Chemed Corp (CHE)

Date: O: H: L: C: Vol:

Chemed Corp 주식 (CHE) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$551.68	$533.22	$18.46	180,149	-1.33%
Oct 29, 2026	$542.42	$527.09	$15.33	193,522	+1.60%
Oct 28, 2026	$562.24	$533.13	$29.11	325,180	+4.77%
Oct 27, 2026	$512.00	$494.29	$17.71	191,321	-0.74%
Oct 26, 2026	$522.34	$510.30	$12.04	127,665	-0.02%
Oct 23, 2026	$520.95	$510.99	$9.96	156,992	-1.38%
Oct 22, 2026	$522.59	$510.16	$12.43	141,446	+1.72%
Oct 21, 2026	$516.78	$506.26	$10.52	115,693	-0.91%
Oct 20, 2026	$519.27	$506.01	$13.26	114,133	+1.53%
Oct 19, 2026	$511.81	$506.09	$5.72	97,229	-0.80%
Oct 16, 2026	$520.89	$509.71	$11.18	89,402	-0.59%
Oct 15, 2026	$519.64	$508.99	$10.65	139,111	+0.44%
Oct 14, 2026	$513.93	$500.89	$13.04	129,945	+2.48%
Oct 13, 2026	$505.89	$496.79	$9.10	104,627	+0.03%
Oct 12, 2026	$505.87	$499.57	$6.30	119,698	+0.16%
Oct 09, 2026	$502.15	$493.43	$8.72	134,465	+0.32%
Oct 08, 2026	$499.73	$494.12	$5.61	135,455	-0.64%
Oct 07, 2026	$514.67	$499.52	$15.15	139,129	-1.65%
Oct 06, 2026	$517.98	$506.32	$11.66	129,214	-0.29%
Oct 05, 2026	$514.46	$500.97	$13.49	139,768	+0.75%
Oct 02, 2026	$510.82	$499.64	$11.18	159,123	+0.91%
Oct 01, 2026	$508.35	$497.29	$11.06	201,689	-0.43%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$562.24	$493.43	$68.81	3,264,956	+5.87%
Sep, 2026	$534.17	$491.88	$42.29	3,161,560	-2.63%
Aug, 2026	$557.00	$501.84	$55.16	3,294,029	-2.54%
Jul, 2026	$551.68	$468.88	$82.80	3,643,044	+14.27%
Jun, 2026	$466.60	$411.02	$55.59	4,730,271	+9.22%
May, 2026	$446.84	$404.26	$42.58	4,274,654	+0.34%
Apr, 2026	$453.61	$371.00	$82.61	5,356,885	+12.51%
Mar, 2026	$424.85	$365.21	$59.65	6,564,124	-7.87%
Feb, 2026	$481.38	$385.00	$96.38	4,168,271	-4.01%
Jan, 2026	$459.55	$421.07	$38.48	3,127,828	-0.17%

Chemed Corp 주식 (CHE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$444.61	$410.49	$34.12	2,941,101	-1.91%
Nov, 2025	$455.14	$421.58	$33.56	2,765,748	+1.83%
Oct, 2025	$482.57	$426.67	$55.90	4,787,617	-3.67%
Sep, 2025	$474.89	$439.54	$35.35	4,209,032	-2.23%
Aug, 2025	$465.14	$408.42	$56.71	3,586,385	+11.07%
Jul, 2025	$487.98	$410.00	$77.98	3,794,667	-15.33%
Jun, 2025	$572.23	$473.55	$98.67	3,431,144	-15.29%
May, 2025	$583.96	$550.47	$33.50	2,591,711	-1.15%
Apr, 2025	$623.61	$537.23	$86.38	2,965,171	-5.49%
Mar, 2025	$620.00	$585.66	$34.34	2,575,676	+2.42%
Feb, 2025	$603.43	$537.62	$65.81	1,768,493	+6.90%
Jan, 2025	$577.30	$520.16	$57.14	1,834,415	+6.08%

Chemed Corp 주식 (CHE) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$573.60	$512.12	$61.48	1,993,433	-7.78%
Nov, 2024	$581.78	$523.33	$58.45	1,916,238	+5.95%
Oct, 2024	$615.65	$531.58	$84.07	2,044,535	-10.11%
Sep, 2024	$605.03	$558.41	$46.63	1,250,597	+2.52%
Aug, 2024	$593.86	$565.63	$28.23	1,708,057	+2.81%
Jul, 2024	$571.94	$525.36	$46.57	2,271,323	+5.08%
Jun, 2024	$557.70	$529.84	$27.86	1,715,840	-2.13%
May, 2024	$583.63	$537.29	$46.34	1,741,025	-2.40%
Apr, 2024	$642.68	$557.90	$84.78	1,656,764	-11.52%
Mar, 2024	$654.62	$605.00	$49.62	1,580,226	+2.52%
Feb, 2024	$649.90	$569.07	$80.83	1,873,521	+5.62%
Jan, 2024	$610.35	$564.10	$46.25	1,546,513	+1.37%

CHE와(과) 유사한 종목