Stockscreener 앱 받기
101.15
1.64%
1.63
시간 외 거래:
101.00
-0.15
-0.15%
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $102.1 | $99.30 | $2.84 | 829,574.0 | +1.64% |
| 2026-04-28 | $102.8 | $99.00 | $3.83 | 664,595.0 | -0.87% |
| 2026-04-27 | $102.8 | $100.2 | $2.63 | 1,013,380.0 | -1.14% |
| 2026-04-24 | $102.9 | $98.25 | $4.64 | 2,738,333.0 | +3.72% |
| 2026-04-23 | $98.40 | $92.01 | $6.39 | 1,997,873.0 | +10.09% |
| 2026-04-22 | $91.74 | $88.17 | $3.57 | 1,143,813.0 | -2.09% |
| 2026-04-21 | $94.15 | $90.31 | $3.84 | 1,238,940.0 | -2.23% |
| 2026-04-20 | $93.22 | $90.50 | $2.72 | 1,122,850.0 | +0.76% |
| 2026-04-17 | $94.65 | $91.29 | $3.36 | 765,359.0 | -1.14% |
| 2026-04-16 | $93.34 | $91.19 | $2.15 | 927,055.0 | +1.39% |
| 2026-04-15 | $94.33 | $91.94 | $2.39 | 776,074.0 | +0.05% |
| 2026-04-14 | $95.48 | $90.33 | $5.15 | 1,406,192.0 | +2.69% |
| 2026-04-13 | $89.61 | $86.47 | $3.14 | 874,153.0 | +2.34% |
| 2026-04-10 | $89.47 | $87.13 | $2.34 | 395,547.0 | -1.12% |
| 2026-04-09 | $89.01 | $87.01 | $2.00 | 650,410.0 | -0.01% |
| 2026-04-08 | $91.82 | $88.38 | $3.44 | 1,074,190.0 | -0.03% |
| 2026-04-07 | $90.39 | $88.19 | $2.20 | 462,720.0 | -1.21% |
| 2026-04-06 | $89.96 | $88.19 | $1.77 | 591,100.0 | +0.58% |
| 2026-04-02 | $89.64 | $87.07 | $2.57 | 558,651.0 | -0.04% |
| 2026-04-01 | $90.75 | $88.84 | $1.91 | 965,797.0 | -0.80% |
| 2026-03-31 | $90.04 | $85.99 | $4.05 | 1,300,314.0 | +4.62% |
Churchill Downs Inc 주식 (CHDN) 연도별 가격 이력
이 심층 분석에서는 Churchill Downs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Churchill Downs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Churchill Downs Inc 주식 (CHDN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $102.9 | $86.47 | $16.42 | 21,026,180.0 | +12.60% |
| 2026-03 | $94.14 | $80.24 | $13.91 | 23,726,864.0 | -2.28% |
| 2026-02 | $98.64 | $85.84 | $12.80 | 18,577,042.0 | -6.54% |
| 2026-01 | $116.0 | $96.02 | $20.02 | 15,403,806.0 | -13.55% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.3 | $108.3 | $10.00 | 14,306,880.0 | +5.09% |
| 2025-11 | $110.6 | $92.76 | $17.84 | 11,774,491.0 | +9.97% |
| 2025-10 | $108.1 | $86.11 | $21.97 | 18,757,969.0 | +2.26% |
| 2025-09 | $103.5 | $93.04 | $10.50 | 12,688,141.0 | -6.48% |
| 2025-08 | $107.9 | $99.77 | $8.09 | 10,652,771.0 | -3.09% |
| 2025-07 | $118.5 | $100.9 | $17.56 | 14,343,053.0 | +5.98% |
| 2025-06 | $103.1 | $92.12 | $11.01 | 15,507,685.0 | +5.79% |
| 2025-05 | $99.38 | $89.43 | $9.95 | 18,842,195.0 | +5.60% |
| 2025-04 | $112.0 | $85.58 | $26.45 | 22,417,977.0 | -18.60% |
| 2025-03 | $119.1 | $105.2 | $13.93 | 11,892,105.0 | -6.27% |
| 2025-02 | $125.9 | $113.4 | $12.47 | 11,935,125.0 | -4.11% |
| 2025-01 | $136.3 | $123.0 | $13.38 | 9,379,754.0 | -7.46% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.36 | 7,484,125.0 | -5.59% |
| 2024-11 | $150.2 | $135.6 | $14.62 | 8,657,668.0 | +1.43% |
| 2024-10 | $145.3 | $130.1 | $15.16 | 10,434,649.0 | +3.62% |
| 2024-09 | $142.0 | $131.5 | $10.47 | 8,964,984.0 | -2.71% |
| 2024-08 | $144.8 | $128.7 | $16.17 | 5,892,717.0 | -3.20% |
| 2024-07 | $146.6 | $136.8 | $9.89 | 10,781,650.0 | +2.84% |
| 2024-06 | $141.6 | $126.9 | $14.70 | 10,589,381.0 | +7.80% |
| 2024-05 | $139.7 | $126.7 | $12.97 | 11,040,674.0 | +0.39% |
| 2024-04 | $133.8 | $117.9 | $15.87 | 10,618,310.0 | +4.24% |
| 2024-03 | $126.4 | $111.1 | $15.34 | 10,081,166.0 | +1.54% |
| 2024-02 | $125.0 | $116.1 | $8.91 | 6,203,970.0 | +0.74% |
| 2024-01 | $136.1 | $120.3 | $15.74 | 5,405,870.0 | -10.35% |
3.65%
1.11%
자본화:
|
볼륨(24시간):