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 | ₩307,253 | ₩324,485 | ₩306,555 | ₩318,598 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩294,191 | ₩316,425 | ₩290,610 | ₩306,166 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩302,116 | ₩306,354 | ₩293,828 | ₩295,330 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,512 | ₩318,598 | ₩297,315 | ₩302,250 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩327,087 | ₩329,675 | ₩311,933 | ₩314,575 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩315,044 | ₩334,315 | ₩313,153 | ₩331,486 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,320 | ₩323,037 | ₩305,335 | ₩314,548 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,435 |
| ₩305,979 |
| ₩307,789 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩316,922 | ₩346,398 | ₩307,548 | ₩315,379 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩308,969 | ₩328,388 | ₩307,923 | ₩317,029 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,469 | ₩313,837 | ₩300,547 | ₩308,486 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,373 | ₩308,258 | ₩295,532 | ₩305,804 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,680 | ₩318,343 | ₩299,152 | ₩306,461 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,351 | ₩326,162 | ₩310,900 | ₩316,224 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,763 | ₩323,104 | ₩312,469 | ₩320,435 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,038 | ₩322,447 | ₩298,093 | ₩319,067 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,764 | ₩308,151 | ₩294,325 | ₩297,409 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,425 | ₩301,580 | ₩269,555 | ₩300,199 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,991 | ₩278,339 | ₩260,168 | ₩275,872 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,214 | ₩270,749 | ₩263,118 | ₩263,923 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,938 | ₩273,551 | ₩261,938 | ₩269,126 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,427 | ₩264,258 | ₩241,996 | ₩261,777 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,510 | ₩268,750 | ₩245,241 | ₩246,287 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,463 | ₩277,078 | ₩249,171 | ₩261,831 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩285,983 | ₩288,330 | ₩264,271 | ₩268,013 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,577 | ₩291,642 | ₩281,745 | ₩286,976 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,822 | ₩292,045 | ₩282,148 | ₩289,027 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,418 | ₩287,740 | ₩275,872 | ₩287,056 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,598 | ₩284,602 | ₩273,391 | ₩277,038 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,252 | ₩295,344 | ₩277,199 | ₩278,715 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,549 | ₩298,549 | ₩287,566 | ₩291,119 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,182 | ₩313,274 | ₩286,426 | ₩292,058 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩300,950 | ₩308,714 | ₩296,229 | ₩307,413 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,329 | ₩302,961 | ₩295,719 | ₩300,990 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,833 | ₩307,306 | ₩286,654 | ₩296,095 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,470 | ₩309,532 | ₩276,086 | ₩303,511 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,096 | ₩290,355 | ₩279,559 | ₩288,169 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,268 | ₩286,158 | ₩276,623 | ₩279,385 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,896 | ₩288,974 | ₩268,147 | ₩284,910 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,323 | ₩283,998 | ₩268,952 | ₩269,703 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,983 | ₩280,136 | ₩272,264 | ₩275,885 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,653 | ₩280,378 | ₩270,896 | ₩279,331 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,618 | ₩272,170 | ₩262,233 | ₩272,170 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,886 | ₩271,191 | ₩264,674 | ₩265,773 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,487 | ₩286,372 | ₩265,277 | ₩266,645 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,646 | ₩288,236 | ₩279,345 | ₩284,656 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,456 | ₩282,067 | ₩273,364 | ₩280,927 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,421 | ₩279,372 | ₩268,080 | ₩275,416 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,238 | ₩273,136 | ₩252,322 | ₩273,136 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,675 | ₩265,089 | ₩216,395 | ₩255,836 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,709 | ₩217,508 | ₩208,992 | ₩217,106 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,609 | ₩211,406 | ₩203,668 | ₩209,757 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,674 | ₩212,412 | ₩210,146 | ₩210,387 | -0.61% | 160.2만 |
|---|