The Chefs Warehouse Inc (CHEF) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	114.25	116.59	111.35	113.57	-0.61%	464,600
2026-10-15	113.01	115.76	111.40	114.27	+1.12%	630,600
2026-10-14	107.79	113.12	107.79	113.00	+4.83%	788,900
2026-10-13	108.76	109.93	107.37	107.79	-1.81%	829,600
2026-10-12	113.75	115.00	108.51	109.78	-3.97%	497,800
2026-10-09	111.40	114.76	110.92	114.32	+2.62%	352,800
2026-10-08	111.31	113.45	111.03	111.40	+0.35%	439,700
2026-10-07	110.89	113.26	110.84	111.01	-0.18%	612,700
2026-10-06	111.97	114.30	110.38	111.21	+0.13%	664,300
2026-10-05	117.59	118.15	110.73	111.07	-4.60%	819,800
2026-10-02	114.07	118.51	114.07	116.42	+3.43%	632,400
2026-10-01	111.08	112.95	110.56	112.56	+0.35%	575,500
2026-09-30	111.84	114.57	110.57	112.17	+0.60%	1,096,200
2026-09-29	111.68	113.26	110.64	111.50	-0.23%	566,900
2026-09-28	109.07	111.90	107.91	111.76	+1.35%	446,200
2026-09-25	110.39	113.04	109.23	110.27	-0.08%	415,700
2026-09-24	108.95	111.35	108.95	110.36	+1.35%	355,500
2026-09-23	108.52	109.70	107.78	108.89	+0.49%	465,900
2026-09-22	111.90	114.48	107.73	108.36	-2.11%	654,300
2026-09-21	111.30	112.65	110.70	110.70	-0.14%	423,000
2026-09-18	110.31	111.41	109.50	110.85	+0.63%	1,004,700
2026-09-17	111.03	111.75	109.70	110.16	+0.44%	618,800
2026-09-16	107.47	111.72	107.47	109.68	+3.02%	694,400
2026-09-15	112.84	114.69	105.50	106.46	-5.65%	691,700
2026-09-14	110.87	114.00	109.81	112.84	+2.16%	458,500
2026-09-11	111.85	112.90	110.06	110.45	+0.62%	421,100
2026-09-10	109.72	110.58	108.05	109.77	+0.44%	434,300
2026-09-09	107.92	111.91	107.92	109.29	+0.40%	731,600
2026-09-08	114.64	115.15	107.81	108.86	-4.81%	1,564,300
2026-09-04	114.29	116.24	114.00	114.36	+0.13%	456,500
2026-09-03	114.32	115.45	112.99	114.21	+0.69%	572,000
2026-09-02	115.67	116.64	112.89	113.43	-1.81%	928,400
2026-09-01	112.86	117.65	112.86	115.52	+2.71%	1,133,800
2026-08-31	114.80	116.01	111.32	112.47	-2.20%	885,600
2026-08-28	111.32	115.31	111.27	115.00	+3.35%	877,000
2026-08-27	111.46	113.41	110.51	111.27	-0.66%	416,400
2026-08-26	111.89	113.68	111.60	112.01	+0.21%	643,100
2026-08-25	114.15	115.22	111.25	111.78	-1.47%	513,617
2026-08-24	111.40	113.65	110.39	113.45	+2.57%	722,671
2026-08-21	109.64	111.86	108.61	110.61	+1.63%	455,600
2026-08-20	106.32	109.19	105.78	108.84	+1.38%	386,900
2026-08-19	106.86	109.91	105.39	107.36	-0.87%	479,800
2026-08-18	110.91	111.80	108.23	108.30	-2.05%	349,300
2026-08-17	108.18	112.97	107.55	110.57	+1.37%	590,700
2026-08-14	110.77	113.95	106.93	109.08	-2.65%	2,760,400
2026-08-13	111.31	112.98	109.41	112.05	+0.88%	1,160,600
2026-08-12	108.00	111.60	107.54	111.07	+1.61%	290,200
2026-08-11	108.99	110.64	108.51	109.31	+0.44%	287,100
2026-08-10	109.42	110.51	108.80	108.83	-1.24%	320,400
2026-08-07	109.57	110.26	107.90	110.20	+0.97%	225,400
2026-08-06	109.59	111.75	108.88	109.14	+0.55%	257,500
2026-08-05	111.06	112.00	108.20	108.54	-1.35%	628,300
2026-08-04	110.40	111.08	108.45	110.02	-1.15%	602,500
2026-08-03	117.33	117.33	111.17	111.30	-3.51%	478,700
2026-07-31	111.86	115.72	110.73	115.35	+2.79%	1,118,100
2026-07-30	104.00	112.36	104.00	112.22	+6.24%	1,055,100
2026-07-29	100.17	112.16	100.17	105.63	+5.44%	1,559,700
2026-07-28	96.70	101.77	96.15	100.18	+4.70%	1,014,400
2026-07-27	95.42	96.39	90.97	95.68	+0.86%	649,500
2026-07-24	94.88	95.13	93.52	94.86	+0.40%	402,600
2026-07-23	92.48	95.41	91.76	94.48	+0.59%	377,100
2026-07-22	95.49	96.17	92.28	93.93	-1.29%	640,400
2026-07-21	96.44	96.44	94.42	95.16	-0.44%	656,000
2026-07-20	97.97	98.74	95.43	95.58	-1.56%	377,900
2026-07-17	102.87	102.87	97.01	97.09	-5.15%	587,000
2026-07-16	98.58	102.43	96.47	102.36	+4.76%	1,854,900
2026-07-15	97.98	99.68	94.75	97.71	-1.09%	797,900
2026-07-14	98.60	99.28	96.74	98.79	+1.39%	335,600
2026-07-13	95.53	97.82	95.22	97.44	+1.72%	304,200
2026-07-10	96.31	98.33	95.12	95.79	-1.31%	319,800
2026-07-09	96.83	98.00	89.89	97.06	+0.82%	231,000
2026-07-08	98.20	98.41	95.31	96.27	-1.98%	411,800
2026-07-07	97.16	99.47	96.66	98.21	+3.39%	363,800
2026-07-06	96.16	97.06	94.49	94.99	-0.66%	343,600
2026-07-02	95.63	96.30	93.68	95.62	+0.27%	349,800
2026-07-01	96.10	96.79	94.85	95.36	-0.77%	331,600
2026-06-30	95.24	97.34	93.62	96.10	+0.85%	420,600
2026-06-29	95.02	96.73	94.78	95.29	-0.66%	573,400
2026-06-26	94.58	96.76	94.12	95.92	+1.65%	1,074,000
2026-06-25	95.77	96.73	93.82	94.36	-1.33%	308,900
2026-06-24	94.18	95.79	93.85	95.63	+1.54%	455,000
2026-06-23	93.20	95.42	91.98	94.18	+0.42%	627,100
2026-06-22	95.47	97.63	93.77	93.79	-1.69%	485,800
2026-06-18	93.72	96.38	91.68	95.40	+3.28%	774,200
2026-06-17	93.09	94.50	89.91	92.37	-0.83%	765,400
2026-06-16	94.03	95.16	92.58	93.14	-0.98%	689,200
2026-06-15	91.01	94.44	91.01	94.06	+3.65%	1,288,600
2026-06-12	90.65	92.10	89.58	90.75	+1.10%	473,400
2026-06-11	86.59	89.87	86.38	89.76	+5.27%	1,012,800
2026-06-10	83.06	85.50	82.37	85.27	+3.12%	496,500
2026-06-09	80.91	83.35	80.76	82.69	+2.21%	458,500
2026-06-08	80.98	82.64	80.75	80.90	+0.20%	397,100
2026-06-05	77.90	81.30	75.24	80.74	+4.13%	442,500
2026-06-04	78.44	78.92	77.20	77.54	-0.19%	189,300
2026-06-03	77.49	78.97	77.34	77.69	+0.01%	272,700
2026-06-02	76.47	77.88	76.47	77.68	+0.92%	320,600
2026-06-01	76.23	77.85	75.54	76.97	+0.56%	353,100
2026-05-29	77.85	78.36	76.26	76.54	-1.76%	354,300
2026-05-28	76.84	78.36	75.91	77.91	+1.41%	244,500
2026-05-27	77.36	78.17	75.07	76.83	-0.07%	391,900
2026-05-26	77.02	77.53	75.51	76.88	+0.55%	485,000
2026-05-22	78.44	79.09	76.15	76.46	-2.07%	378,000
2026-05-21	76.46	78.59	74.62	78.08	+0.96%	550,400
2026-05-20	77.47	77.99	76.49	77.34	+0.35%	400,700
2026-05-19	78.96	79.69	77.06	77.07	-3.36%	369,900
2026-05-18	80.53	81.43	78.54	79.75	-0.73%	596,600
2026-05-15	81.01	81.96	79.89	80.34	-1.03%	361,000
2026-05-14	81.30	82.68	80.54	81.18	+0.84%	469,300
2026-05-13	80.00	81.62	78.80	80.50	+0.63%	393,900
2026-05-12	80.76	81.22	79.12	80.00	-0.86%	497,100
2026-05-11	81.16	82.00	80.08	80.69	-1.25%	353,900
2026-05-08	81.33	82.81	80.78	81.71	+1.71%	356,800
2026-05-07	80.01	80.55	77.96	80.34	+0.22%	345,600
2026-05-06	79.10	80.79	79.03	80.16	+1.43%	539,400
2026-05-05	78.17	79.63	77.78	79.03	+1.33%	734,000
2026-05-04	78.17	78.72	76.37	77.99	-1.07%	574,700
2026-05-01	78.61	79.22	77.34	78.83	+1.59%	405,800
2026-04-30	76.85	79.41	74.32	77.60	+2.51%	902,000
2026-04-29	66.60	76.34	66.57	75.70	+17.84%	1,246,500
2026-04-28	67.03	67.03	63.40	64.24	-3.90%	638,100
2026-04-27	65.24	67.43	64.99	66.85	+2.11%	778,100
2026-04-24	64.69	66.06	63.64	65.47	+0.80%	353,700
2026-04-23	65.46	66.47	64.09	64.95	-0.93%	343,700
2026-04-22	65.67	66.34	64.44	65.56	+0.35%	364,700
2026-04-21	65.44	66.26	64.17	65.33	-0.27%	306,000
2026-04-20	65.56	66.62	65.41	65.51	-0.47%	284,800
2026-04-17	63.97	65.93	62.79	65.82	+4.51%	597,600
2026-04-16	64.54	64.66	61.07	62.98	-2.34%	455,700
2026-04-15	65.74	66.05	64.14	64.49	-2.57%	439,100
2026-04-14	64.47	66.33	64.00	66.19	+2.38%	493,100
2026-04-13	64.02	64.85	62.52	64.65	+0.19%	340,100
2026-04-10	64.47	64.57	63.36	64.53	-0.09%	247,600
2026-04-09	62.92	64.65	62.59	64.59	+2.05%	384,300
2026-04-08	62.07	63.40	61.89	63.29	+6.84%	580,300
2026-04-07	59.20	59.61	58.05	59.24	+0.03%	377,600
2026-04-06	57.76	59.37	57.49	59.22	+2.83%	400,900
2026-04-02	57.81	58.08	56.56	57.59	-1.67%	513,900
2026-04-01	59.75	60.06	58.39	58.57	-1.48%	451,900
2026-03-31	59.29	60.21	57.93	59.45	+0.99%	614,200
2026-03-30	59.57	61.19	58.54	58.87	-1.09%	418,200
2026-03-27	60.06	60.21	58.33	59.52	-1.55%	413,700
2026-03-26	60.76	61.98	60.12	60.46	-0.62%	422,300
2026-03-25	60.19	60.94	59.82	60.84	+2.13%	360,400
2026-03-24	57.90	61.19	57.80	59.57	+2.42%	429,700
2026-03-23	59.88	60.14	58.11	58.16	+0.21%	561,800
2026-03-20	60.01	60.27	57.44	58.04	-3.28%	1,164,200
2026-03-19	60.25	61.27	59.31	60.01	-1.35%	408,500
2026-03-18	61.90	62.88	60.81	60.83	-3.11%	410,000
2026-03-17	64.16	64.75	61.29	62.78	-2.01%	521,500
2026-03-16	65.16	65.16	63.95	64.07	-0.82%	321,900
2026-03-13	64.45	64.72	63.63	64.60	+0.98%	257,800
2026-03-12	63.48	64.32	62.91	63.97	-0.96%	250,000
2026-03-11	63.82	64.88	63.33	64.59	+0.91%	268,100
2026-03-10	63.10	64.96	63.00	64.01	+0.80%	548,841
2026-03-09	61.82	63.69	59.26	63.50	+0.95%	553,057
2026-03-06	61.85	63.21	61.42	62.90	-0.51%	380,100
2026-03-05	61.59	63.60	61.59	63.22	+1.12%	430,900
2026-03-04	61.93	62.92	60.88	62.52	+0.14%	461,300
2026-03-03	64.07	64.61	60.20	62.43	-5.15%	1,063,000
2026-03-02	69.50	70.80	63.90	65.82	-7.80%	1,195,200
2026-02-27	71.33	71.92	70.90	71.39	-0.97%	357,600
2026-02-26	72.74	73.94	71.95	72.09	-0.04%	355,800
2026-02-25	72.43	72.43	70.43	72.12	-0.43%	339,200
2026-02-24	71.47	72.76	70.68	72.43	+1.83%	479,000
2026-02-23	69.90	71.43	68.05	71.13	+1.59%	477,100
2026-02-20	69.46	71.06	68.79	70.02	+0.81%	384,000
2026-02-19	69.28	70.81	69.00	69.46	+0.25%	317,200
2026-02-18	68.45	71.04	68.43	69.29	+1.20%	423,200
2026-02-17	69.03	69.75	67.97	68.47	+0.04%	294,000
2026-02-13	68.63	68.81	67.72	68.44	+0.94%	246,287
2026-02-12	64.85	69.47	64.85	67.80	+5.69%	757,256
2026-02-11	63.78	64.87	60.64	64.15	-1.85%	685,338
2026-02-10	67.00	67.96	64.84	65.36	-2.29%	329,555
2026-02-09	67.06	68.14	66.15	66.89	+0.33%	309,973
2026-02-06	64.82	66.94	64.75	66.67	+3.94%	385,556
2026-02-05	63.89	65.48	63.73	64.14	+0.85%	411,211
2026-02-04	64.50	65.25	62.19	63.60	-1.04%	515,654
2026-02-03	63.34	65.22	63.24	64.27	+1.42%	376,394
2026-02-02	62.90	63.76	61.70	63.37	+0.75%	318,582
2026-01-30	62.35	63.58	61.11	62.90	-0.10%	457,634
2026-01-29	63.82	64.02	62.07	62.96	-0.98%	324,409
2026-01-28	64.60	64.84	62.95	63.58	-1.09%	346,983
2026-01-27	63.44	65.03	63.00	64.28	+0.94%	263,142
2026-01-26	64.20	65.17	63.00	63.68	-0.33%	238,908
2026-01-23	64.37	64.60	63.19	63.89	-1.42%	167,825
2026-01-22	65.67	66.30	64.38	64.81	-0.86%	376,333
2026-01-21	62.93	65.70	62.45	65.37	+3.12%	481,996
2026-01-20	63.91	64.13	62.31	63.39	-1.17%	340,924
2026-01-16	64.74	64.74	63.02	64.14	-0.64%	442,552
2026-01-15	60.25	66.08	60.25	64.55	+7.12%	1,011,047
2026-01-14	60.24	61.42	57.39	60.26	+0.43%	625,505
2026-01-13	61.96	62.60	59.02	60.00	-3.44%	480,768
2026-01-12	60.20	62.73	60.14	62.14	+1.89%	841,277
2026-01-09	60.47	61.75	59.88	60.99	+0.99%	305,050
2026-01-08	59.97	60.97	59.25	60.39	+0.52%	493,230
2026-01-07	61.24	62.05	59.95	60.08	-1.20%	675,121
2026-01-06	61.11	62.60	59.78	60.81	-0.36%	456,257
2026-01-05	61.91	62.94	61.02	61.03	-2.18%	509,110
2026-01-02	62.33	63.54	62.10	62.39	+0.10%	256,000
2025-12-31	62.54	62.88	61.84	62.33	-0.24%	273,418
2025-12-30	63.05	63.92	62.10	62.48	-1.20%	238,650
2025-12-29	63.55	63.90	62.86	63.24	-0.46%	226,858
2025-12-26	63.40	63.90	63.32	63.53	+0.09%	150,227
2025-12-24	63.75	64.18	63.16	63.47	-0.75%	166,638
2025-12-23	64.70	65.02	63.72	63.95	-1.39%	226,502
2025-12-22	64.22	65.56	64.01	64.85	+0.61%	324,434
2025-12-19	63.10	65.03	62.76	64.46	+1.64%	604,513
2025-12-18	64.14	64.43	62.86	63.42	-1.28%	325,129
2025-12-17	63.36	64.64	63.15	64.24	+1.44%	612,254
2025-12-16	62.93	63.72	62.04	63.33	+0.06%	356,028
2025-12-15	63.00	64.30	62.83	63.29	+1.31%	414,703
2025-12-12	62.57	63.38	61.31	62.47	-0.16%	367,416
2025-12-11	61.78	63.23	61.78	62.57	+1.69%	333,605
2025-12-10	60.26	62.02	59.66	61.53	+2.11%	502,282
2025-12-09	59.10	60.77	59.10	60.26	+1.98%	297,441
2025-12-08	59.64	60.06	58.63	59.09	-0.56%	424,641
2025-12-05	60.16	61.38	59.13	59.42	-1.61%	423,857
2025-12-04	60.21	60.95	59.09	60.39	+0.15%	407,711
2025-12-03	59.99	60.87	57.91	60.30	+0.48%	615,990
2025-12-02	60.11	60.57	59.16	60.01	+0.74%	454,185
2025-12-01	60.65	61.13	59.24	59.57	-2.85%	358,326
2025-11-28	61.75	62.30	60.73	61.32	-1.08%	152,916
2025-11-26	62.22	63.36	61.82	61.99	-0.24%	480,433
2025-11-25	59.56	62.98	59.56	62.14	+4.30%	624,465
2025-11-24	58.38	61.45	57.73	59.58	+1.74%	634,074
2025-11-21	57.31	59.11	56.47	58.56	+2.25%	610,343
2025-11-20	58.34	60.01	57.21	57.27	-1.19%	301,277
2025-11-19	57.97	58.20	56.46	57.96	+0.29%	259,005
2025-11-18	57.92	58.57	57.05	57.79	+0.14%	284,907
2025-11-17	59.00	59.24	57.22	57.71	-2.09%	496,876
2025-11-14	59.04	59.86	57.91	58.94	-0.94%	406,736
2025-11-13	61.77	61.90	59.02	59.50	-3.64%	510,267
2025-11-12	61.68	62.92	61.57	61.75	+0.28%	305,795
2025-11-11	62.53	62.94	61.23	61.58	-1.63%	270,541
2025-11-10	62.48	62.97	62.01	62.60	+0.38%	236,869
2025-11-07	63.82	63.98	62.04	62.36	-2.04%	655,970
2025-11-06	63.02	64.22	62.41	63.66	+0.20%	316,143
2025-11-05	61.89	64.03	61.78	63.53	+2.30%	449,202
2025-11-04	61.07	62.51	60.59	62.10	+2.27%	555,929
2025-11-03	58.76	60.87	58.12	60.72	+2.92%	419,353
2025-10-31	59.13	60.77	58.35	59.00	-1.62%	454,923
2025-10-30	62.35	62.82	59.45	59.97	-3.82%	904,447
2025-10-29	63.42	63.61	58.85	62.35	+6.38%	924,935
2025-10-28	58.06	60.44	57.13	58.61	+0.48%	618,783
2025-10-27	59.59	59.96	58.23	58.33	-0.36%	418,216
2025-10-24	59.25	59.72	58.12	58.54	-0.37%	267,310
2025-10-23	59.76	59.76	58.23	58.76	-1.76%	280,428
2025-10-22	59.39	60.19	59.01	59.81	+0.32%	270,917
2025-10-21	58.39	59.86	57.77	59.62	+2.26%	656,104
2025-10-20	58.11	58.70	57.79	58.30	+0.26%	303,248

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+17.88%). 가장 약한 달: 3월 (-10.95%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.60%
2월+13.49%
3월-10.95%
4월+17.88%
5월+3.89%
6월+11.82%
7월+15.08%
8월-2.65%
9월-6.28%
10월+8.06%
11월+0.99%
12월+4.63%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

The Chefs Warehouse Inc (CHEF)의 최근 종가는 얼마입니까?

2026-10-16 기준 113.57. Closelook 데이터 레이크의 일별 가격 기록 기준.

CHEF의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 118.51, 최저 56.46 (2026-10-16 기준).

The Chefs Warehouse Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CHEF의 가장 강한 달은 4월(평균 +17.88%), 가장 약한 달은 3월(평균 -10.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.