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 | ₩677,715 | ₩694,104 | ₩661,206 | ₩669,769 | -1.17% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩686,291 | ₩695,537 | ₩666,379 | ₩680,060 | -0.91% | 85.1만 |
| 2026.09.21–2026.09.25 | ₩680,449 | ₩689,454 | ₩659,129 | ₩686,305 | +0.86% | 80.9만 |
| 2026.09.14–2026.09.18 | ₩691,196 | ₩698,820 | ₩667,638 | ₩675,450 | -2.28% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩690,110 | ₩710,452 | ₩682,110 | ₩691,410 | +0.19% | 41.1만 |
| 2026.08.31–2026.09.04 | ₩699,933 | ₩715,798 | ₩682,084 | ₩696,596 | -0.48% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩726,009 | ₩738,833 | ₩672,476 | ₩701,340 | -3.40% | 92.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩729,078 |
| ₩697,722 |
| ₩724,375 |
| +2.25% |
| 63.2만 |
| 2026.08.10–2026.08.14 | ₩739,463 | ₩746,391 | ₩703,511 | ₩714,070 | -3.43% | 80.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩719,135 | ₩741,031 | ₩710,814 | ₩740,656 | +2.99% | 90.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩684,388 | ₩739,262 | ₩677,862 | ₩713,226 | +4.21% | 103.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩680,208 | ₩693,782 | ₩661,675 | ₩684,924 | +0.69% | 83.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩657,173 | ₩685,889 | ₩644,965 | ₩683,450 | +4.00% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩651,759 | ₩661,260 | ₩633,052 | ₩654,720 | +0.45% | 73.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩617,253 | ₩659,692 | ₩611,411 | ₩656,154 | +6.30% | 70.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩584,195 | ₩620,804 | ₩573,689 | ₩620,804 | +6.27% | 107.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩559,887 | ₩601,669 | ₩550,775 | ₩584,611 | +4.42% | 134.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩581,247 | ₩603,009 | ₩556,953 | ₩561,884 | -3.33% | 99.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩571,545 | ₩593,843 | ₩556,912 | ₩591,739 | +3.53% | 105.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩584,517 | ₩597,823 | ₩570,661 | ₩571,398 | -2.24% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩582,507 | ₩598,775 | ₩577,750 | ₩588,751 | +1.07% | 96.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩569,723 | ₩583,244 | ₩541,716 | ₩582,279 | +2.20% | 124.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩564,282 | ₩579,063 | ₩560,383 | ₩568,517 | +0.75% | 105만 |
|---|
| 2026.04.27–2026.05.01 | ₩564,135 | ₩577,736 | ₩547,331 | ₩565,703 | +0.28% | 160.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩514,018 | ₩607,846 | ₩497,147 | ₩564,296 | +9.78% | 165.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩516,484 | ₩522,420 | ₩499,760 | ₩515,385 | -0.21% | 104.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩507,198 | ₩533,328 | ₩507,198 | ₩517,033 | +1.94% | 106.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩498,474 | ₩516,524 | ₩492,189 | ₩510,012 | +2.31% | 99.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩506,514 | ₩514,340 | ₩489,389 | ₩493,918 | -2.49% | 156만 |
|---|
| 2026.03.16–2026.03.20 | ₩541,770 | ₩544,276 | ₩504,089 | ₩506,514 | -6.51% | 166.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩543,097 | ₩548,510 | ₩533,020 | ₩538,514 | -0.84% | 128.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩549,127 | ₩569,308 | ₩534,105 | ₩546,567 | -0.47% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩637,180 | ₩644,094 | ₩515,908 | ₩549,422 | -13.77% | 178만 |
|---|
| 2026.02.17–2026.02.20 | ₩638,788 | ₩645,059 | ₩618,928 | ₩637,059 | -0.27% | 62.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩601,508 | ₩636,174 | ₩594,071 | ₩634,124 | +5.42% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩573,957 | ₩614,975 | ₩566,132 | ₩599,981 | +4.53% | 89.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩600,141 | ₩608,329 | ₩564,242 | ₩572,376 | -4.63% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩601,964 | ₩609,186 | ₩573,328 | ₩598,681 | -0.55% | 56.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩595,103 | ₩615,806 | ₩588,095 | ₩605,555 | +1.76% | 71.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩566,641 | ₩604,604 | ₩565,194 | ₩595,505 | +5.09% | 81.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩579,451 | ₩593,173 | ₩564,604 | ₩567,887 | -2.00% | 38.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩581,153 | ₩592,945 | ₩576,276 | ₩579,130 | -0.35% | 44.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩578,353 | ₩584,262 | ₩570,179 | ₩583,351 | +0.86% | 82.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩561,844 | ₩580,912 | ₩550,065 | ₩576,289 | +2.57% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩588,430 | ₩595,786 | ₩562,835 | ₩565,448 | -3.91% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩590,708 | ₩596,751 | ₩584,410 | ₩588,523 | -0.37% | 49.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩582,185 | ₩599,083 | ₩572,470 | ₩591,940 | +1.68% | 68.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩582,909 | ₩609,897 | ₩564,926 | ₩583,659 | +0.13% | 72만 |
|---|
| 2025.11.03–2025.11.07 | ₩577,508 | ₩603,009 | ₩566,895 | ₩582,386 | +0.84% | 88.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩586,433 | ₩646,653 | ₩575,565 | ₩577,951 | -1.45% | 148.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩592,249 | ₩599,766 | ₩579,773 | ₩585,080 | -1.21% | 87.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩571,840 | ₩590,641 | ₩571,746 | ₩590,359 | +3.24% | 80.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩579,116 | ₩579,116 | ₩571,974 | ₩576,235 | -0.50% | 18.1만 |
|---|