Stockscreener 앱 받기
537.14
2.25%
-12.34
시간 외 거래:
536.55
-0.59
-0.11%
Chemed Corp 주식 (CHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $553.4 | $536.1 | $17.35 | 151,794.0 | -2.25% |
| 2026-08-10 | $557.0 | $545.5 | $11.54 | 118,248.0 | -0.59% |
| 2026-08-07 | $553.0 | $544.9 | $8.09 | 142,089.0 | +0.60% |
| 2026-08-06 | $551.7 | $541.5 | $10.29 | 128,314.0 | +0.53% |
| 2026-08-05 | $550.0 | $535.3 | $14.66 | 165,703.0 | +1.26% |
| 2026-08-04 | $543.5 | $531.0 | $12.50 | 247,676.0 | -0.16% |
| 2026-08-03 | $543.4 | $530.5 | $12.96 | 190,195.0 | +1.57% |
| 2026-07-31 | $535.9 | $522.5 | $13.45 | 161,546.0 | -0.48% |
| 2026-07-30 | $542.7 | $531.8 | $10.92 | 163,899.0 | -0.85% |
| 2026-07-29 | $551.7 | $522.9 | $28.74 | 286,056.0 | +4.20% |
| 2026-07-28 | $520.0 | $511.1 | $8.96 | 198,194.0 | +1.63% |
| 2026-07-27 | $515.9 | $505.9 | $10.04 | 163,684.0 | -0.35% |
| 2026-07-24 | $511.8 | $501.7 | $10.03 | 113,905.0 | +1.61% |
| 2026-07-23 | $505.5 | $495.7 | $9.74 | 110,806.0 | -0.10% |
| 2026-07-22 | $509.8 | $500.3 | $9.54 | 210,431.0 | -0.12% |
| 2026-07-21 | $513.6 | $493.8 | $19.84 | 262,834.0 | -1.86% |
| 2026-07-20 | $517.7 | $504.0 | $13.77 | 138,305.0 | +0.72% |
| 2026-07-17 | $511.8 | $502.2 | $9.65 | 180,220.0 | +1.70% |
| 2026-07-16 | $504.7 | $487.7 | $17.06 | 125,028.0 | +1.80% |
| 2026-07-15 | $497.2 | $481.3 | $15.94 | 123,331.0 | +0.15% |
| 2026-07-14 | $492.4 | $481.6 | $10.83 | 150,752.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $557.0 | $530.5 | $26.55 | 1,295,813.0 | +0.92% |
| 2026-07 | $551.7 | $468.9 | $82.80 | 3,643,044.0 | +14.27% |
| 2026-06 | $466.6 | $411.0 | $55.59 | 4,730,271.0 | +9.22% |
| 2026-05 | $446.8 | $404.3 | $42.58 | 4,274,654.0 | +0.34% |
| 2026-04 | $453.6 | $371.0 | $82.61 | 5,356,885.0 | +12.51% |
| 2026-03 | $424.9 | $365.2 | $59.65 | 6,564,124.0 | -7.87% |
| 2026-02 | $481.4 | $385.0 | $96.38 | 4,168,271.0 | -4.01% |
| 2026-01 | $459.5 | $421.1 | $38.48 | 3,127,828.0 | -0.17% |
Chemed Corp 주식 (CHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $444.6 | $410.5 | $34.12 | 2,941,101.0 | -1.91% |
| 2025-11 | $455.1 | $421.6 | $33.56 | 2,765,748.0 | +1.83% |
| 2025-10 | $482.6 | $426.7 | $55.90 | 4,787,617.0 | -3.67% |
| 2025-09 | $474.9 | $439.5 | $35.35 | 4,209,032.0 | -2.23% |
| 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% |
7.22%
자본화:
|
볼륨(24시간):