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 | ₩307,269 | ₩324,502 | ₩306,571 | ₩318,615 | +3.69% | 653.4만 |
| 2026.09.28–2026.10.02 | ₩294,206 | ₩316,442 | ₩290,625 | ₩306,182 | +4.07% | 908.4만 |
| 2026.09.21–2026.09.25 | ₩302,132 | ₩306,370 | ₩293,844 | ₩295,346 | -2.25% | 1075.4만 |
| 2026.09.14–2026.09.18 | ₩317,528 | ₩318,615 | ₩297,331 | ₩302,266 | -4.81% | 1158.3만 |
| 2026.09.08–2026.09.11 | ₩327,104 | ₩329,692 | ₩311,949 | ₩314,591 | -3.83% | 495.4만 |
| 2026.08.31–2026.09.04 | ₩315,061 | ₩334,333 | ₩313,170 | ₩331,503 | +5.22% | 730.3만 |
| 2026.08.24–2026.08.28 | ₩307,336 | ₩323,054 | ₩305,351 | ₩314,564 | +2.35% | 702.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,223 |
| ₩320,452 |
| ₩305,995 |
| ₩307,805 |
| -1.73% |
| 794.9만 |
| 2026.08.10–2026.08.14 | ₩316,938 | ₩346,416 | ₩307,564 | ₩315,396 | -0.49% | 1175.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩308,985 | ₩328,405 | ₩307,939 | ₩317,045 | +2.61% | 1067.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩305,485 | ₩313,854 | ₩300,563 | ₩308,502 | +0.99% | 972.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩307,389 | ₩308,274 | ₩295,547 | ₩305,820 | -0.51% | 913.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩316,697 | ₩318,360 | ₩299,168 | ₩306,477 | -3.23% | 1243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩324,368 | ₩326,179 | ₩310,916 | ₩316,241 | -2.51% | 1446.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩321,780 | ₩323,121 | ₩312,486 | ₩320,452 | -0.41% | 700.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,053 | ₩322,464 | ₩298,109 | ₩319,084 | +6.34% | 1305.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩298,779 | ₩308,167 | ₩294,340 | ₩297,425 | -0.45% | 1187만 |
|---|
| 2026.06.08–2026.06.12 | ₩272,439 | ₩301,596 | ₩269,569 | ₩300,214 | +10.19% | 1357.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩262,005 | ₩278,354 | ₩260,181 | ₩275,886 | +5.30% | 896.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩268,228 | ₩270,763 | ₩263,132 | ₩263,936 | -1.60% | 839.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,951 | ₩273,566 | ₩261,951 | ₩269,140 | +2.74% | 1057.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,440 | ₩264,272 | ₩242,009 | ₩261,791 | +5.80% | 1452.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩259,524 | ₩268,764 | ₩245,254 | ₩246,300 | -5.10% | 1439.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,477 | ₩277,093 | ₩249,184 | ₩261,844 | -2.11% | 1197.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩285,998 | ₩288,345 | ₩264,285 | ₩268,027 | -6.28% | 828.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩289,592 | ₩291,658 | ₩281,760 | ₩286,991 | -0.90% | 726.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩285,837 | ₩292,060 | ₩282,162 | ₩289,042 | +1.12% | 623.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,432 | ₩287,755 | ₩275,886 | ₩287,071 | +2.37% | 606.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩281,613 | ₩284,617 | ₩273,405 | ₩277,053 | -1.62% | 930.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩293,267 | ₩295,359 | ₩277,214 | ₩278,729 | -4.96% | 1093.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩291,564 | ₩298,565 | ₩287,581 | ₩291,135 | -0.15% | 872.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩311,198 | ₩313,290 | ₩286,441 | ₩292,073 | -6.15% | 1078.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩300,965 | ₩308,730 | ₩296,244 | ₩307,430 | +2.15% | 689.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,344 | ₩302,977 | ₩295,735 | ₩301,005 | +1.23% | 470.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩303,849 | ₩307,322 | ₩286,669 | ₩296,110 | -2.55% | 846.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩289,485 | ₩309,549 | ₩276,100 | ₩303,527 | +4.85% | 1187.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,111 | ₩290,370 | ₩279,574 | ₩288,184 | +2.88% | 886.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩282,283 | ₩286,172 | ₩276,637 | ₩279,400 | -1.02% | 740.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,910 | ₩288,989 | ₩268,161 | ₩284,925 | +5.17% | 814.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,338 | ₩284,013 | ₩268,966 | ₩269,717 | -1.32% | 916.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,997 | ₩280,151 | ₩272,278 | ₩275,899 | -1.11% | 429.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,667 | ₩280,392 | ₩270,910 | ₩279,346 | +2.45% | 451.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩266,632 | ₩272,184 | ₩262,247 | ₩272,184 | +2.08% | 1449.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩266,900 | ₩271,205 | ₩264,687 | ₩265,787 | -0.42% | 957.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,502 | ₩286,387 | ₩265,291 | ₩266,659 | -6.60% | 1516만 |
|---|
| 2025.11.24–2025.11.28 | ₩280,660 | ₩288,251 | ₩279,359 | ₩284,670 | +1.43% | 740.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩275,470 | ₩282,082 | ₩273,378 | ₩280,942 | +1.99% | 1254.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,435 | ₩279,386 | ₩268,094 | ₩275,430 | +2.22% | 1129.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,252 | ₩273,150 | ₩252,335 | ₩273,150 | +6.59% | 1660.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩218,686 | ₩265,103 | ₩216,406 | ₩255,849 | +16.99% | 1793.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩210,720 | ₩217,519 | ₩209,003 | ₩217,117 | +3.04% | 841.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,620 | ₩211,417 | ₩203,679 | ₩209,768 | +0.07% | 925.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩211,686 | ₩212,423 | ₩210,157 | ₩210,398 | -0.61% | 160.2만 |
|---|