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 | ₩307,214 | ₩324,444 | ₩306,516 | ₩318,558 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩294,153 | ₩316,385 | ₩290,573 | ₩306,127 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩302,078 | ₩306,315 | ₩293,791 | ₩295,293 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,471 | ₩318,558 | ₩297,278 | ₩302,212 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩327,046 | ₩329,633 | ₩311,893 | ₩314,535 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩315,004 | ₩334,273 | ₩313,114 | ₩331,444 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,281 | ₩322,996 | ₩305,296 | ₩314,508 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,395 |
| ₩305,940 |
| ₩307,750 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩316,881 | ₩346,354 | ₩307,509 | ₩315,339 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩308,930 | ₩328,346 | ₩307,884 | ₩316,989 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,430 | ₩313,797 | ₩300,509 | ₩308,447 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,334 | ₩308,219 | ₩295,494 | ₩305,765 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,640 | ₩318,303 | ₩299,115 | ₩306,422 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,310 | ₩326,120 | ₩310,861 | ₩316,184 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,722 | ₩323,063 | ₩312,430 | ₩320,395 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,000 | ₩322,406 | ₩298,055 | ₩319,027 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,726 | ₩308,112 | ₩294,287 | ₩297,371 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,390 | ₩301,542 | ₩269,521 | ₩300,160 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,958 | ₩278,304 | ₩260,135 | ₩275,837 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,180 | ₩270,714 | ₩263,085 | ₩263,889 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,905 | ₩273,517 | ₩261,905 | ₩269,092 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,396 | ₩264,224 | ₩241,965 | ₩261,744 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,478 | ₩268,716 | ₩245,210 | ₩246,256 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,429 | ₩277,043 | ₩249,139 | ₩261,797 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩285,947 | ₩288,294 | ₩264,238 | ₩267,979 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,541 | ₩291,606 | ₩281,710 | ₩286,939 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,786 | ₩292,008 | ₩282,112 | ₩288,991 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,382 | ₩287,704 | ₩275,837 | ₩287,020 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,562 | ₩284,566 | ₩273,356 | ₩277,003 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,215 | ₩295,306 | ₩277,164 | ₩278,679 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,512 | ₩298,511 | ₩287,529 | ₩291,083 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,142 | ₩313,234 | ₩286,389 | ₩292,021 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩300,911 | ₩308,675 | ₩296,191 | ₩307,375 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,291 | ₩302,923 | ₩295,682 | ₩300,952 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,794 | ₩307,267 | ₩286,617 | ₩296,057 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,433 | ₩309,493 | ₩276,051 | ₩303,472 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,060 | ₩290,318 | ₩279,524 | ₩288,133 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,233 | ₩286,121 | ₩276,587 | ₩279,350 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,862 | ₩288,937 | ₩268,113 | ₩284,874 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,289 | ₩283,962 | ₩268,917 | ₩269,668 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,947 | ₩280,101 | ₩272,230 | ₩275,850 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,618 | ₩280,342 | ₩270,862 | ₩279,296 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,584 | ₩272,136 | ₩262,200 | ₩272,136 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,853 | ₩271,157 | ₩264,640 | ₩265,740 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,451 | ₩286,336 | ₩265,243 | ₩266,611 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,610 | ₩288,200 | ₩279,309 | ₩284,619 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,421 | ₩282,031 | ₩273,329 | ₩280,892 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,387 | ₩279,336 | ₩268,046 | ₩275,381 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,206 | ₩273,101 | ₩252,290 | ₩273,101 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,647 | ₩265,056 | ₩216,368 | ₩255,803 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,682 | ₩217,481 | ₩208,966 | ₩217,078 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,583 | ₩211,379 | ₩203,642 | ₩209,730 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,648 | ₩212,385 | ₩210,119 | ₩210,360 | -0.61% | 160.2만 |
|---|