Stockscreener 앱 받기
439.09
0.36%
-1.59
시간 외 거래:
437.15
-1.94
-0.44%
Chemed Corp 주식 (CHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $450.0 | $437.8 | $12.22 | 140,750.0 | -0.36% |
| 2025-11-03 | $442.5 | $423.1 | $19.48 | 229,830.0 | +2.17% |
| 2025-10-31 | $459.4 | $430.3 | $29.09 | 275,284.0 | -5.09% |
| 2025-10-30 | $482.6 | $453.7 | $28.84 | 341,246.0 | -2.38% |
| 2025-10-29 | $476.9 | $429.5 | $47.33 | 427,223.0 | +6.06% |
| 2025-10-28 | $440.9 | $432.5 | $8.46 | 229,546.0 | +0.49% |
| 2025-10-27 | $438.1 | $433.2 | $4.91 | 181,842.0 | +0.04% |
| 2025-10-24 | $439.1 | $432.7 | $6.43 | 168,603.0 | +0.28% |
| 2025-10-23 | $439.0 | $433.3 | $5.73 | 238,874.0 | -0.89% |
| 2025-10-22 | $445.1 | $435.4 | $9.71 | 139,492.0 | -0.39% |
| 2025-10-21 | $447.6 | $440.0 | $7.59 | 156,961.0 | -0.89% |
| 2025-10-20 | $445.8 | $436.6 | $9.18 | 155,649.0 | +1.00% |
| 2025-10-17 | $440.8 | $431.8 | $8.93 | 147,247.0 | +2.24% |
| 2025-10-16 | $437.5 | $429.8 | $7.71 | 264,358.0 | -1.23% |
| 2025-10-15 | $439.6 | $432.3 | $7.33 | 122,844.0 | -0.19% |
| 2025-10-14 | $437.8 | $429.1 | $8.73 | 133,708.0 | +1.74% |
| 2025-10-13 | $431.4 | $426.7 | $4.75 | 135,024.0 | -0.08% |
| 2025-10-10 | $432.2 | $426.8 | $5.33 | 181,053.0 | -0.32% |
| 2025-10-09 | $437.0 | $427.8 | $9.16 | 180,402.0 | -0.82% |
| 2025-10-08 | $439.7 | $433.3 | $6.41 | 169,377.0 | -0.26% |
| 2025-10-07 | $440.1 | $431.1 | $9.07 | 170,884.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $450.0 | $423.1 | $26.95 | 511,330.0 | +1.81% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):