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 | ₩678,201 | ₩694,601 | ₩661,680 | ₩670,249 | -1.17% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩686,783 | ₩696,036 | ₩666,856 | ₩680,547 | -0.91% | 85.1만 |
| 2026.09.21–2026.09.25 | ₩680,936 | ₩689,948 | ₩659,601 | ₩686,796 | +0.86% | 80.9만 |
| 2026.09.14–2026.09.18 | ₩691,691 | ₩699,321 | ₩668,116 | ₩675,934 | -2.28% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩690,605 | ₩710,961 | ₩682,599 | ₩691,905 | +0.19% | 41.1만 |
| 2026.08.31–2026.09.04 | ₩700,434 | ₩716,311 | ₩682,572 | ₩697,095 | -0.48% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩726,530 | ₩739,363 | ₩672,957 | ₩701,842 | -3.40% | 92.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩708,963 |
| ₩729,600 |
| ₩698,221 |
| ₩724,894 |
| +2.25% |
| 63.2만 |
| 2026.08.10–2026.08.14 | ₩739,993 | ₩746,926 | ₩704,015 | ₩714,581 | -3.43% | 80.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩719,650 | ₩741,562 | ₩711,323 | ₩741,186 | +2.99% | 90.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩684,879 | ₩739,792 | ₩678,348 | ₩713,737 | +4.21% | 103.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩680,695 | ₩694,279 | ₩662,149 | ₩685,415 | +0.69% | 83.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩657,643 | ₩686,381 | ₩645,427 | ₩683,940 | +4.00% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩652,226 | ₩661,733 | ₩633,506 | ₩655,189 | +0.45% | 73.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩617,696 | ₩660,164 | ₩611,849 | ₩656,624 | +6.30% | 70.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩584,614 | ₩621,249 | ₩574,100 | ₩621,249 | +6.27% | 107.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩560,288 | ₩602,100 | ₩551,170 | ₩585,029 | +4.42% | 134.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩581,663 | ₩603,441 | ₩557,352 | ₩562,286 | -3.33% | 99.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩571,955 | ₩594,269 | ₩557,311 | ₩592,163 | +3.53% | 105.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩584,935 | ₩598,251 | ₩571,070 | ₩571,807 | -2.24% | 80.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩582,924 | ₩599,203 | ₩578,164 | ₩589,173 | +1.07% | 96.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩570,131 | ₩583,662 | ₩542,105 | ₩582,696 | +2.20% | 124.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩564,687 | ₩579,478 | ₩560,784 | ₩568,924 | +0.75% | 105만 |
|---|
| 2026.04.27–2026.05.01 | ₩564,539 | ₩578,150 | ₩547,723 | ₩566,108 | +0.28% | 160.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩514,387 | ₩608,282 | ₩497,504 | ₩564,700 | +9.78% | 165.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩516,854 | ₩522,794 | ₩500,119 | ₩515,754 | -0.21% | 104.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩507,561 | ₩533,710 | ₩507,561 | ₩517,404 | +1.94% | 106.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩498,831 | ₩516,894 | ₩492,542 | ₩510,377 | +2.31% | 99.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩506,877 | ₩514,708 | ₩489,739 | ₩494,272 | -2.49% | 156만 |
|---|
| 2026.03.16–2026.03.20 | ₩542,158 | ₩544,666 | ₩504,450 | ₩506,877 | -6.51% | 166.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩543,486 | ₩548,903 | ₩533,402 | ₩538,900 | -0.84% | 128.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩549,520 | ₩569,715 | ₩534,488 | ₩546,959 | -0.47% | 152만 |
|---|
| 2026.02.23–2026.02.27 | ₩637,636 | ₩644,555 | ₩516,277 | ₩549,815 | -13.77% | 178만 |
|---|
| 2026.02.17–2026.02.20 | ₩639,245 | ₩645,521 | ₩619,372 | ₩637,515 | -0.27% | 62.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩601,939 | ₩636,630 | ₩594,497 | ₩634,579 | +5.42% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩574,369 | ₩615,416 | ₩566,537 | ₩600,410 | +4.53% | 89.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩600,571 | ₩608,765 | ₩564,646 | ₩572,786 | -4.63% | 95.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩602,395 | ₩609,623 | ₩573,738 | ₩599,110 | -0.55% | 56.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩595,529 | ₩616,247 | ₩588,516 | ₩605,989 | +1.76% | 71.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩567,047 | ₩605,037 | ₩565,599 | ₩595,932 | +5.09% | 81.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩579,867 | ₩593,598 | ₩565,009 | ₩568,294 | -2.00% | 38.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩581,570 | ₩593,370 | ₩576,688 | ₩579,545 | -0.35% | 44.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩578,767 | ₩584,681 | ₩570,587 | ₩583,769 | +0.86% | 82.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩562,246 | ₩581,328 | ₩550,459 | ₩576,702 | +2.57% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩588,851 | ₩596,213 | ₩563,238 | ₩565,853 | -3.91% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩591,131 | ₩597,179 | ₩584,828 | ₩588,945 | -0.37% | 49.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩582,602 | ₩599,512 | ₩572,880 | ₩592,364 | +1.68% | 68.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩583,326 | ₩610,334 | ₩565,330 | ₩584,077 | +0.13% | 72만 |
|---|
| 2025.11.03–2025.11.07 | ₩577,922 | ₩603,441 | ₩567,302 | ₩582,803 | +0.84% | 88.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩586,853 | ₩647,117 | ₩575,978 | ₩578,365 | -1.45% | 148.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩592,673 | ₩600,196 | ₩580,188 | ₩585,499 | -1.21% | 87.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,250 | ₩591,064 | ₩572,156 | ₩590,782 | +3.24% | 80.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩579,531 | ₩579,531 | ₩572,384 | ₩576,648 | -0.50% | 18.1만 |
|---|