Hot Features
프리미엄
Churchill Downs Inc (CHDN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.11212558065 | 124.86 | 125.79 | 120.61 | 579211 | 122.81079254 | CS |
| 4 | -2.75 | -2.15264187867 | 127.75 | 131.245 | 120.61 | 541405 | 125.00644441 | CS |
| 12 | -16.05 | -11.378943637 | 141.05 | 144.23 | 120.61 | 434521 | 131.61688823 | CS |
| 26 | -8.69 | -6.50011219987 | 133.69 | 150.21 | 120.61 | 426356 | 135.610351 | CS |
| 52 | 3.26 | 2.67783801544 | 121.74 | 150.21 | 111.095 | 452848 | 132.61686806 | CS |
| 156 | 20.1 | 19.1611058151 | 104.9 | 150.4508 | 86.375 | 317463 | 124.50290581 | CS |
| 260 | 48.72 | 63.8699528055 | 76.28 | 150.4508 | 26.45 | 306797 | 109.32644211 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 123.27 | 2.33 | 1.93 | 121.49 | 123.47 | 121.36 | 616662 |
| 1738798500 | 120.94 | -2.96 | -2.39 | 124.09 | 124.18 | 120.61 | 678173 |
| 1738712100 | 123.9 | 0.81 | 0.66 | 123.3 | 123.975 | 122.36 | 353419 |
| 1738625700 | 123.09 | -0.49 | -0.40 | 121.75 | 124.16 | 121.4 | 710881 |
| 1738366500 | 123.58 | -1.99 | -1.58 | 125.73 | 125.79 | 122.96 | 511581 |
| 1738280100 | 125.57 | 1.1 | 0.88 | 125.2 | 126.6 | 124.85 | 417527 |
| 1738193700 | 124.47 | -1.42 | -1.13 | 125.79 | 126.23 | 123.99 | 366451 |
| 1738107300 | 125.89 | 0.72 | 0.58 | 125.18 | 126.46 | 124.79 | 439859 |
| 1738020900 | 125.17 | 0.15 | 0.12 | 124.49 | 126.245 | 124.49 | 424334 |
| 1737761700 | 125.02 | -0.37 | -0.30 | 125.3 | 125.5 | 124.38 | 450208 |
| 1737675300 | 125.39 | 0 | 0.00 | 125.39 | 125.39 | 125.39 | 0 |
| 1737588900 | 125.39 | -1 | -0.79 | 127.18 | 127.85 | 124.95 | 444624 |
| 1737502500 | 126.39 | 0.39 | 0.31 | 127.02 | 127.415 | 125.425 | 471058 |
| 1737156900 | 126 | 1.43 | 1.15 | 125.99 | 128.01 | 124.93 | 603040 |
| 1737070500 | 124.57 | -2.32 | -1.83 | 127.17 | 127.255 | 124.05 | 1265894 |
| 1736984100 | 126.89 | -2.06 | -1.60 | 130.49 | 131.245 | 126.71 | 440067 |
| 1736897700 | 128.94999 | 0.75 | 0.59 | 128.37 | 129.75989 | 127.99 | 305039 |
| 1736811300 | 128.19999 | 1.34 | 1.06 | 126.58 | 129.05 | 125.61 | 516385 |
| 1736552100 | 126.86 | -2.21 | -1.71 | 127.75 | 128.05 | 125.7 | 693815 |
| 1736379300 | 129.07 | -1.69 | -1.29 | 129.96 | 131.21 | 128.82 | 321531 |
| 1736292900 | 130.76 | -2.06 | -1.55 | 132.955 | 133.38 | 129.63 | 479352 |
| 1736206500 | 132.82 | -0.09 | -0.07 | 132.80959 | 134.44 | 132.0301 | 340238 |
| 1735947300 | 132.91 | 1.32 | 1.00 | 132.32 | 133.46 | 130.15 | 228329 |
| 1735860900 | 131.59 | -1.95 | -1.46 | 134.12 | 136.34 | 130.91 | 356136 |
| 1735688100 | 133.54 | -0.62 | -0.46 | 134.74 | 135.29499 | 133.15 | 538103 |
| 1735601700 | 134.16 | 1.55 | 1.17 | 131.53 | 134.56 | 131.09 | 488782 |
| 1735342500 | 132.61 | 0.36 | 0.27 | 132.54 | 132.94999 | 131.3304 | 189472 |
| 1735256100 | 132.25 | 0.27 | 0.20 | 130.94 | 132.79 | 130.94 | 305067 |
| 1735077840 | 131.97999 | -0.11 | -0.08 | 131.88 | 132.78 | 130.82 | 188848 |
| 1734996900 | 132.09 | -0.14 | -0.11 | 131.65 | 132.15 | 130.1816 | 365843 |
| 1734737700 | 132.22999 | -0.52 | -0.39 | 132.54 | 135.04 | 131.68 | 856139 |
| 1734651300 | 132.75 | 3.2 | 2.47 | 131.32499 | 134.09 | 131.32499 | 489933 |
| 1734564900 | 129.55 | -2.2 | -1.67 | 132.11 | 134.53 | 129.54 | 616188 |
| 1734478500 | 131.75 | -3.05 | -2.26 | 133.5 | 134.44999 | 131.37 | 586243 |
| 1734392100 | 134.8 | -1.25 | -0.92 | 135.76 | 137.07749 | 134.63999 | 494466 |
| 1734132900 | 136.05 | -1.41 | -1.03 | 138.01 | 138.6095 | 135.625 | 380076 |
| 1734046500 | 137.46 | -1.17 | -0.84 | 138.15 | 140.33 | 137.12 | 300603 |
| 1733960100 | 138.63 | 0.26 | 0.19 | 139.02 | 140.28 | 138.36 | 369220 |
| 1733873700 | 138.37 | 0.46 | 0.33 | 136.01 | 140.22 | 136.01 | 288119 |
| 1733787300 | 137.91 | -1.27 | -0.91 | 139.435 | 140.29 | 137.4 | 365355 |
| 1733528100 | 139.18 | -1.78 | -1.26 | 140.3 | 141.485 | 138.735 | 256499 |
| 1733441700 | 140.96 | -1.3 | -0.91 | 142.05 | 142.854 | 140.46 | 228675 |
| 1733355300 | 142.26 | 2 | 1.43 | 140.33 | 143.34 | 140.33 | 378138 |
| 1733268900 | 140.26 | -2.52 | -1.76 | 142.6599 | 142.6599 | 138.81 | 398195 |
| 1733182500 | 142.78 | 0.67 | 0.47 | 141.55 | 143.9 | 140.84 | 371268 |
| 1732917840 | 142.11 | 1.89 | 1.35 | 140.51 | 142.76499 | 140.31 | 283436 |
| 1732750500 | 140.22 | 0.52 | 0.37 | 139.81 | 141.69999 | 139.81 | 290151 |
| 1732664100 | 139.69999 | -2.13 | -1.50 | 141.83 | 141.83 | 138.83 | 420849 |
| 1732577700 | 141.83 | -0.04 | -0.03 | 143.22 | 143.78 | 141.65 | 454048 |
| 1732318500 | 141.87 | -0.51 | -0.36 | 141.97 | 144.22999 | 140.63 | 297936 |
| 1732232100 | 142.38 | 2.41 | 1.72 | 140.2818 | 142.62 | 139.27 | 340310 |
| 1732145700 | 139.97 | 1.23 | 0.89 | 138.06 | 140.04 | 137.19 | 245001 |
| 1732059300 | 138.74 | -0.11 | -0.08 | 138.35 | 139.88999 | 137.07 | 329770 |
| 1731972900 | 138.85 | -0.06 | -0.04 | 138.84 | 139.91 | 137.7901 | 445413 |
| 1731713700 | 138.91 | -2 | -1.42 | 140.46 | 140.46 | 137.80099 | 453445 |
| 1731627300 | 140.91 | -0.63 | -0.45 | 141.61 | 142.695 | 140.225 | 506557 |
| 1731540900 | 141.54 | 0.26 | 0.18 | 140.94999 | 142.09 | 139.37 | 609256 |
| 1731454500 | 141.28 | -0.6 | -0.42 | 141.88999 | 141.88999 | 139 | 564383 |
| 1731368100 | 141.88 | -3.44 | -2.37 | 146.31 | 146.31 | 141.03 | 725476 |
| 1731108900 | 145.32 | -1.09 | -0.74 | 145.94999 | 147.63 | 144.58 | 441883 |
| 1731022500 | 146.41 | -1.04 | -0.71 | 146.82 | 147.79 | 144.61 | 326487 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
