시장 데이터를 불러오는 중
전체 종목
카디널 헬스 과거 주가
Cardinal Health, Inc. Common Stock · CAH · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardinal Health, Inc. Common Stock · CAH · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩307,094 | ₩324,318 | ₩306,397 | ₩318,434 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩294,039 | ₩316,263 | ₩290,460 | ₩306,009 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩301,961 | ₩306,196 | ₩293,677 | ₩295,178 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,348 | ₩318,434 | ₩297,162 | ₩302,095 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩326,919 | ₩329,506 | ₩311,772 | ₩314,413 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩314,882 | ₩334,143 | ₩312,992 | ₩331,315 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,161 | ₩322,871 | ₩305,178 | ₩314,386 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,270 |
| ₩305,821 |
| ₩307,631 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩316,759 | ₩346,220 | ₩307,389 | ₩315,217 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩308,810 | ₩328,219 | ₩307,765 | ₩316,866 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,312 | ₩313,676 | ₩300,393 | ₩308,328 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,215 | ₩308,100 | ₩295,380 | ₩305,647 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,517 | ₩318,179 | ₩298,999 | ₩306,304 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,184 | ₩325,994 | ₩310,740 | ₩316,062 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,597 | ₩322,938 | ₩312,309 | ₩320,270 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩299,883 | ₩322,281 | ₩297,940 | ₩318,903 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,610 | ₩307,993 | ₩294,173 | ₩297,256 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,285 | ₩301,425 | ₩269,416 | ₩300,044 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,857 | ₩278,196 | ₩260,034 | ₩275,730 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,076 | ₩270,609 | ₩262,983 | ₩263,787 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,803 | ₩273,411 | ₩261,803 | ₩268,987 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,300 | ₩264,122 | ₩241,872 | ₩261,642 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,377 | ₩268,612 | ₩245,115 | ₩246,161 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,325 | ₩276,936 | ₩249,043 | ₩261,696 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩285,836 | ₩288,182 | ₩264,135 | ₩267,875 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,428 | ₩291,492 | ₩281,600 | ₩286,828 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,675 | ₩291,895 | ₩282,003 | ₩288,879 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,273 | ₩287,592 | ₩275,730 | ₩286,908 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,453 | ₩284,455 | ₩273,250 | ₩276,896 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,101 | ₩295,192 | ₩277,057 | ₩278,571 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,399 | ₩298,395 | ₩287,418 | ₩290,970 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,022 | ₩313,113 | ₩286,278 | ₩291,908 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩300,795 | ₩308,555 | ₩296,077 | ₩307,255 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,176 | ₩302,805 | ₩295,567 | ₩300,835 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,676 | ₩307,148 | ₩286,506 | ₩295,942 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,321 | ₩309,373 | ₩275,944 | ₩303,355 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩279,952 | ₩290,206 | ₩279,416 | ₩288,021 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,123 | ₩286,010 | ₩276,480 | ₩279,241 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,757 | ₩288,825 | ₩268,009 | ₩284,764 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,183 | ₩283,852 | ₩268,813 | ₩269,564 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,839 | ₩279,992 | ₩272,124 | ₩275,743 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,513 | ₩280,233 | ₩270,757 | ₩279,188 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,481 | ₩272,030 | ₩262,098 | ₩272,030 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,749 | ₩271,052 | ₩264,537 | ₩265,636 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,340 | ₩286,225 | ₩265,141 | ₩266,508 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,501 | ₩288,088 | ₩279,201 | ₩284,509 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,314 | ₩281,922 | ₩273,223 | ₩280,783 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,282 | ₩279,228 | ₩267,942 | ₩275,274 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,106 | ₩272,995 | ₩252,192 | ₩272,995 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,562 | ₩264,953 | ₩216,284 | ₩255,704 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,600 | ₩217,396 | ₩208,885 | ₩216,994 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,501 | ₩211,298 | ₩203,564 | ₩209,649 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,566 | ₩212,303 | ₩210,038 | ₩210,279 | -0.61% | 160.2만 |
|---|