Stockscreener 앱 받기
119.85
0.70%
-0.85
시간 외 거래:
120.37
0.52
+0.43%
Duke Energy Corp 주식 (DUK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $121.3 | $119.4 | $1.85 | 2,716,842.0 | -0.70% |
| 2025-04-24 | $121.5 | $120.2 | $1.35 | 3,197,215.0 | -0.59% |
| 2025-04-23 | $122.1 | $120.0 | $2.08 | 4,034,299.0 | -0.91% |
| 2025-04-22 | $122.9 | $120.5 | $2.39 | 3,521,261.0 | +1.96% |
| 2025-04-21 | $122.0 | $119.0 | $2.96 | 3,098,592.0 | -1.34% |
| 2025-04-17 | $123.5 | $120.5 | $3.05 | 3,409,019.0 | +1.20% |
| 2025-04-16 | $122.0 | $120.1 | $1.91 | 2,504,558.0 | -0.12% |
| 2025-04-15 | $121.8 | $120.3 | $1.41 | 2,324,370.0 | -0.09% |
| 2025-04-14 | $121.2 | $118.1 | $3.11 | 3,226,415.0 | +1.40% |
| 2025-04-11 | $119.3 | $115.5 | $3.81 | 6,053,889.0 | +1.80% |
| 2025-04-10 | $118.0 | $114.6 | $3.38 | 6,335,830.0 | +0.46% |
| 2025-04-09 | $117.8 | $112.1 | $5.77 | 7,411,021.0 | +0.31% |
| 2025-04-08 | $118.2 | $114.7 | $3.54 | 4,150,454.0 | -0.78% |
| 2025-04-07 | $120.3 | $115.7 | $4.61 | 7,213,917.0 | -1.74% |
| 2025-04-04 | $125.3 | $117.9 | $7.41 | 8,341,235.0 | -4.13% |
| 2025-04-03 | $124.7 | $121.6 | $3.04 | 7,433,996.0 | +3.04% |
| 2025-04-02 | $121.4 | $119.9 | $1.49 | 2,539,948.0 | -0.56% |
| 2025-04-01 | $122.0 | $120.6 | $1.45 | 2,908,201.0 | -0.74% |
| 2025-03-31 | $122.5 | $120.2 | $2.33 | 6,464,601.0 | +2.14% |
| 2025-03-28 | $120.0 | $117.6 | $2.32 | 3,941,392.0 | +1.50% |
| 2025-03-27 | $118.2 | $117.1 | $1.12 | 2,654,142.0 | +0.46% |
| 2025-03-26 | $117.3 | $116.1 | $1.25 | 3,032,671.0 | +0.89% |
Duke Energy Corp 주식 (DUK) 연도별 가격 이력
이 심층 분석에서는 Duke Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duke Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Duke Energy Corp 주식 (DUK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $125.3 | $112.1 | $13.20 | 83,137,904.0 | -1.74% |
| 2025-03 | $122.5 | $113.8 | $8.69 | 89,664,413.0 | +3.81% |
| 2025-02 | $118.0 | $110.5 | $7.47 | 62,634,689.0 | +4.91% |
| 2025-01 | $112.8 | $105.2 | $7.56 | 56,761,635.0 | +3.94% |
Duke Energy Corp 주식 (DUK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $117.3 | $105.6 | $11.66 | 58,659,092.0 | -7.98% |
| 2024-11 | $118.6 | $109.4 | $9.18 | 61,340,457.0 | +1.54% |
| 2024-10 | $121.2 | $110.0 | $11.20 | 76,515,428.0 | -0.03% |
| 2024-09 | $118.3 | $113.9 | $4.40 | 61,496,709.0 | +1.18% |
| 2024-08 | $116.7 | $109.3 | $7.40 | 67,466,198.0 | +4.28% |
| 2024-07 | $110.0 | $99.21 | $10.82 | 55,092,384.0 | +9.02% |
| 2024-06 | $104.9 | $99.30 | $5.57 | 48,215,200.0 | -3.22% |
| 2024-05 | $104.6 | $97.49 | $7.11 | 63,080,212.0 | +5.40% |
| 2024-04 | $99.61 | $92.75 | $6.86 | 51,807,635.0 | +1.60% |
| 2024-03 | $96.85 | $90.09 | $6.76 | 60,969,655.0 | +5.31% |
| 2024-02 | $97.85 | $90.30 | $7.55 | 67,709,909.0 | -4.17% |
| 2024-01 | $99.92 | $94.15 | $5.77 | 62,335,673.0 | -1.25% |
Duke Energy Corp 주식 (DUK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.48 | $91.55 | $7.93 | 71,950,749.0 | +5.16% |
| 2023-11 | $92.40 | $86.61 | $5.79 | 71,267,764.0 | +3.81% |
| 2023-10 | $90.12 | $83.06 | $7.06 | 73,072,483.0 | +0.71% |
| 2023-09 | $96.08 | $86.03 | $10.05 | 77,019,400.0 | -0.61% |
| 2023-08 | $93.98 | $88.72 | $5.27 | 64,561,279.0 | -5.15% |
| 2023-07 | $96.41 | $88.56 | $7.84 | 48,661,287.0 | +4.32% |
| 2023-06 | $92.97 | $87.20 | $5.77 | 65,674,816.0 | +0.50% |
| 2023-05 | $100.1 | $87.52 | $12.61 | 63,520,883.0 | -9.70% |
| 2023-04 | $100.4 | $94.49 | $5.90 | 53,095,686.0 | +2.50% |
| 2023-03 | $98.65 | $91.37 | $7.28 | 76,819,042.0 | +2.34% |
| 2023-02 | $103.8 | $94.18 | $9.65 | 54,975,799.0 | -7.99% |
| 2023-01 | $106.4 | $99.16 | $7.27 | 54,325,596.0 | -0.52% |
0.68%
0.04%
자본화:
|
볼륨(24시간):