Stockscreener 앱 받기
452.87
2.32%
-2.405
Chemed Corp 주식 (CHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $452.1 | $452.1 | $0.00 | 904.0 | +0.36% |
| 2025-09-25 | $457.0 | $445.9 | $11.14 | 123,422.0 | -1.43% |
| 2025-09-24 | $462.2 | $449.8 | $12.37 | 150,986.0 | +0.68% |
| 2025-09-23 | $459.2 | $447.3 | $11.90 | 214,832.0 | -0.44% |
| 2025-09-22 | $456.4 | $450.1 | $6.33 | 131,595.0 | +0.81% |
| 2025-09-19 | $456.8 | $449.6 | $7.22 | 320,090.0 | -1.31% |
| 2025-09-18 | $463.0 | $452.0 | $10.96 | 218,611.0 | +0.19% |
| 2025-09-17 | $459.3 | $448.4 | $10.87 | 307,918.0 | +2.17% |
| 2025-09-16 | $448.0 | $441.4 | $6.54 | 153,341.0 | +1.22% |
| 2025-09-15 | $452.0 | $439.5 | $12.42 | 235,121.0 | -0.93% |
| 2025-09-12 | $462.5 | $445.5 | $16.98 | 159,229.0 | -2.51% |
| 2025-09-11 | $460.1 | $452.4 | $7.68 | 199,655.0 | +1.60% |
| 2025-09-10 | $460.1 | $449.7 | $10.40 | 237,166.0 | -2.60% |
| 2025-09-09 | $467.1 | $460.4 | $6.79 | 143,828.0 | -0.22% |
| 2025-09-08 | $470.7 | $462.0 | $8.68 | 184,284.0 | -0.40% |
| 2025-09-05 | $466.4 | $459.4 | $7.03 | 207,041.0 | +1.29% |
| 2025-09-04 | $462.9 | $455.8 | $7.07 | 166,583.0 | +0.02% |
| 2025-09-03 | $462.1 | $457.6 | $4.50 | 181,754.0 | -0.94% |
| 2025-09-02 | $474.9 | $461.5 | $13.39 | 297,351.0 | +1.32% |
| 2025-08-29 | $460.0 | $454.5 | $5.46 | 154,376.0 | +1.34% |
| 2025-08-28 | $455.4 | $447.7 | $7.75 | 174,871.0 | -0.75% |
| 2025-08-27 | $458.7 | $443.4 | $15.22 | 161,622.0 | +2.03% |
Chemed Corp 주식 (CHE) 연도별 가격 이력
이 심층 분석에서는 Chemed Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemed Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chemed Corp 주식 (CHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $474.9 | $439.5 | $35.35 | 3,633,711.0 | -1.28% |
| 2025-08 | $465.1 | $408.4 | $56.71 | 3,586,385.0 | +11.07% |
| 2025-07 | $488.0 | $410.0 | $77.98 | 3,794,667.0 | -15.33% |
| 2025-06 | $572.2 | $473.6 | $98.67 | 3,431,144.0 | -15.29% |
| 2025-05 | $584.0 | $550.5 | $33.50 | 2,591,711.0 | -1.15% |
| 2025-04 | $623.6 | $537.2 | $86.38 | 2,965,171.0 | -5.49% |
| 2025-03 | $620.0 | $585.7 | $34.34 | 2,575,676.0 | +2.42% |
| 2025-02 | $603.4 | $537.6 | $65.81 | 1,768,493.0 | +6.90% |
| 2025-01 | $577.3 | $520.2 | $57.14 | 1,834,415.0 | +6.08% |
Chemed Corp 주식 (CHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $573.6 | $512.1 | $61.48 | 1,993,433.0 | -7.78% |
| 2024-11 | $581.8 | $523.3 | $58.45 | 1,916,238.0 | +5.95% |
| 2024-10 | $615.6 | $531.6 | $84.07 | 2,044,535.0 | -10.11% |
| 2024-09 | $605.0 | $558.4 | $46.62 | 1,250,597.0 | +2.52% |
| 2024-08 | $593.9 | $565.6 | $28.23 | 1,708,057.0 | +2.81% |
| 2024-07 | $571.9 | $525.4 | $46.57 | 2,271,323.0 | +5.08% |
| 2024-06 | $557.7 | $529.8 | $27.86 | 1,715,840.0 | -2.13% |
| 2024-05 | $583.6 | $537.3 | $46.34 | 1,741,025.0 | -2.40% |
| 2024-04 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| 2024-03 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| 2024-02 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| 2024-01 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
Chemed Corp 주식 (CHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| 2023-11 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| 2023-10 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| 2023-09 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| 2023-08 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| 2023-07 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| 2023-06 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| 2023-05 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| 2023-04 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| 2023-03 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| 2023-02 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| 2023-01 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
0.28%
0.59%
자본화:
|
볼륨(24시간):