Stockscreener 앱 받기
115.45
0.87%
1.00
시장 영업 전:
115.50
0.05
+0.04%
Duke Energy Corp 주식 (DUK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $115.6 | $113.4 | $2.20 | 2,292,661.0 | +0.87% |
| 2025-05-28 | $116.3 | $114.0 | $2.30 | 2,796,661.0 | -1.66% |
| 2025-05-27 | $116.9 | $116.0 | $0.91 | 3,741,477.0 | -0.09% |
| 2025-05-23 | $117.0 | $114.9 | $2.11 | 2,683,231.0 | +0.80% |
| 2025-05-22 | $116.7 | $114.8 | $1.90 | 4,332,998.0 | -0.75% |
| 2025-05-21 | $117.7 | $116.1 | $1.59 | 2,769,605.0 | -0.74% |
| 2025-05-20 | $117.8 | $116.5 | $1.33 | 4,027,882.0 | +0.27% |
| 2025-05-19 | $117.1 | $115.8 | $1.37 | 2,772,021.0 | +0.63% |
| 2025-05-16 | $116.3 | $114.6 | $1.71 | 2,961,862.0 | +0.28% |
| 2025-05-15 | $116.1 | $113.4 | $2.71 | 4,176,387.0 | +3.09% |
| 2025-05-14 | $113.2 | $111.2 | $1.97 | 4,201,088.0 | -0.54% |
| 2025-05-13 | $116.0 | $113.0 | $2.99 | 7,337,043.0 | -2.40% |
| 2025-05-12 | $120.3 | $115.4 | $4.88 | 5,658,485.0 | -3.72% |
| 2025-05-09 | $120.5 | $119.4 | $1.12 | 2,676,415.0 | +0.27% |
| 2025-05-08 | $122.4 | $119.8 | $2.62 | 3,283,832.0 | -2.12% |
| 2025-05-07 | $123.4 | $121.7 | $1.70 | 3,470,569.0 | -0.28% |
| 2025-05-06 | $124.2 | $121.5 | $2.65 | 3,957,744.0 | +1.81% |
| 2025-05-05 | $122.2 | $120.2 | $1.92 | 3,800,834.0 | -0.68% |
| 2025-05-02 | $122.0 | $120.5 | $1.46 | 2,720,087.0 | +0.21% |
| 2025-05-01 | $122.4 | $120.7 | $1.69 | 2,609,400.0 | -0.57% |
| 2025-04-30 | $122.4 | $120.7 | $1.74 | 2,998,168.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $124.2 | $111.2 | $12.95 | 74,562,943.0 | -5.38% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):