Stockscreener 앱 받기
86.85
1.78%
-1.57
시장 영업 전:
87.43
0.58
+0.67%
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $88.61 | $86.66 | $1.95 | 693,535.0 | -1.78% |
| 2025-10-14 | $89.59 | $87.13 | $2.47 | 763,536.0 | +0.48% |
| 2025-10-13 | $91.05 | $87.96 | $3.09 | 662,773.0 | -2.24% |
| 2025-10-10 | $91.25 | $88.94 | $2.31 | 614,548.0 | -1.19% |
| 2025-10-09 | $92.89 | $90.84 | $2.05 | 344,734.0 | -1.58% |
| 2025-10-08 | $93.22 | $91.35 | $1.88 | 620,837.0 | +1.15% |
| 2025-10-07 | $94.76 | $90.50 | $4.26 | 581,125.0 | -2.00% |
| 2025-10-06 | $96.14 | $92.98 | $3.16 | 616,559.0 | -2.71% |
| 2025-10-03 | $97.54 | $95.75 | $1.79 | 463,329.0 | -0.04% |
| 2025-10-02 | $97.03 | $95.47 | $1.56 | 470,734.0 | -0.61% |
| 2025-10-01 | $97.30 | $95.90 | $1.40 | 519,098.0 | -0.41% |
| 2025-09-30 | $98.17 | $95.84 | $2.32 | 639,398.0 | -1.29% |
| 2025-09-29 | $98.41 | $96.49 | $1.92 | 474,607.0 | +1.38% |
| 2025-09-26 | $97.46 | $96.42 | $1.04 | 508,974.0 | +0.74% |
| 2025-09-25 | $98.32 | $95.43 | $2.89 | 557,561.0 | -1.82% |
| 2025-09-24 | $98.21 | $96.50 | $1.71 | 816,579.0 | +1.27% |
| 2025-09-23 | $97.21 | $95.50 | $1.71 | 521,256.0 | +0.99% |
| 2025-09-22 | $95.93 | $93.04 | $2.89 | 607,655.0 | +0.56% |
| 2025-09-19 | $97.94 | $94.86 | $3.08 | 1,958,797.0 | -1.13% |
| 2025-09-18 | $97.38 | $96.00 | $1.38 | 583,964.0 | +0.30% |
| 2025-09-17 | $97.95 | $95.48 | $2.47 | 577,555.0 | +0.03% |
| 2025-09-16 | $97.50 | $95.43 | $2.06 | 523,862.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $97.54 | $86.66 | $10.88 | 7,044,343.0 | -10.47% |
| 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% |
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% |
2.21%
0.23%
자본화:
|
볼륨(24시간):