Stockscreener 앱 받기
122.37
1.06%
-1.31
시장 영업 전:
122.84
0.47
+0.38%
Duke Energy Corp 주식 (DUK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $123.6 | $122.2 | $1.36 | 2,495,101.0 | -1.06% |
| 2025-08-27 | $123.8 | $122.8 | $1.08 | 2,560,709.0 | +0.32% |
| 2025-08-26 | $123.5 | $122.1 | $1.44 | 3,101,044.0 | +0.15% |
| 2025-08-25 | $124.2 | $122.9 | $1.35 | 1,526,120.0 | -1.01% |
| 2025-08-22 | $125.2 | $123.3 | $1.92 | 2,181,106.0 | +0.16% |
| 2025-08-21 | $124.9 | $123.9 | $0.98 | 2,084,309.0 | -0.27% |
| 2025-08-20 | $126.0 | $124.2 | $1.78 | 3,455,576.0 | +0.57% |
| 2025-08-19 | $123.8 | $121.4 | $2.44 | 2,877,208.0 | +1.91% |
| 2025-08-18 | $123.0 | $121.3 | $1.67 | 3,469,046.0 | -0.81% |
| 2025-08-15 | $123.7 | $121.9 | $1.78 | 4,018,139.0 | -1.46% |
| 2025-08-14 | $125.7 | $124.0 | $1.70 | 3,687,532.0 | -1.15% |
| 2025-08-13 | $125.8 | $123.9 | $1.81 | 3,008,988.0 | +1.00% |
| 2025-08-12 | $125.6 | $123.4 | $2.22 | 3,768,587.0 | -0.87% |
| 2025-08-11 | $126.0 | $124.9 | $1.05 | 2,244,478.0 | +0.19% |
| 2025-08-08 | $126.5 | $125.2 | $1.35 | 2,622,963.0 | -0.48% |
| 2025-08-07 | $126.3 | $124.7 | $1.64 | 2,831,691.0 | +0.58% |
| 2025-08-06 | $126.4 | $124.0 | $2.41 | 3,791,556.0 | +0.98% |
| 2025-08-05 | $127.8 | $124.0 | $3.88 | 6,721,976.0 | -0.14% |
| 2025-08-04 | $124.5 | $122.7 | $1.81 | 4,064,474.0 | +1.03% |
| 2025-08-01 | $123.4 | $121.7 | $1.71 | 4,495,430.0 | +1.04% |
| 2025-07-31 | $121.8 | $119.5 | $2.28 | 5,200,935.0 | +0.96% |
| 2025-07-30 | $121.5 | $119.2 | $2.24 | 3,431,073.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $127.8 | $121.3 | $6.52 | 67,501,134.0 | +0.60% |
| 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% |
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% |
1.11%
자본화:
|
볼륨(24시간):