Hot Features
프리미엄
Cardinal Health Inc (CAH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -1.07913669065 | 127.88 | 131.47 | 125.655 | 3034855 | 127.978491 | CS |
| 4 | -0.28 | -0.220855024452 | 126.78 | 131.47 | 123.94 | 2423904 | 127.45755595 | CS |
| 12 | 8.19 | 6.92249175894 | 118.31 | 132.84 | 114.6 | 2366235 | 124.41777847 | CS |
| 26 | 14 | 12.4444444444 | 112.5 | 132.84 | 106.54 | 2182553 | 119.88293494 | CS |
| 52 | 15.07 | 13.5241855874 | 111.43 | 132.84 | 93.17 | 2096088 | 111.90254016 | CS |
| 156 | 72.81 | 135.611845781 | 53.69 | 132.84 | 49.7 | 2375804 | 88.32322261 | CS |
| 260 | 78.37 | 162.829835861 | 48.13 | 132.84 | 39.0508 | 2446852 | 73.11092546 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 126.5 | -0.51 | -0.40 | 126.19 | 128.175 | 125.47 | 2615115 |
| 1741304400 | 127.01 | -0.41 | -0.32 | 126.76 | 127.76 | 125.655 | 3657135 |
| 1741218000 | 127.42 | 1.11 | 0.88 | 126.32 | 128.6155 | 125.7501 | 2366138 |
| 1741131600 | 126.31 | -2.87 | -2.22 | 129.26 | 130 | 126.165 | 2545121 |
| 1741045200 | 129.18 | -0.3 | -0.23 | 129.34 | 131.47 | 128.601 | 2760355 |
| 1740786000 | 129.47999 | 2.01 | 1.58 | 127.88 | 129.76 | 126.98 | 3852143 |
| 1740699600 | 127.47 | 0.29 | 0.23 | 127.58 | 128.66999 | 127.08 | 1710004 |
| 1740613200 | 127.18 | -0.63 | -0.49 | 127.53 | 128.93 | 127.14 | 2919488 |
| 1740526800 | 127.81 | 0.26 | 0.20 | 127.4 | 128.27 | 126.13 | 2775190 |
| 1740440400 | 127.55 | 0.49 | 0.39 | 126.59 | 128.63 | 126.075 | 2007214 |
| 1740181200 | 127.06 | -0.32 | -0.25 | 126.91 | 127.97 | 126.5 | 2354363 |
| 1740094800 | 127.38 | 0.63 | 0.50 | 126.19 | 127.62 | 126.01 | 2055932 |
| 1740008400 | 126.75 | 0.5 | 0.40 | 125.78 | 127.14 | 125.615 | 2290544 |
| 1739922000 | 126.25 | 0.04 | 0.03 | 125.8 | 126.52 | 123.94 | 1973409 |
| 1739576400 | 126.21 | -0.57 | -0.45 | 127 | 127.9 | 126.16 | 1617687 |
| 1739490000 | 126.78 | -0.28 | -0.22 | 127.61 | 128.51 | 125.27 | 2390524 |
| 1739403600 | 127.06 | -1.33 | -1.04 | 128.35 | 130.53 | 127.03 | 2771646 |
| 1739317200 | 128.38999 | 1.19 | 0.94 | 127.31 | 128.81 | 126.96 | 2357216 |
| 1739230800 | 127.2 | -0.17 | -0.13 | 127.35 | 127.79 | 126.19 | 1870539 |
| 1738971600 | 127.37 | 0.32 | 0.25 | 126.78 | 128.44999 | 126.32 | 1797489 |
| 1738885200 | 127.05 | -0.4 | -0.31 | 128.05 | 128.05 | 125.74 | 2454847 |
| 1738798800 | 127.45 | 2.28 | 1.82 | 127.02 | 128.56 | 126.3267 | 2360074 |
| 1738712400 | 125.17 | -0.16 | -0.13 | 123.57 | 127.47 | 123.57 | 2588572 |
| 1738626000 | 125.33 | 1.67 | 1.35 | 123.92 | 126.47 | 123 | 3039642 |
| 1738366800 | 123.66 | -4.6 | -3.59 | 127.23 | 127.98 | 122.855 | 5997212 |
| 1738280400 | 128.26 | 0.5 | 0.39 | 127.16 | 132.84 | 126.47 | 3745941 |
| 1738194000 | 127.76 | 0.03 | 0.02 | 128.5 | 128.53 | 126.95 | 3900575 |
| 1738107600 | 127.73 | -3 | -2.29 | 130.84 | 131.29 | 127.5 | 2017730 |
| 1738021200 | 130.72999 | 1.9 | 1.47 | 129.38 | 131 | 128.87 | 2174052 |
| 1737762000 | 128.83 | 0.08 | 0.06 | 128.19999 | 129.47 | 128.19999 | 1593347 |
| 1737675600 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1737589200 | 128.75 | 0.92 | 0.72 | 127.85 | 129.36 | 126.41 | 1603994 |
| 1737502800 | 127.83 | 1.56 | 1.24 | 126.96 | 127.89 | 126.51 | 1587892 |
| 1737157200 | 126.27 | -0.76 | -0.60 | 127.2 | 127.27 | 125.17 | 1642946 |
| 1737070800 | 127.03 | 2.32 | 1.86 | 124.7 | 127.08 | 124.365 | 1927224 |
| 1736984400 | 124.71 | 0.68 | 0.55 | 124.39 | 124.78 | 122.49 | 2142820 |
| 1736898000 | 124.03 | 3.17 | 2.62 | 120.87 | 124.31 | 119.92 | 2373819 |
| 1736811600 | 120.86 | -0.71 | -0.58 | 121.08 | 121.27 | 119.25 | 1644344 |
| 1736552400 | 121.57 | -0.96 | -0.78 | 121.82 | 122.75 | 121.11 | 1974293 |
| 1736379600 | 122.53 | 1.13 | 0.93 | 122.65 | 122.83 | 120.88 | 2261754 |
| 1736293200 | 121.4 | 1.77 | 1.48 | 120.67 | 122 | 119.11 | 3394380 |
| 1736206800 | 119.63 | 0.33 | 0.28 | 121.41 | 121.95 | 119 | 2777552 |
| 1735947600 | 119.3 | 1.28 | 1.08 | 118.84 | 120.32 | 118.44 | 1717482 |
| 1735861200 | 118.02 | -0.25 | -0.21 | 118.29 | 119.14 | 117.53 | 1478276 |
| 1735688400 | 118.27 | 0.35 | 0.30 | 118.11 | 119.31 | 117.76 | 1200428 |
| 1735602000 | 117.92 | -1.22 | -1.02 | 118.3 | 118.64 | 117.53 | 1121850 |
| 1735342800 | 119.14 | -0.06 | -0.05 | 118.73 | 119.55 | 118.35 | 1215320 |
| 1735256400 | 119.2 | 0.37 | 0.31 | 118.86 | 119.585 | 118.63 | 904218 |
| 1735077840 | 118.83 | 0.48 | 0.41 | 117.88 | 119.35 | 117.82 | 623502 |
| 1734997200 | 118.35 | 0.07 | 0.06 | 118.28 | 118.78 | 116.69 | 1513558 |
| 1734738000 | 118.28 | 1.28 | 1.09 | 117.01 | 118.86 | 116.03 | 9313091 |
| 1734651600 | 117 | 1.09 | 0.94 | 115.715 | 117.635 | 114.9982 | 2597294 |
| 1734565200 | 115.91 | 0.09 | 0.08 | 116.12 | 117.285 | 115.18 | 2203664 |
| 1734478800 | 115.82 | -0.73 | -0.63 | 115.87 | 116.57 | 114.6 | 1874607 |
| 1734392400 | 116.55 | -1.55 | -1.31 | 118.13 | 118.78 | 116.27 | 1960829 |
| 1734133200 | 118.1 | 0.64 | 0.54 | 118.81 | 118.91 | 117.07 | 1413637 |
| 1734046800 | 117.46 | 0.04 | 0.03 | 117.88 | 119.27 | 117.32 | 2998463 |
| 1733960400 | 117.42 | -3 | -2.49 | 120.96 | 121.055 | 116.74 | 2010678 |
| 1733874000 | 120.42 | -1.16 | -0.95 | 121.58 | 121.58 | 119.42 | 1307013 |
| 1733787600 | 121.58 | -1.18 | -0.96 | 122.77 | 123.64 | 119.73 | 2087083 |
