Stockscreener 앱 받기
93.44
2.31%
2.11
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $94.04 | $93.12 | $0.92 | 928,095.0 | +2.31% |
| 2026-10-29 | $92.28 | $90.55 | $1.73 | 776,681.0 | -0.69% |
| 2026-10-28 | $93.03 | $91.34 | $1.69 | 1,024,617.0 | -1.19% |
| 2026-10-27 | $93.50 | $92.81 | $0.69 | 561,324.0 | -1.42% |
| 2026-10-26 | $95.05 | $94.25 | $0.80 | 960,304.0 | -1.63% |
| 2026-10-23 | $96.99 | $95.22 | $1.77 | 987,702.0 | -0.74% |
| 2026-10-22 | $96.69 | $93.47 | $3.22 | 1,117,218.0 | +4.14% |
| 2026-10-21 | $93.75 | $92.48 | $1.27 | 1,179,989.0 | -0.60% |
| 2026-10-20 | $94.20 | $93.38 | $0.82 | 862,960.0 | -0.09% |
| 2026-10-19 | $94.54 | $93.28 | $1.26 | 1,370,335.0 | -1.70% |
| 2026-10-16 | $95.54 | $94.20 | $1.34 | 1,060,325.0 | +1.22% |
| 2026-10-15 | $94.85 | $93.35 | $1.50 | 880,771.0 | +2.13% |
| 2026-10-14 | $92.09 | $90.45 | $1.64 | 1,096,507.0 | +1.74% |
| 2026-10-13 | $91.16 | $90.19 | $0.97 | 1,653,343.0 | +1.92% |
| 2026-10-12 | $89.30 | $87.40 | $1.90 | 1,689,800.0 | +2.31% |
| 2026-10-09 | $87.15 | $86.36 | $0.79 | 490,567.0 | -0.29% |
| 2026-10-08 | $87.17 | $85.10 | $2.07 | 893,459.0 | +2.66% |
| 2026-10-07 | $85.72 | $84.62 | $1.09 | 1,824,722.0 | -0.06% |
| 2026-10-06 | $85.29 | $84.49 | $0.7967 | 1,144,001.0 | +0.96% |
| 2026-10-05 | $84.29 | $83.20 | $1.09 | 1,226,383.0 | -0.92% |
| 2026-10-02 | $85.52 | $84.54 | $0.98 | 1,139,896.0 | +0.39% |
| 2026-10-01 | $85.20 | $84.00 | $1.20 | 1,118,799.0 | -1.38% |
Diageo Plc Adr 주식 (DEO) 연도별 가격 이력
이 심층 분석에서는 Diageo Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diageo Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diageo Plc Adr 주식 (DEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $96.99 | $83.20 | $13.79 | 23,987,798.0 | +9.16% |
| 2026-09 | $91.73 | $84.52 | $7.21 | 19,822,921.0 | -6.80% |
| 2026-08 | $97.13 | $87.09 | $10.04 | 26,584,224.0 | +4.29% |
| 2026-07 | $89.67 | $77.79 | $11.88 | 21,504,743.0 | +9.57% |
| 2026-06 | $84.83 | $78.48 | $6.34 | 26,980,741.0 | -2.52% |
| 2026-05 | $87.48 | $78.25 | $9.23 | 23,891,340.0 | +2.24% |
| 2026-04 | $82.78 | $72.75 | $10.03 | 33,537,477.0 | +8.33% |
| 2026-03 | $87.23 | $72.45 | $14.78 | 45,284,230.0 | -16.82% |
| 2026-02 | $102.7 | $85.14 | $17.60 | 39,278,289.0 | -3.56% |
| 2026-01 | $92.91 | $84.52 | $8.39 | 39,659,045.0 | +7.57% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.21 | $85.11 | $9.09 | 34,481,736.0 | -5.47% |
| 2025-11 | $98.14 | $86.57 | $11.57 | 32,332,768.0 | -0.52% |
| 2025-10 | $99.58 | $90.50 | $9.08 | 33,346,636.0 | -3.50% |
| 2025-09 | $111.2 | $93.42 | $17.77 | 27,454,786.0 | -14.67% |
| 2025-08 | $116.4 | $96.45 | $19.96 | 28,775,041.0 | +14.17% |
| 2025-07 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| 2025-06 | $111.0 | $99.26 | $11.72 | 18,951,765.0 | -7.50% |
| 2025-05 | $116.7 | $107.9 | $8.79 | 15,170,250.0 | -2.68% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
2.26%
2.53%
자본화:
|
볼륨(24시간):