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 | ₩678,160 | ₩694,559 | ₩661,640 | ₩670,209 | -1.17% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩686,742 | ₩695,994 | ₩666,816 | ₩680,507 | -0.91% | 85.1만 |
| 2026.09.21–2026.09.25 | ₩680,896 | ₩689,906 | ₩659,562 | ₩686,755 | +0.86% | 80.9만 |
| 2026.09.14–2026.09.18 | ₩691,650 | ₩699,279 | ₩668,077 | ₩675,894 | -2.28% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩690,564 | ₩710,918 | ₩682,558 | ₩691,864 | +0.19% | 41.1만 |
| 2026.08.31–2026.09.04 | ₩700,392 | ₩716,269 | ₩682,532 | ₩697,053 | -0.48% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩726,486 | ₩739,319 | ₩672,917 | ₩701,800 | -3.40% | 92.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩708,920 |
| ₩729,557 |
| ₩698,180 |
| ₩724,850 |
| +2.25% |
| 63.2만 |
| 2026.08.10–2026.08.14 | ₩739,949 | ₩746,881 | ₩703,973 | ₩714,539 | -3.43% | 80.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩719,607 | ₩741,518 | ₩711,280 | ₩741,142 | +2.99% | 90.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩684,838 | ₩739,748 | ₩678,308 | ₩713,694 | +4.21% | 103.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩680,654 | ₩694,238 | ₩662,110 | ₩685,374 | +0.69% | 83.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩657,604 | ₩686,340 | ₩645,389 | ₩683,899 | +4.00% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩652,187 | ₩661,694 | ₩633,468 | ₩655,150 | +0.45% | 73.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩617,659 | ₩660,125 | ₩611,812 | ₩656,585 | +6.30% | 70.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩584,579 | ₩621,212 | ₩574,066 | ₩621,212 | +6.27% | 107.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩560,255 | ₩602,064 | ₩551,137 | ₩584,994 | +4.42% | 134.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩581,629 | ₩603,405 | ₩557,318 | ₩562,253 | -3.33% | 99.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩571,921 | ₩594,233 | ₩557,278 | ₩592,128 | +3.53% | 105.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩584,901 | ₩598,216 | ₩571,036 | ₩571,773 | -2.24% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩582,889 | ₩599,168 | ₩578,129 | ₩589,138 | +1.07% | 96.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩570,097 | ₩583,627 | ₩542,072 | ₩582,661 | +2.20% | 124.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩564,653 | ₩579,443 | ₩560,751 | ₩568,890 | +0.75% | 105만 |
|---|
| 2026.04.27–2026.05.01 | ₩564,505 | ₩578,116 | ₩547,691 | ₩566,074 | +0.28% | 160.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩514,356 | ₩608,246 | ₩497,474 | ₩564,666 | +9.78% | 165.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩516,823 | ₩522,763 | ₩500,089 | ₩515,724 | -0.21% | 104.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩507,531 | ₩533,678 | ₩507,531 | ₩517,373 | +1.94% | 106.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩498,801 | ₩516,863 | ₩492,513 | ₩510,347 | +2.31% | 99.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩506,847 | ₩514,678 | ₩489,710 | ₩494,242 | -2.49% | 156만 |
|---|
| 2026.03.16–2026.03.20 | ₩542,126 | ₩544,633 | ₩504,420 | ₩506,847 | -6.51% | 166.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩543,453 | ₩548,871 | ₩533,370 | ₩538,867 | -0.84% | 128.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩549,487 | ₩569,681 | ₩534,456 | ₩546,926 | -0.47% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩637,598 | ₩644,517 | ₩516,247 | ₩549,782 | -13.77% | 178만 |
|---|
| 2026.02.17–2026.02.20 | ₩639,207 | ₩645,482 | ₩619,335 | ₩637,477 | -0.27% | 62.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩601,903 | ₩636,592 | ₩594,461 | ₩634,541 | +5.42% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩574,334 | ₩615,379 | ₩566,503 | ₩600,375 | +4.53% | 89.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩600,535 | ₩608,728 | ₩564,613 | ₩572,752 | -4.63% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩602,359 | ₩609,587 | ₩573,704 | ₩599,074 | -0.55% | 56.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩595,494 | ₩616,211 | ₩588,481 | ₩605,953 | +1.76% | 71.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩567,013 | ₩605,001 | ₩565,565 | ₩595,896 | +5.09% | 81.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩579,832 | ₩593,563 | ₩564,975 | ₩568,260 | -2.00% | 38.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩581,535 | ₩593,335 | ₩576,654 | ₩579,510 | -0.35% | 44.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩578,732 | ₩584,646 | ₩570,553 | ₩583,734 | +0.86% | 82.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩562,213 | ₩581,294 | ₩550,426 | ₩576,667 | +2.57% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩588,816 | ₩596,178 | ₩563,205 | ₩565,820 | -3.91% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩591,096 | ₩597,143 | ₩584,793 | ₩588,910 | -0.37% | 49.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩582,567 | ₩599,476 | ₩572,846 | ₩592,329 | +1.68% | 68.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩583,292 | ₩610,297 | ₩565,297 | ₩584,042 | +0.13% | 72만 |
|---|
| 2025.11.03–2025.11.07 | ₩577,888 | ₩603,405 | ₩567,268 | ₩582,769 | +0.84% | 88.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩586,818 | ₩647,078 | ₩575,943 | ₩578,330 | -1.45% | 148.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩592,638 | ₩600,160 | ₩580,154 | ₩585,464 | -1.21% | 87.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,216 | ₩591,028 | ₩572,122 | ₩590,747 | +3.24% | 80.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩579,497 | ₩579,497 | ₩572,350 | ₩576,614 | -0.50% | 18.1만 |
|---|