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 | ₩307,333 | ₩324,570 | ₩306,635 | ₩318,681 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩294,267 | ₩316,508 | ₩290,686 | ₩306,246 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩302,195 | ₩306,434 | ₩293,905 | ₩295,408 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,595 | ₩318,681 | ₩297,393 | ₩302,329 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩327,172 | ₩329,761 | ₩312,014 | ₩314,657 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩315,126 | ₩334,403 | ₩313,235 | ₩331,572 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,400 | ₩323,121 | ₩305,414 | ₩314,630 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,519 |
| ₩306,058 |
| ₩307,869 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩317,004 | ₩346,489 | ₩307,628 | ₩315,462 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩309,050 | ₩328,474 | ₩308,003 | ₩317,112 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,549 | ₩313,919 | ₩300,626 | ₩308,567 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,453 | ₩308,339 | ₩295,609 | ₩305,884 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,763 | ₩318,426 | ₩299,231 | ₩306,541 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,436 | ₩326,247 | ₩310,981 | ₩316,307 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,847 | ₩323,188 | ₩312,551 | ₩320,519 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,116 | ₩322,531 | ₩298,171 | ₩319,151 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,842 | ₩308,231 | ₩294,401 | ₩297,487 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,496 | ₩301,659 | ₩269,625 | ₩300,277 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩262,060 | ₩278,412 | ₩260,235 | ₩275,944 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,284 | ₩270,819 | ₩263,187 | ₩263,991 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩262,006 | ₩273,623 | ₩262,006 | ₩269,196 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,492 | ₩264,327 | ₩242,059 | ₩261,845 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,578 | ₩268,821 | ₩245,305 | ₩246,352 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,533 | ₩277,151 | ₩249,236 | ₩261,899 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩286,058 | ₩288,405 | ₩264,340 | ₩268,083 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,653 | ₩291,719 | ₩281,819 | ₩287,050 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,897 | ₩292,121 | ₩282,221 | ₩289,103 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,491 | ₩287,815 | ₩275,944 | ₩287,131 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,671 | ₩284,676 | ₩273,462 | ₩277,111 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,328 | ₩295,421 | ₩277,272 | ₩278,787 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,625 | ₩298,627 | ₩287,641 | ₩291,195 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,263 | ₩313,356 | ₩286,500 | ₩292,134 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,028 | ₩308,795 | ₩296,306 | ₩307,494 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,406 | ₩303,040 | ₩295,797 | ₩301,068 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,912 | ₩307,386 | ₩286,729 | ₩296,172 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,546 | ₩309,613 | ₩276,158 | ₩303,590 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,169 | ₩290,431 | ₩279,632 | ₩288,244 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,342 | ₩286,232 | ₩276,695 | ₩279,458 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,967 | ₩289,049 | ₩268,217 | ₩284,985 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,395 | ₩284,073 | ₩269,022 | ₩269,773 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩279,056 | ₩280,209 | ₩272,335 | ₩275,957 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,724 | ₩280,451 | ₩270,967 | ₩279,404 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,688 | ₩272,241 | ₩262,301 | ₩272,241 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,956 | ₩271,262 | ₩264,743 | ₩265,843 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,561 | ₩286,447 | ₩265,346 | ₩266,715 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,719 | ₩288,311 | ₩279,418 | ₩284,730 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,528 | ₩282,141 | ₩273,435 | ₩281,001 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,491 | ₩279,445 | ₩268,150 | ₩275,487 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,305 | ₩273,207 | ₩252,388 | ₩273,207 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,732 | ₩265,158 | ₩216,452 | ₩255,903 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,764 | ₩217,565 | ₩209,047 | ₩217,162 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,664 | ₩211,461 | ₩203,721 | ₩209,812 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,730 | ₩212,468 | ₩210,201 | ₩210,442 | -0.61% | 160.2만 |
|---|