Stockscreener 앱 받기
523.16
0.26%
1.37
Chemed Corp 주식 (CHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $526.2 | $520.0 | $6.21 | 192,279.0 | +0.26% |
| 2024-12-19 | $524.8 | $517.4 | $7.43 | 138,691.0 | +0.62% |
| 2024-12-18 | $532.2 | $516.9 | $15.32 | 132,388.0 | -1.22% |
| 2024-12-17 | $539.6 | $524.7 | $14.89 | 133,585.0 | -2.80% |
| 2024-12-16 | $548.8 | $540.1 | $8.67 | 109,529.0 | -1.26% |
| 2024-12-13 | $554.1 | $545.9 | $8.19 | 76,335.0 | -1.12% |
| 2024-12-12 | $558.6 | $545.5 | $13.04 | 62,043.0 | +0.99% |
| 2024-12-11 | $551.5 | $546.0 | $5.59 | 124,408.0 | +0.10% |
| 2024-12-10 | $549.6 | $544.1 | $5.53 | 156,873.0 | -0.11% |
| 2024-12-09 | $554.4 | $547.3 | $7.02 | 78,241.0 | -0.86% |
| 2024-12-06 | $561.3 | $550.7 | $10.56 | 79,419.0 | -0.61% |
| 2024-12-05 | $565.6 | $551.2 | $14.49 | 81,380.0 | -2.34% |
| 2024-12-04 | $572.5 | $566.1 | $6.43 | 49,615.0 | +0.44% |
| 2024-12-03 | $571.2 | $561.5 | $9.75 | 72,313.0 | +0.07% |
| 2024-12-02 | $573.6 | $566.3 | $7.32 | 78,897.0 | -1.04% |
| 2024-11-29 | $578.7 | $571.7 | $7.03 | 43,261.0 | +0.19% |
| 2024-11-27 | $578.6 | $570.7 | $7.93 | 59,894.0 | -0.37% |
| 2024-11-26 | $576.4 | $567.8 | $8.58 | 80,935.0 | +0.23% |
| 2024-11-25 | $581.8 | $571.1 | $10.67 | 112,441.0 | +0.20% |
| 2024-11-22 | $572.8 | $565.0 | $7.83 | 111,166.0 | +1.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $573.6 | $516.9 | $56.69 | 1,758,275.0 | -8.60% |
| 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% |
Chemed Corp 주식 (CHE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $525.9 | $497.1 | $28.78 | 1,560,428.0 | -1.84% |
| 2022-11 | $524.0 | $458.7 | $65.22 | 2,022,090.0 | +11.38% |
| 2022-10 | $474.6 | $430.2 | $44.41 | 1,759,353.0 | +6.94% |
| 2022-09 | $487.9 | $435.6 | $52.36 | 1,666,908.0 | -8.32% |
| 2022-08 | $497.4 | $467.8 | $29.66 | 1,281,087.0 | -1.02% |
| 2022-07 | $528.7 | $466.1 | $62.62 | 1,269,394.0 | +2.49% |
| 2022-06 | $487.3 | $434.8 | $52.46 | 1,402,941.0 | -3.10% |
| 2022-05 | $512.0 | $476.3 | $35.71 | 1,451,978.0 | -1.42% |
| 2022-04 | $525.4 | $473.0 | $52.40 | 1,356,470.0 | -2.99% |
| 2022-03 | $512.5 | $458.6 | $53.89 | 1,443,739.0 | +5.91% |
| 2022-02 | $486.8 | $445.5 | $41.31 | 968,430.0 | +2.00% |
| 2022-01 | $530.7 | $448.7 | $81.99 | 937,565.0 | -11.37% |
0.39%
0.66%
자본화:
|
볼륨(24시간):