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 | ₩307,012 | ₩324,231 | ₩306,315 | ₩318,349 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩293,960 | ₩316,178 | ₩290,382 | ₩305,927 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩301,880 | ₩306,114 | ₩293,598 | ₩295,099 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,263 | ₩318,349 | ₩297,082 | ₩302,014 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩326,831 | ₩329,417 | ₩311,689 | ₩314,329 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩314,797 | ₩334,054 | ₩312,908 | ₩331,226 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,079 | ₩322,784 | ₩305,096 | ₩314,302 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,184 |
| ₩305,739 |
| ₩307,548 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩316,674 | ₩346,127 | ₩307,307 | ₩315,133 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩308,727 | ₩328,131 | ₩307,682 | ₩316,781 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,230 | ₩313,591 | ₩300,312 | ₩308,245 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,133 | ₩308,017 | ₩295,300 | ₩305,565 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,432 | ₩318,094 | ₩298,918 | ₩306,221 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,097 | ₩325,906 | ₩310,657 | ₩315,977 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,511 | ₩322,851 | ₩312,225 | ₩320,184 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩299,803 | ₩322,194 | ₩297,860 | ₩318,818 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,530 | ₩307,910 | ₩294,094 | ₩297,176 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,212 | ₩301,344 | ₩269,344 | ₩299,963 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,786 | ₩278,121 | ₩259,964 | ₩275,656 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,004 | ₩270,537 | ₩262,912 | ₩263,716 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,733 | ₩273,337 | ₩261,733 | ₩268,915 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,234 | ₩264,051 | ₩241,807 | ₩261,572 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,307 | ₩268,540 | ₩245,049 | ₩246,095 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,254 | ₩276,862 | ₩248,976 | ₩261,626 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩285,759 | ₩288,104 | ₩264,064 | ₩267,803 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,351 | ₩291,414 | ₩281,525 | ₩286,751 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,598 | ₩291,816 | ₩281,927 | ₩288,801 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,198 | ₩287,515 | ₩275,656 | ₩286,831 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,377 | ₩284,379 | ₩273,176 | ₩276,821 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,022 | ₩295,113 | ₩276,982 | ₩278,496 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,320 | ₩298,315 | ₩287,340 | ₩290,892 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩310,938 | ₩313,029 | ₩286,201 | ₩291,830 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩300,714 | ₩308,473 | ₩295,997 | ₩307,173 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,096 | ₩302,724 | ₩295,488 | ₩300,754 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,595 | ₩307,066 | ₩286,429 | ₩295,863 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,243 | ₩309,290 | ₩275,870 | ₩303,273 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩279,877 | ₩290,128 | ₩279,341 | ₩287,944 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,047 | ₩285,933 | ₩276,406 | ₩279,166 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,684 | ₩288,748 | ₩267,937 | ₩284,687 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,109 | ₩283,776 | ₩268,741 | ₩269,491 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,764 | ₩279,917 | ₩272,051 | ₩275,669 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,439 | ₩280,158 | ₩270,684 | ₩279,113 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,409 | ₩271,957 | ₩262,028 | ₩271,957 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,677 | ₩270,979 | ₩264,466 | ₩265,565 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,263 | ₩286,148 | ₩265,069 | ₩266,436 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,426 | ₩288,010 | ₩279,126 | ₩284,433 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,240 | ₩281,846 | ₩273,150 | ₩280,707 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,210 | ₩279,153 | ₩267,870 | ₩275,200 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,038 | ₩272,922 | ₩252,125 | ₩272,922 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,504 | ₩264,882 | ₩216,226 | ₩255,636 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,544 | ₩217,338 | ₩208,829 | ₩216,936 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,445 | ₩211,241 | ₩203,509 | ₩209,593 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,509 | ₩212,246 | ₩209,981 | ₩210,222 | -0.61% | 160.2만 |
|---|