Stockscreener 앱 받기
102.58
0.97%
-1.00
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $103.7 | $102.2 | $1.50 | 627,722.0 | -0.97% |
| 2025-08-14 | $103.8 | $102.1 | $1.72 | 361,397.0 | +0.01% |
| 2025-08-13 | $103.8 | $101.4 | $2.41 | 437,379.0 | +1.39% |
| 2025-08-12 | $102.3 | $100.8 | $1.55 | 286,969.0 | +1.73% |
| 2025-08-11 | $101.3 | $99.77 | $1.50 | 501,210.0 | -0.49% |
| 2025-08-08 | $102.6 | $100.4 | $2.18 | 617,476.0 | -1.24% |
| 2025-08-07 | $103.1 | $101.1 | $2.00 | 399,088.0 | -0.14% |
| 2025-08-06 | $104.4 | $102.1 | $2.28 | 401,344.0 | -1.09% |
| 2025-08-05 | $105.3 | $103.4 | $1.95 | 503,796.0 | -1.02% |
| 2025-08-04 | $107.9 | $103.8 | $4.05 | 527,896.0 | -1.77% |
| 2025-08-01 | $106.7 | $104.3 | $2.46 | 556,559.0 | -0.61% |
| 2025-07-31 | $109.7 | $107.0 | $2.75 | 551,409.0 | -2.78% |
| 2025-07-30 | $111.6 | $109.7 | $1.96 | 432,663.0 | -0.45% |
| 2025-07-29 | $111.5 | $109.9 | $1.67 | 611,790.0 | -0.58% |
| 2025-07-28 | $113.6 | $110.8 | $2.75 | 786,693.0 | -2.01% |
| 2025-07-25 | $114.3 | $111.6 | $2.64 | 1,116,990.0 | -0.19% |
| 2025-07-24 | $118.5 | $111.7 | $6.75 | 2,104,609.0 | +4.20% |
| 2025-07-23 | $110.0 | $108.7 | $1.29 | 609,661.0 | +1.02% |
| 2025-07-22 | $108.3 | $106.1 | $2.15 | 665,333.0 | +2.27% |
| 2025-07-21 | $107.2 | $104.8 | $2.33 | 616,178.0 | +0.10% |
| 2025-07-18 | $108.0 | $105.1 | $2.87 | 513,243.0 | -0.68% |
| 2025-07-17 | $106.9 | $105.0 | $1.91 | 849,966.0 | +0.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $107.9 | $99.77 | $8.09 | 5,848,558.0 | -4.17% |
| 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% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.4 | $114.8 | $21.56 | 6,441,279.0 | +16.55% |
| 2023-11 | $124.7 | $107.8 | $16.90 | 6,233,980.0 | +5.40% |
| 2023-10 | $116.6 | $106.5 | $10.19 | 8,062,843.0 | -5.34% |
| 2023-09 | $126.6 | $111.2 | $15.35 | 8,830,851.0 | -7.38% |
| 2023-08 | $128.5 | $114.4 | $14.13 | 9,451,705.0 | +8.14% |
| 2023-07 | $138.8 | $115.3 | $23.51 | 7,542,465.0 | -16.76% |
| 2023-06 | $142.9 | $129.6 | $13.29 | 8,685,116.0 | +2.47% |
| 2023-05 | $150.5 | $134.3 | $16.11 | 8,330,726.0 | -7.14% |
| 2023-04 | $147.0 | $124.1 | $22.89 | 7,609,900.0 | +13.80% |
| 2023-03 | $132.1 | $115.2 | $16.84 | 10,133,976.0 | +4.59% |
| 2023-02 | $126.6 | $118.6 | $8.00 | 6,263,188.0 | -0.94% |
| 2023-01 | $125.1 | $104.3 | $20.81 | 5,975,706.0 | +17.34% |
0.10%
0.32%
자본화:
|
볼륨(24시간):