시장 데이터를 불러오는 중
전체 종목
케미드 과거 주가
Chemed Corp · CHE · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemed Corp · CHE · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩678,403 | ₩694,808 | ₩661,877 | ₩670,449 | -1.17% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩686,988 | ₩696,243 | ₩667,055 | ₩680,750 | -0.91% | 85.1만 |
| 2026.09.21–2026.09.25 | ₩681,139 | ₩690,153 | ₩659,798 | ₩687,001 | +0.86% | 80.9만 |
| 2026.09.14–2026.09.18 | ₩691,897 | ₩699,530 | ₩668,316 | ₩676,136 | -2.28% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩690,811 | ₩711,173 | ₩682,803 | ₩692,112 | +0.19% | 41.1만 |
| 2026.08.31–2026.09.04 | ₩700,643 | ₩716,525 | ₩682,776 | ₩697,303 | -0.48% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩726,746 | ₩739,583 | ₩673,158 | ₩702,051 | -3.40% | 92.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩729,818 |
| ₩698,430 |
| ₩725,110 |
| +2.25% |
| 63.2만 |
| 2026.08.10–2026.08.14 | ₩740,214 | ₩747,149 | ₩704,225 | ₩714,795 | -3.43% | 80.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩719,865 | ₩741,783 | ₩711,535 | ₩741,408 | +2.99% | 90.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩685,083 | ₩740,013 | ₩678,550 | ₩713,950 | +4.21% | 103.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩680,898 | ₩694,486 | ₩662,347 | ₩685,620 | +0.69% | 83.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩657,840 | ₩686,585 | ₩645,620 | ₩684,144 | +4.00% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩652,420 | ₩661,931 | ₩633,695 | ₩655,385 | +0.45% | 73.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩617,880 | ₩660,361 | ₩612,031 | ₩656,820 | +6.30% | 70.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩584,788 | ₩621,435 | ₩574,272 | ₩621,435 | +6.27% | 107.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩560,455 | ₩602,280 | ₩551,334 | ₩585,204 | +4.42% | 134.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩581,837 | ₩603,621 | ₩557,518 | ₩562,454 | -3.33% | 99.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩572,125 | ₩594,446 | ₩557,478 | ₩592,340 | +3.53% | 105.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩585,110 | ₩598,430 | ₩571,240 | ₩571,978 | -2.24% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩583,098 | ₩599,382 | ₩578,336 | ₩589,349 | +1.07% | 96.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩570,301 | ₩583,836 | ₩542,266 | ₩582,870 | +2.20% | 124.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩564,855 | ₩579,651 | ₩560,952 | ₩569,094 | +0.75% | 105만 |
|---|
| 2026.04.27–2026.05.01 | ₩564,708 | ₩578,323 | ₩547,887 | ₩566,277 | +0.28% | 160.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩514,540 | ₩608,463 | ₩497,652 | ₩564,869 | +9.78% | 165.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩517,008 | ₩522,950 | ₩500,268 | ₩515,908 | -0.21% | 104.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩507,712 | ₩533,869 | ₩507,712 | ₩517,558 | +1.94% | 106.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩498,980 | ₩517,048 | ₩492,689 | ₩510,529 | +2.31% | 99.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩507,028 | ₩514,862 | ₩489,885 | ₩494,419 | -2.49% | 156만 |
|---|
| 2026.03.16–2026.03.20 | ₩542,320 | ₩544,828 | ₩504,600 | ₩507,028 | -6.51% | 166.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩543,648 | ₩549,067 | ₩533,561 | ₩539,060 | -0.84% | 128.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩549,684 | ₩569,885 | ₩534,647 | ₩547,122 | -0.47% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩637,826 | ₩644,748 | ₩516,431 | ₩549,979 | -13.77% | 178만 |
|---|
| 2026.02.17–2026.02.20 | ₩639,436 | ₩645,714 | ₩619,557 | ₩637,705 | -0.27% | 62.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩602,119 | ₩636,820 | ₩594,674 | ₩634,768 | +5.42% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩574,540 | ₩615,600 | ₩566,706 | ₩600,589 | +4.53% | 89.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩600,750 | ₩608,946 | ₩564,815 | ₩572,957 | -4.63% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩602,575 | ₩609,805 | ₩573,909 | ₩599,288 | -0.55% | 56.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩595,707 | ₩616,431 | ₩588,691 | ₩606,170 | +1.76% | 71.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩567,216 | ₩605,217 | ₩565,767 | ₩596,109 | +5.09% | 81.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩580,040 | ₩593,775 | ₩565,177 | ₩568,463 | -2.00% | 38.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩581,743 | ₩593,547 | ₩576,860 | ₩579,718 | -0.35% | 44.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩578,940 | ₩584,855 | ₩570,757 | ₩583,943 | +0.86% | 82.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩562,414 | ₩581,502 | ₩550,623 | ₩576,874 | +2.57% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩589,027 | ₩596,391 | ₩563,406 | ₩566,022 | -3.91% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩591,307 | ₩597,357 | ₩585,003 | ₩589,121 | -0.37% | 49.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩582,776 | ₩599,691 | ₩573,051 | ₩592,541 | +1.68% | 68.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩583,500 | ₩610,516 | ₩565,499 | ₩584,251 | +0.13% | 72만 |
|---|
| 2025.11.03–2025.11.07 | ₩578,095 | ₩603,621 | ₩567,471 | ₩582,977 | +0.84% | 88.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩587,028 | ₩647,310 | ₩576,150 | ₩578,537 | -1.45% | 148.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩592,850 | ₩600,375 | ₩580,361 | ₩585,673 | -1.21% | 87.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,420 | ₩591,240 | ₩572,327 | ₩590,958 | +3.24% | 80.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩579,704 | ₩579,704 | ₩572,555 | ₩576,820 | -0.50% | 18.1만 |
|---|