시장 데이터를 불러오는 중
전체 종목
The Chefs' Warehouse, Inc. - Common Stock 과거 주가
The Chefs' Warehouse, Inc. - Common Stock · CHEF · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Chefs' Warehouse, Inc. - Common Stock · CHEF · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩157,573 | ₩158,323 | ₩147,911 | ₩153,191 | -2.78% | 288.9만 |
| 2026.09.28–2026.10.02 | ₩146,156 | ₩158,806 | ₩144,602 | ₩156,005 | +6.74% | 331.7만 |
| 2026.09.21–2026.09.25 | ₩149,144 | ₩153,405 | ₩144,360 | ₩147,764 | -0.93% | 231.4만 |
| 2026.09.14–2026.09.18 | ₩148,568 | ₩153,687 | ₩141,372 | ₩148,541 | -0.02% | 346.8만 |
| 2026.09.08–2026.09.11 | ₩153,620 | ₩154,303 | ₩144,468 | ₩148,005 | -3.65% | 315.1만 |
| 2026.08.31–2026.09.04 | ₩153,834 | ₩157,653 | ₩149,171 | ₩153,245 | -0.38% | 397.6만 |
| 2026.08.24–2026.08.28 | ₩149,278 | ₩154,518 | ₩147,925 | ₩154,102 | +3.23% | 317.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,963 |
| ₩151,382 |
| ₩141,225 |
| ₩148,220 |
| +2.25% |
| 226.2만 |
| 2026.08.10–2026.08.14 | ₩146,625 | ₩152,695 | ₩143,288 | ₩146,169 | -0.31% | 481.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,225 | ₩157,225 | ₩144,588 | ₩147,670 | -6.08% | 219.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩127,865 | ₩155,067 | ₩121,902 | ₩154,571 | +20.89% | 539.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩131,282 | ₩132,314 | ₩122,960 | ₩127,114 | -3.17% | 245.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,012 | ₩137,848 | ₩126,967 | ₩130,103 | +1.63% | 388만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,856 | ₩133,292 | ₩120,454 | ₩128,361 | -0.38% | 167만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,329 | ₩130,438 | ₩125,453 | ₩128,133 | +0.63% | 167.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,932 | ₩130,826 | ₩123,255 | ₩128,535 | +0.47% | 295.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,955 | ₩129,151 | ₩120,481 | ₩127,838 | +4.82% | 351.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,515 | ₩123,416 | ₩108,207 | ₩121,607 | +12.06% | 283.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,150 | ₩108,944 | ₩100,823 | ₩108,193 | +5.92% | 157.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,208 | ₩105,004 | ₩100,595 | ₩102,565 | -0.62% | 147.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,912 | ₩109,118 | ₩99,992 | ₩102,458 | -5.05% | 229.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,756 | ₩110,793 | ₩105,594 | ₩107,657 | -1.01% | 207.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,749 | ₩110,967 | ₩102,337 | ₩109,493 | +4.53% | 255.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,423 | ₩106,411 | ₩84,957 | ₩105,634 | +20.83% | 397.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,852 | ₩89,272 | ₩85,279 | ₩87,731 | -0.14% | 165.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,788 | ₩88,884 | ₩81,835 | ₩88,200 | +2.81% | 232.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,400 | ₩86,632 | ₩77,038 | ₩86,471 | +11.72% | 199.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,825 | ₩81,996 | ₩75,792 | ₩77,172 | -3.32% | 199.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,240 | ₩83,054 | ₩77,453 | ₩79,758 | -0.60% | 218.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,316 | ₩87,316 | ₩76,971 | ₩77,775 | -10.93% | 282.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,840 | ₩87,048 | ₩79,410 | ₩86,565 | +4.50% | 187.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,131 | ₩94,873 | ₩80,669 | ₩84,287 | -9.50% | 353.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,667 | ₩99,081 | ₩91,188 | ₩95,664 | +2.13% | 200.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,502 | ₩95,222 | ₩91,081 | ₩93,828 | +1.43% | 141.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,862 | ₩93,091 | ₩81,259 | ₩91,711 | +2.06% | 232.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,287 | ₩89,701 | ₩82,679 | ₩89,339 | +5.99% | 200.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,029 | ₩87,329 | ₩81,889 | ₩84,287 | -2.02% | 163.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,641 | ₩88,843 | ₩83,497 | ₩85,614 | -0.03% | 136.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,669 | ₩88,562 | ₩76,904 | ₩85,949 | +6.54% | 340.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,961 | ₩84,341 | ₩79,396 | ₩81,728 | -1.49% | 243.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,158 | ₩85,654 | ₩82,867 | ₩83,604 | -1.83% | 99.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,056 | ₩87,852 | ₩84,636 | ₩85,131 | -1.07% | 86.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,421 | ₩87,141 | ₩83,135 | ₩86,378 | +2.32% | 231.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,919 | ₩84,930 | ₩78,565 | ₩83,711 | +4.75% | 192.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,272 | ₩82,250 | ₩77,614 | ₩79,624 | -2.03% | 229.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,230 | ₩84,904 | ₩77,359 | ₩82,170 | +5.04% | 189.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,061 | ₩80,415 | ₩75,658 | ₩78,472 | -0.75% | 195.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,724 | ₩84,381 | ₩77,614 | ₩78,981 | -5.67% | 173만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,740 | ₩86,056 | ₩77,882 | ₩83,564 | +6.13% | 239.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,852 | ₩85,239 | ₩76,555 | ₩79,061 | -0.99% | 332.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,869 | ₩80,656 | ₩77,413 | ₩78,445 | +0.74% | 177.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,649 | ₩79,892 | ₩75,148 | ₩77,922 | +1.66% | 162.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,993 | ₩77,252 | ₩75,202 | ₩76,515 | +0.69% | 47.7만 |
|---|