08-11 118.70 119.46 117.50 117.50 0.0M
2022-08-10 116.22 118.40 116.22 118.40 0.0M
2022-08-09 118.54 118.54 116.22 116.24 0.0M
2022-08-08 116.80 118.24 116.80 117.04 0.0M
2022-08-05 116.20 116.76 116.20 116.76 0.0M
2022-08-04 116.00 116.68 114.40 115.24 0.0M
2022-08-03 115.76 117.10 115.76 115.98 0.0M
2022-08-02 115.92 117.16 115.50 116.02 0.0M
2022-08-01 122.04 122.18 114.78 116.50 0.0M
2022-07-29 124.44 124.60 123.24 123.72 0.0M
2022-07-28 123.12 125.00 122.04 125.00 0.0M
2022-07-27 123.44 123.44 122.74 122.74 0.0M
2022-07-26 125.78 125.78 121.36 121.36 0.0M
2022-07-25 126.86 126.86 125.60 125.60 0.0M
2022-07-22 126.24 127.16 126.24 126.68 0.0M
2022-07-21 124.14 124.52 123.88 124.52 0.0M
2022-07-20 121.68 124.40 121.68 124.40 0.0M
2022-07-19 117.96 120.22 117.96 120.22 0.0M
2022-07-18 121.60 123.02 119.34 119.34 0.0M
2022-07-15 121.98 121.98 121.66 121.66 0.0M
2022-07-14 121.52 122.10 120.20 121.82 0.0M
2022-07-13 122.12 122.82 119.00 120.90 0.0M
2022-07-12 123.76 126.00 121.38 121.38 0.0M
2022-07-11 124.74 125.74 124.74 124.96 0.0M
2022-07-08 123.08 124.66 121.86 124.50 0.0M
2022-07-07 122.86 122.96 121.30 122.44 0.0M
2022-07-06 119.88 122.44 119.30 121.64 0.0M
2022-07-05 118.64 120.38 118.64 120.00 0.0M
2022-07-04 118.58 118.58 117.10 118.02 0.0M
2022-07-01 114.78 117.20 114.78 117.10 0.0M
2022-06-30 113.70 116.54 113.50 116.54 0.0M
2022-06-29 116.54 116.54 115.06 115.30 0.0M
2022-06-28 118.04 119.22 114.98 114.98 0.0M
2022-06-27 117.56 117.82 116.00 117.82 0.0M
2022-06-24 112.88 116.66 112.88 116.66 0.0M
2022-06-23 112.88 112.94 111.78 112.24 0.0M
2022-06-22 112.24 113.08 111.16 112.90 0.0M
2022-06-21 114.86 114.86 113.50 114.50 0.0M
2022-06-20 113.62 115.00 113.62 114.44 0.0M
2022-06-17 111.90 114.28 111.90 114.28 0.0M
2022-06-16 113.70 113.70 112.32 112.32 0.0M
2022-06-15 116.94 117.54 116.88 116.88 0.0M
2022-06-14 116.04 116.70 116.04 116.70 0.0M
2022-06-13 114.78 115.84 112.54 113.66 0.0M
2022-06-10 118.00 118.00 117.00 117.00 0.0M
2022-06-09 118.38 119.44 118.38 119.32 0.0M
2022-06-08 120.78 120.78 119.50 119.66 0.0M
2022-06-07 120.90 121.38 120.56 121.00 0.0M
2022-06-06 121.16 122.92 121.16 121.32 0.0M
2022-06-03 119.02 120.66 119.02 120.66 0.0M
2022-06-02 119.58 120.00 117.88 120.00 0.0M
2022-06-01 117.36 119.80 117.00 118.80 0.0M
2022-05-31 118.42 118.42 116.50 116.50 0.0M
2022-05-30 118.40 119.46 118.28 118.94 0.0M
2022-05-27 116.06 117.44 116.06 116.72 0.0M
2022-05-26 114.52 115.98 114.52 115.46 0.0M
2022-05-25 114.24 114.60 114.24 114.60 0.0M
2022-05-24 114.32 114.90 113.44 114.08 0.0M
2022-05-23 115.98 117.12 115.00 115.54 0.0M
2022-05-20 115.54 115.66 113.68 113.68 0.0M
2022-05-19 114.22 114.80 113.36 114.22 0.0M
2022-05-18 117.90 117.90 116.70 116.70 0.0M
2022-05-17 119.40 119.60 117.96 118.78 0.0M
2022-05-16 117.44 117.44 116.78 117.22 0.0M
2022-05-13 118.40 119.06 116.52 117.54 0.0M
2022-05-12 115.62 117.00 114.98 117.00 0.0M
2022-05-11 115.36 115.86 112.68 115.40 0.0M
2022-05-10 114.02 116.70 114.00 114.68 0.0M
2022-05-09 112.50 113.66 111.00 112.76 0.0M
2022-05-06 115.04 116.00 113.62 114.24 0.0M
2022-05-05 119.40 119.98 116.16 116.16 0.0M
2022-05-04 122.20 122.26 117.24 119.48 0.0M
2022-05-03 123.02 123.02 120.76 121.70 0.0M
2022-05-02 121.20 121.64 120.44 121.28 0.0M
2022-04-29 121.96 121.96 118.80 119.18 0.0M
2022-04-28 121.32 123.88 121.30 122.46 0.0M
2022-04-27 128.80 128.80 114.50 122.82 0.0M
2022-04-26 130.24 130.24 128.24 128.92 0.0M
2022-04-25 127.18 127.98 126.02 126.48 0.0M
2022-04-22 130.14 130.34 127.00 127.98 0.0M
2022-04-21 131.70 133.38 130.00 130.00 0.0M
2022-04-20 132.82 133.46 132.12 132.54 0.0M
2022-04-19 132.78 133.52 130.14 132.80 0.0M
2022-04-14 131.64 133.38 130.36 133.38 0.0M
2022-04-13 130.90 130.90 130.20 130.74 0.0M
2022-04-12 129.22 131.64 129.22 130.38 0.0M
2022-04-11 131.46 131.46 128.18 129.26 0.0M
2022-04-08 132.14 133.32 130.96 130.96 0.0M
2022-04-07 128.84 133.48 127.12 133.44 0.0M
2022-04-06 129.56 129.88 126.62 126.98 0.0M
2022-04-05 128.10 131.00 127.74 130.56 0.0M
2022-04-04 126.88 128.48 125.50 128.08 0.0M
2022-04-01 126.12 127.40 125.60 126.12 0.0M
2022-03-31 124.25 127.25 124.25 126.45 0.0M
2022-03-30 125.45 125.75 123.40 123.75 0.0M
2022-03-29 126.95 127.10 122.85 125.45 0.0M
2022-03-28 128.65 129.95 126.00 126.05 0.0M
2022-03-25 126.95 127.75 126.15 127.50 0.0M
2022-03-24 127.20 127.30 126.35 127.30 0.0M
2022-03-23 126.65 126.85 125.10 125.70 0.0M
2022-03-22 123.60 127.00 123.60 125.70 0.0M
2022-03-21 125.75 125.75 122.00 123.70 0.0M
2022-03-18 125.30 127.00 124.15 127.00 0.0M
2022-03-17 124.05 125.30 120.00 125.30 0.0M
2022-03-16 123.00 125.20 122.15 122.20 0.0M
2022-03-15 122.80 124.10 120.65 124.10 0.0M
2022-03-14 124.65 125.00 120.65 123.35 0.0M
2022-03-11 129.75 130.70 123.65 123.65 0.0M
2022-03-10 124.05 127.80 122.65 126.00 0.0M
2022-03-09 125.15 127.10 122.35 125.80 0.0M
2022-03-08 129.00 130.15 124.35 124.90 0.0M
2022-03-07 132.85 133.30 128.95 129.10 0.0M
2022-03-04 130.10 133.45 129.00 133.45 0.0M
2022-03-03 136.00 136.00 129.40 129.40 0.0M
2022-03-02 129.20 134.45 128.85 133.75 0.0M
2022-03-01 129.95 132.00 128.20 132.00 0.0M
2022-02-28 125.50 129.85 123.40 129.55 0.0M
2022-02-25 122.95 126.05 120.00 125.20 0.0M
2022-02-24 111.75 122.60 110.35 122.60 0.0M
2022-02-23 118.50 119.45 115.40 115.40 0.0M
2022-02-22 109.00 119.10 109.00 118.75 0.0M
2022-02-21 115.15 115.85 107.00 108.00 0.0M
2022-02-18 117.65 117.80 116.25 116.95 0.0M
2022-02-17 116.60 119.00 116.05 116.05 0.0M
2022-02-16 115.50 116.25 115.00 116.10 0.0M
2022-02-15 114.50 116.60 114.00 115.90 0.0M
2022-02-14 113.45 114.40 110.80 114.30 0.0M
2022-02-11 110.45 113.00 110.45 112.75 0.0M
2022-02-10 111.50 112.30 109.95 111.10 0.0M
2022-02-09 111.05 112.40 111.05 111.50 0.0M
2022-02-08 110.15 110.65 110.00 110.65 0.0M
2022-02-07 112.05 112.05 110.55 110.70 0.0M
2022-02-04 112.40 112.40 109.90 111.05 0.0M
2022-02-03 106.90 114.50 106.80 111.05 0.0M
2022-02-02 107.00 109.15 107.00 109.15 0.0M
2022-02-01 108.05 108.35 106.65 106.65 0.0M
2022-01-31 106.65 107.75 106.45 107.75 0.0M
2022-01-28 107.05 107.05 104.90 105.75 0.0M
2022-01-27 103.60 106.00 103.60 105.90 0.0M
2022-01-26 106.55 108.70 104.00 104.00 0.0M
2022-01-25 107.85 107.85 105.10 105.55 0.0M
2022-01-24 110.50 111.80 105.95 109.20 0.0M
2022-01-21 109.35 110.50 108.70 110.20 0.0M
2022-01-20 110.15 112.65 109.60 110.25 0.0M
2022-01-19 109.60 112.35 109.60 112.35 0.0M
2022-01-18 108.30 111.55 107.80 111.00 0.0M
2022-01-17 109.15 110.00 108.45 109.35 0.0M
2022-01-14 105.25 111.35 104.25 110.50 0.0M
2022-01-13 104.30 106.00 104.30 105.10 0.0M
2022-01-12 105.35 106.50 104.50 104.50 0.0M
2022-01-11 106.95 107.95 105.15 106.00 0.0M
2022-01-10 106.65 107.00 103.25 105.35 0.0M
2022-01-07 102.30 105.15 101.20 105.15 0.0M
2022-01-06 99.90 102.00 99.40 101.80 0.0M
2022-01-05 102.00 102.95 100.60 100.60 0.0M
2022-01-04 102.60 104.40 102.30 102.30 0.0M
2022-01-03 103.10 103.55 100.85 103.05 0.0M