Stockscreener 앱 받기
114.13
0.34%
0.39
시간 외 거래:
114.38
0.25
+0.22%
Duke Energy Corp 주식 (DUK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $115.2 | $113.5 | $1.65 | 3,872,213.0 | +0.34% |
| 2026-10-01 | $114.0 | $112.6 | $1.40 | 4,795,907.0 | -0.24% |
| 2026-09-30 | $115.0 | $113.9 | $1.12 | 4,416,233.0 | -0.18% |
| 2026-09-29 | $114.4 | $112.4 | $2.04 | 5,109,012.0 | +0.71% |
| 2026-09-28 | $113.8 | $112.8 | $1.05 | 4,048,842.0 | +0.05% |
| 2026-09-25 | $113.6 | $112.5 | $1.09 | 3,753,707.0 | +0.11% |
| 2026-09-24 | $115.0 | $113.2 | $1.87 | 3,756,387.0 | -0.82% |
| 2026-09-23 | $116.0 | $114.1 | $1.91 | 3,867,909.0 | -1.84% |
| 2026-09-22 | $117.0 | $116.1 | $0.9499 | 2,775,764.0 | -0.37% |
| 2026-09-21 | $118.0 | $116.6 | $1.40 | 4,270,054.0 | -0.67% |
| 2026-09-18 | $118.0 | $117.0 | $0.985 | 8,609,385.0 | -0.85% |
| 2026-09-17 | $118.6 | $117.5 | $1.04 | 3,726,275.0 | +0.66% |
| 2026-09-16 | $118.8 | $117.5 | $1.30 | 3,819,253.0 | -0.01% |
| 2026-09-15 | $119.3 | $117.6 | $1.70 | 4,464,541.0 | -1.05% |
| 2026-09-14 | $120.5 | $118.7 | $1.78 | 3,425,158.0 | -0.33% |
| 2026-09-11 | $120.3 | $119.0 | $1.36 | 3,033,075.0 | +0.04% |
| 2026-09-10 | $121.3 | $119.3 | $1.99 | 3,190,762.0 | -0.88% |
| 2026-09-09 | $121.6 | $119.7 | $1.88 | 4,073,414.0 | -0.67% |
| 2026-09-08 | $121.6 | $120.0 | $1.62 | 3,459,719.0 | +0.85% |
| 2026-09-04 | $121.4 | $120.0 | $1.46 | 3,198,551.0 | -0.97% |
| 2026-09-03 | $122.0 | $120.8 | $1.23 | 3,356,050.0 | +0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $115.2 | $112.6 | $2.56 | 12,540,333.0 | +0.11% |
| 2026-09 | $122.0 | $112.4 | $9.58 | 82,944,410.0 | -4.92% |
| 2026-08 | $126.0 | $119.0 | $6.97 | 93,385,885.0 | -4.34% |
| 2026-07 | $132.6 | $124.1 | $8.55 | 79,698,003.0 | -0.97% |
| 2026-06 | $128.7 | $119.8 | $8.89 | 76,179,362.0 | +3.14% |
| 2026-05 | $130.7 | $120.9 | $9.80 | 65,664,037.0 | -5.26% |
| 2026-04 | $134.1 | $124.9 | $9.23 | 62,853,061.0 | -1.06% |
| 2026-03 | $134.5 | $126.8 | $7.72 | 107,432,321.0 | +0.07% |
| 2026-02 | $131.6 | $119.0 | $12.53 | 91,928,487.0 | +7.83% |
| 2026-01 | $121.7 | $115.1 | $6.64 | 79,225,329.0 | +3.53% |
Duke Energy Corp 주식 (DUK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $123.5 | $113.9 | $9.56 | 70,904,168.0 | -5.05% |
| 2025-11 | $125.9 | $121.4 | $4.53 | 67,249,502.0 | -0.29% |
| 2025-10 | $130.0 | $120.9 | $9.09 | 62,327,885.0 | +0.44% |
| 2025-09 | $124.3 | $119.7 | $4.61 | 56,627,628.0 | +1.03% |
| 2025-08 | $127.8 | $121.3 | $6.52 | 67,157,178.0 | +0.70% |
| 2025-07 | $122.0 | $115.4 | $6.57 | 57,228,981.0 | +3.08% |
| 2025-06 | $118.3 | $113.7 | $4.68 | 57,647,260.0 | +0.24% |
| 2025-05 | $124.2 | $111.2 | $12.95 | 80,354,508.0 | -3.52% |
| 2025-04 | $125.3 | $112.1 | $13.20 | 87,861,554.0 | +0.04% |
| 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% |
0.30%
0.15%
자본화:
|
볼륨(24시간):