Stockscreener 앱 받기
106.88
0.57%
-0.61
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $107.2 | $104.2 | $2.98 | 1,089,854.0 | -0.57% |
| 2026-01-15 | $112.3 | $106.8 | $5.56 | 799,317.0 | -0.55% |
| 2026-01-14 | $110.1 | $106.1 | $4.01 | 732,242.0 | +2.46% |
| 2026-01-13 | $107.0 | $105.5 | $1.57 | 556,975.0 | -0.56% |
| 2026-01-12 | $108.2 | $105.2 | $3.02 | 661,743.0 | -2.00% |
| 2026-01-09 | $112.0 | $106.6 | $5.41 | 865,185.0 | -2.94% |
| 2026-01-08 | $113.3 | $108.8 | $4.45 | 1,016,365.0 | +2.05% |
| 2026-01-07 | $113.5 | $108.4 | $5.15 | 1,032,976.0 | -3.52% |
| 2026-01-06 | $116.0 | $113.1 | $2.94 | 618,942.0 | -1.02% |
| 2026-01-05 | $116.0 | $111.9 | $4.11 | 767,053.0 | +2.22% |
| 2026-01-02 | $113.8 | $109.5 | $4.24 | 680,315.0 | -1.61% |
| 2025-12-31 | $115.4 | $113.5 | $1.82 | 406,770.0 | -0.75% |
| 2025-12-30 | $115.5 | $114.0 | $1.44 | 417,607.0 | +0.11% |
| 2025-12-29 | $115.5 | $114.2 | $1.27 | 466,406.0 | +0.00% |
| 2025-12-26 | $115.2 | $113.8 | $1.47 | 391,397.0 | +0.43% |
| 2025-12-24 | $115.0 | $113.7 | $1.29 | 330,317.0 | +0.09% |
| 2025-12-23 | $114.6 | $113.3 | $1.33 | 571,405.0 | -0.60% |
| 2025-12-22 | $115.8 | $114.0 | $1.84 | 646,202.0 | -0.13% |
| 2025-12-19 | $117.0 | $114.5 | $2.46 | 1,187,764.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $116.0 | $104.2 | $11.83 | 9,910,821.0 | -6.06% |
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% |
0.70%
5.36%
자본화:
|
볼륨(24시간):