[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Check Point Software Technologies : ( CHKP:US )
213.59USD ▼ -5.91 (-2.69%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 213.59 | ▼-5.91 | ▼-2.69% |
| 25-04-09 | 219.50 | ▲11.50 | ▲5.53% |
| 25-04-08 | 208.00 | ▼-7.51 | ▼-3.48% |
| 25-04-04 | 215.51 | ▼-8.57 | ▼-3.82% |
| 25-04-03 | 224.08 | ▼-3.70 | ▼-1.62% |
| 25-04-02 | 227.78 | ▼-3.09 | ▼-1.34% |
| 25-04-01 | 230.86 | ▲2.79 | ▲1.22% |
| 25-03-31 | 228.08 | ▼-0.31 | ▼-0.14% |
| 25-03-28 | 228.39 | ▼-3.01 | ▼-1.3% |
| 25-03-27 | 231.40 | ▲3.63 | ▲1.59% |
| 25-03-26 | 227.78 | ▼-2.69 | ▼-1.17% |
| 25-03-25 | 230.46 | ▲2.29 | ▲1% |
| 25-03-24 | 228.17 | ▲0.23 | ▲0.1% |
| 25-03-21 | 227.94 | ▼-1.09 | ▼-0.48% |
| 25-03-20 | 229.03 | ▼-1.17 | ▼-0.51% |
| 25-03-19 | 230.20 | ▲0.53 | ▲0.23% |
| 25-03-18 | 229.67 | ▼-0.89 | ▼-0.39% |
| 25-03-17 | 230.56 | ▲5.72 | ▲2.54% |
| 25-03-14 | 224.84 | ▲10.04 | ▲4.67% |
| 25-03-13 | 214.81 | ▼-3.05 | ▼-1.4% |
| 25-03-12 | 217.86 | ▼-4.60 | ▼-2.07% |
| 25-03-11 | 222.46 | ▼-2.92 | ▼-1.3% |
| 25-03-10 | 225.38 | ▼-4.84 | ▼-2.1% |
| 25-03-07 | 230.22 | ▲6.77 | ▲3.03% |
| 25-03-06 | 223.45 | ▲1.90 | ▲0.86% |
| 25-03-05 | 221.55 | ▲0.37 | ▲0.17% |
| 25-03-04 | 221.18 | ▲0.13 | ▲0.06% |
| 25-03-03 | 221.06 | ▲0.91 | ▲0.41% |
| 25-02-28 | 220.15 | ▲3.43 | ▲1.58% |
| 25-02-27 | 216.72 | ▼-4.11 | ▼-1.86% |
| 25-02-26 | 220.83 | ▲2.04 | ▲0.93% |
| 25-02-25 | 218.79 | ▲2.00 | ▲0.92% |
| 25-02-21 | 216.79 | ▼-1.97 | ▼-0.9% |
| 25-02-20 | 218.76 | ▼-4.16 | ▼-1.87% |
| 25-02-19 | 222.92 | ▲2.48 | ▲1.13% |
| 25-02-18 | 220.44 | ▼-1.67 | ▼-0.75% |
| 25-02-14 | 222.11 | ▲1.13 | ▲0.51% |
| 25-02-13 | 220.98 | ▲4.15 | ▲1.91% |
| 25-02-12 | 216.83 | ▼-1.69 | ▼-0.77% |
| 25-02-11 | 218.52 | ▲3.64 | ▲1.69% |
| 25-02-10 | 214.88 | ▲2.71 | ▲1.28% |
| 25-02-07 | 212.17 | ▼-0.37 | ▼-0.17% |
| 25-02-06 | 212.54 | ▼-4.17 | ▼-1.92% |
| 25-02-05 | 216.71 | ▲4.46 | ▲2.1% |
| 25-02-04 | 212.25 | ▼-1.62 | ▼-0.76% |
| 25-02-03 | 213.86 | ▼-4.14 | ▼-1.9% |
| 25-01-31 | 218.00 | ▼-0.98 | ▼-0.45% |
| 25-01-30 | 218.98 | ▲15.22 | ▲7.47% |
| 25-01-29 | 203.76 | ▲0.69 | ▲0.34% |
| 25-01-28 | 203.07 | ▲4.94 | ▲2.49% |
| 25-01-27 | 198.13 | ▲3.57 | ▲1.83% |
| 25-01-24 | 194.56 | ▼-1.73 | ▼-0.88% |
| 25-01-23 | 196.29 | ▲2.04 | ▲1.05% |
| 25-01-22 | 194.25 | ▲1.26 | ▲0.65% |
| 25-01-21 | 192.99 | ▲5.21 | ▲2.77% |
| 25-01-17 | 187.78 | ▲1.10 | ▲0.59% |
| 25-01-16 | 186.69 | ▲3.18 | ▲1.73% |
| 25-01-15 | 183.51 | ▲0.09 | ▲0.05% |
| 25-01-14 | 183.41 | ▲0.75 | ▲0.41% |
| 25-01-13 | 182.66 | ▲0.47 | ▲0.26% |
| 25-01-10 | 182.19 | ▼-1.06 | ▼-0.58% |
| 25-01-08 | 183.25 | ▲1.60 | ▲0.88% |
| 25-01-07 | 181.65 | ▲2.01 | ▲1.12% |
| 25-01-06 | 179.64 | ▼-4.11 | ▼-2.24% |
| 25-01-03 | 183.75 | ▼-0.65 | ▼-0.35% |
| 25-01-02 | 184.40 | ▼-2.20 | ▼-1.18% |
| 24-12-31 | 186.61 | ▼-0.62 | ▼-0.33% |
| 24-12-30 | 187.23 | ▼-0.61 | ▼-0.32% |
| 24-12-27 | 187.84 | ▼-3.13 | ▼-1.64% |
| 24-12-26 | 190.96 | ▲1.31 | ▲0.69% |
| 24-12-24 | 189.65 | ▲1.11 | ▲0.59% |
| 24-12-23 | 188.54 | ▲0.41 | ▲0.22% |
| 24-12-20 | 188.14 | ▲1.26 | ▲0.67% |
| 24-12-19 | 186.87 | ▲5.66 | ▲3.12% |
| 24-12-18 | 181.21 | ▼-6.33 | ▼-3.38% |
| 24-12-17 | 187.54 | ▼-2.65 | ▼-1.39% |
| 24-12-16 | 190.19 | ▲2.49 | ▲1.33% |
| 24-12-13 | 187.70 | ▼-1.83 | ▼-0.97% |
| 24-12-12 | 189.53 | ▲1.29 | ▲0.69% |
| 24-12-11 | 188.24 | ▲1.30 | ▲0.7% |
| 24-12-10 | 186.94 | ▼-1.07 | ▼-0.57% |
| 24-12-09 | 188.02 | ▲0.98 | ▲0.52% |
| 24-12-06 | 187.03 | ▼-1.16 | ▼-0.62% |
| 24-12-05 | 188.19 | ▼-2.08 | ▼-1.09% |
| 24-12-04 | 190.27 | ▲3.08 | ▲1.65% |
| 24-12-03 | 187.19 | ▲5.13 | ▲2.82% |
| 24-12-02 | 182.06 | ▲0.06 | ▲0.03% |
| 24-11-29 | 182.00 | ▲0.40 | ▲0.22% |
| 24-11-27 | 181.60 | ▲0.10 | ▲0.06% |
| 24-11-26 | 181.50 | ▼-1.85 | ▼-1.01% |
| 24-11-25 | 183.36 | ▲1.55 | ▲0.85% |
| 24-11-22 | 181.80 | ▼-0.19 | ▼-0.1% |
| 24-11-21 | 181.99 | ▲5.22 | ▲2.95% |
| 24-11-20 | 176.77 | ▲2.14 | ▲1.23% |
| 24-11-19 | 174.63 | ▲1.19 | ▲0.69% |
| 24-11-18 | 173.44 | ▼-0.63 | ▼-0.36% |
| 24-11-15 | 174.07 | ▼-3.51 | ▼-1.98% |
| 24-11-14 | 177.58 | ▲0.20 | ▲0.11% |
| 24-11-13 | 177.37 | ▼-0.53 | ▼-0.3% |
| 24-11-12 | 177.90 | ▼-0.49 | ▼-0.27% |
| 24-11-11 | 178.39 | ▲2.47 | ▲1.4% |
| 24-11-08 | 175.92 | ▼-1.04 | ▼-0.59% |
| 24-11-07 | 176.96 | ▲3.19 | ▲1.84% |
| 24-11-06 | 173.78 | ▲2.65 | ▲1.55% |
| 24-11-05 | 171.13 | ▲0.98 | ▲0.58% |
| 24-11-04 | 170.15 | ▼-0.35 | ▼-0.21% |
| 24-11-01 | 170.50 | ▼-2.97 | ▼-1.71% |
| 24-10-31 | 173.47 | ▼-0.31 | ▼-0.18% |
| 24-10-30 | 173.79 | ▼-4.08 | ▼-2.29% |
| 24-10-29 | 177.86 | ▼-30.18 | ▼-14.51% |
| 24-10-28 | 208.04 | ▲0.99 | ▲0.48% |
| 24-10-25 | 207.05 | ▲1.60 | ▲0.78% |
| 24-10-24 | 205.45 | ▼-0.04 | ▼-0.02% |
| 24-10-23 | 205.49 | ▼-1.81 | ▼-0.87% |
| 24-10-22 | 207.30 | ▲2.00 | ▲0.97% |
| 24-10-21 | 205.30 | ▼-0.84 | ▼-0.41% |
| 24-10-18 | 206.14 | ▼-1.19 | ▼-0.57% |
| 24-10-17 | 207.33 | ▲1.18 | ▲0.57% |
| 24-10-16 | 206.15 | ▼-1.76 | ▼-0.85% |
| 24-10-15 | 207.91 | ▲0.02 | ▲0.01% |
| 24-10-14 | 207.89 | ▼-0.76 | ▼-0.36% |
| 24-10-11 | 208.65 | ▼-0.36 | ▼-0.17% |
| 24-10-10 | 209.02 | ▲5.42 | ▲2.66% |
| 24-10-09 | 203.59 | ▲5.95 | ▲3.01% |
| 24-10-08 | 197.64 | ▲5.94 | ▲3.1% |
| 24-10-07 | 191.70 | ▼-2.33 | ▼-1.2% |
| 24-10-04 | 194.02 | ▲2.69 | ▲1.41% |
| 24-10-03 | 191.33 | ▲0.13 | ▲0.07% |
| 24-10-02 | 191.21 | ▲2.36 | ▲1.25% |
| 24-10-01 | 188.85 | ▼-3.95 | ▼-2.05% |
| 24-09-30 | 192.80 | ▼-0.21 | ▼-0.11% |
| 24-09-27 | 193.01 | ▼-2.00 | ▼-1.03% |
| 24-09-26 | 195.01 | ▲1.04 | ▲0.54% |
| 24-09-25 | 193.97 | ▼-1.39 | ▼-0.71% |
| 24-09-24 | 195.36 | ▼-0.16 | ▼-0.08% |
| 24-09-23 | 195.53 | ▲1.28 | ▲0.66% |
| 24-09-20 | 194.25 | ▲3.01 | ▲1.57% |
| 24-09-19 | 191.25 | ▲2.27 | ▲1.2% |
| 24-09-18 | 188.98 | ▼-2.76 | ▼-1.44% |
| 24-09-17 | 191.74 | ▼-1.43 | ▼-0.74% |
| 24-09-16 | 193.17 | ▼-2.03 | ▼-1.04% |
| 24-09-13 | 195.20 | ▲4.79 | ▲2.52% |
| 24-09-12 | 190.41 | ▲0.38 | ▲0.2% |
| 24-09-11 | 190.03 | ▲0.25 | ▲0.13% |
| 24-09-10 | 189.78 | ▲1.12 | ▲0.59% |
| 24-09-09 | 188.66 | ▲0.34 | ▲0.18% |
| 24-09-06 | 188.32 | ▲0.25 | ▲0.13% |
| 24-09-05 | 188.07 | ▼-2.18 | ▼-1.15% |
| 24-09-04 | 190.25 | ▲0.18 | ▲0.09% |
| 24-09-03 | 190.07 | ▼-2.44 | ▼-1.27% |
| 24-08-30 | 192.51 | ▲0.84 | ▲0.44% |
| 24-08-29 | 191.67 | ▲1.89 | ▲1% |
| 24-08-28 | 189.78 | ▲1.57 | ▲0.83% |
| 24-08-27 | 188.21 | ▼-1.14 | ▼-0.6% |
| 24-08-26 | 189.35 | ▼-0.96 | ▼-0.5% |
| 24-08-23 | 190.30 | ▲0.19 | ▲0.1% |
| 24-08-22 | 190.11 | ▲0.91 | ▲0.48% |
| 24-08-21 | 189.20 | ▲0.78 | ▲0.41% |
| 24-08-20 | 188.42 | ▲1.30 | ▲0.69% |
| 24-08-19 | 187.12 | ▲1.70 | ▲0.92% |
| 24-08-16 | 185.42 | ▼-0.13 | ▼-0.07% |
| 24-08-15 | 185.55 | ▲1.56 | ▲0.85% |
| 24-08-14 | 184.00 | ▲1.61 | ▲0.88% |
| 24-08-13 | 182.39 | ▲1.38 | ▲0.76% |
| 24-08-12 | 181.01 | ▼-3.40 | ▼-1.84% |
| 24-08-09 | 184.41 | ▲5.02 | ▲2.8% |
| 24-08-08 | 179.39 | ▲1.85 | ▲1.04% |
| 24-08-07 | 177.54 | ▲3.73 | ▲2.15% |
| 24-08-06 | 173.81 | ▼-0.38 | ▼-0.22% |
| 24-08-05 | 174.19 | ▼-6.26 | ▼-3.47% |
| 24-08-02 | 180.45 | ▼-1.21 | ▼-0.67% |
| 24-08-01 | 181.66 | ▼-1.85 | ▼-1.01% |
| 24-07-31 | 183.51 | ▲0.92 | ▲0.5% |
| 24-07-30 | 182.59 | ▼-0.66 | ▼-0.36% |
| 24-07-29 | 183.26 | ▲0.60 | ▲0.33% |
| 24-07-26 | 182.65 | ▲1.28 | ▲0.71% |
| 24-07-25 | 181.37 | ▲1.05 | ▲0.58% |
| 24-07-24 | 180.32 | ▲10.25 | ▲6.03% |
| 24-07-23 | 170.07 | ▼-0.39 | ▼-0.23% |
| 24-07-22 | 170.46 | ▼-0.22 | ▼-0.13% |
| 24-07-19 | 170.68 | ▼-1.60 | ▼-0.93% |
| 24-07-18 | 172.27 | ▲0.72 | ▲0.42% |
| 24-07-17 | 171.55 | ▼-3.05 | ▼-1.75% |
| 24-07-16 | 174.61 | ▲2.57 | ▲1.49% |
| 24-07-15 | 172.04 | ▲0.26 | ▲0.15% |
| 24-07-12 | 171.78 | ▲1.79 | ▲1.05% |
| 24-07-11 | 170.00 | ▼-0.26 | ▼-0.15% |
| 24-07-10 | 170.26 | ▲0.33 | ▲0.19% |
| 24-07-09 | 169.93 | ▲0.55 | ▲0.32% |
| 24-07-08 | 169.39 | ▼-0.06 | ▼-0.04% |
| 24-07-05 | 169.44 | ▲0.72 | ▲0.43% |
| 24-07-03 | 168.72 | ▲1.01 | ▲0.6% |
| 24-07-02 | 167.71 | ▲2.77 | ▲1.68% |
| 24-07-01 | 164.94 | ▼-0.11 | ▼-0.07% |
| 24-06-28 | 165.05 | ▲2.42 | ▲1.49% |
| 24-06-27 | 162.64 | ▲6.16 | ▲3.94% |
| 24-06-26 | 156.47 | ▲0.87 | ▲0.56% |
| 24-06-25 | 155.60 | ▼-0.32 | ▼-0.21% |
| 24-06-24 | 155.92 | ▼-2.98 | ▼-1.88% |
| 24-06-21 | 158.90 | ▲0.45 | ▲0.28% |
| 24-06-20 | 158.45 | ▼-0.74 | ▼-0.46% |
| 24-06-18 | 159.19 | ▲1.72 | ▲1.09% |
| 24-06-17 | 157.47 | ▲0.91 | ▲0.58% |
| 24-06-14 | 156.56 | ▼-1.02 | ▼-0.65% |
| 24-06-13 | 157.58 | ▼-0.42 | ▼-0.27% |
| 24-06-12 | 158.01 | ▲1.19 | ▲0.76% |
| 24-06-11 | 156.82 | ▲0.77 | ▲0.49% |
| 24-06-10 | 156.05 | ▼-0.18 | ▼-0.12% |
| 24-06-07 | 156.23 | ▲1.52 | ▲0.98% |
| 24-06-06 | 154.71 | ▲0.96 | ▲0.62% |
| 24-06-05 | 153.75 | ▲2.65 | ▲1.75% |
| 24-06-04 | 151.11 | ▲0.11 | ▲0.07% |
| 24-06-03 | 150.99 | ▲0.72 | ▲0.48% |
| 24-05-31 | 150.27 | ▲3.29 | ▲2.24% |
| 24-05-30 | 146.98 | ▼-2.18 | ▼-1.46% |
| 24-05-29 | 149.16 | ▼-0.45 | ▼-0.3% |
| 24-05-28 | 149.61 | ▼-4.71 | ▼-3.05% |
| 24-05-24 | 154.32 | ▲0.88 | ▲0.57% |
| 24-05-23 | 153.44 | -0.00 | -0% |
| 24-05-22 | 153.44 | ▲1.87 | ▲1.23% |
| 24-05-21 | 151.57 | ▼-0.17 | ▼-0.11% |
| 24-05-20 | 151.74 | ▲0.63 | ▲0.42% |
| 24-05-17 | 151.11 | ▼-0.04 | ▼-0.03% |
| 24-05-16 | 151.15 | ▲2.15 | ▲1.44% |
| 24-05-15 | 149.01 | ▲0.16 | ▲0.11% |
| 24-05-14 | 148.84 | ▼-1.22 | ▼-0.81% |
| 24-05-13 | 150.06 | ▼-1.53 | ▼-1.01% |
| 24-05-10 | 151.59 | ▼-0.71 | ▼-0.47% |
| 24-05-09 | 152.30 | ▼-2.68 | ▼-1.73% |
| 24-05-08 | 154.98 | ▲0.28 | ▲0.18% |
| 24-05-07 | 154.70 | ▲2.09 | ▲1.37% |
| 24-05-06 | 152.61 | ▲1.47 | ▲0.97% |
| 24-05-03 | 151.14 | ▲2.21 | ▲1.48% |
| 24-05-01 | 148.93 | ▼-0.55 | ▼-0.37% |
| 24-04-30 | 149.48 | ▼-1.07 | ▼-0.71% |
| 24-04-29 | 150.55 | ▼-0.79 | ▼-0.52% |
| 24-04-26 | 151.34 | ▼-1.67 | ▼-1.09% |
| 24-04-25 | 153.01 | ▼-7.96 | ▼-4.95% |
| 24-04-24 | 160.97 | ▲0.13 | ▲0.08% |
| 24-04-23 | 160.84 | ▲2.17 | ▲1.37% |
| 24-04-22 | 158.67 | ▲0.74 | ▲0.47% |
| 24-04-19 | 157.93 | ▼-0.50 | ▼-0.32% |
| 24-04-18 | 158.43 | ▲0.28 | ▲0.18% |
| 24-04-17 | 158.15 | ▲1.27 | ▲0.81% |
| 24-04-16 | 156.88 | ▼-0.80 | ▼-0.51% |
| 24-04-15 | 157.68 | ▼-4.06 | ▼-2.51% |
| 24-04-12 | 161.74 | ▼-1.38 | ▼-0.85% |