Duke Energy

DUK
🏛️ 독일 →
105.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 87.70 87.70 87.50 87.50 0.0M
2023-12-28 86.60 87.10 86.00 87.10 0.0M
2023-12-27 87.60 88.10 87.00 87.00 0.0M
2023-12-22 87.30 88.40 87.30 88.40 0.0M
2023-12-21 87.60 87.60 86.90 87.10 0.0M
2023-12-20 88.30 88.30 87.60 88.10 0.0M
2023-12-19 88.50 88.50 88.30 88.30 0.0M
2023-12-18 88.70 88.90 88.20 88.90 0.0M
2023-12-15 89.90 90.00 88.40 88.40 0.0M
2023-12-14 90.20 90.30 89.70 89.70 0.0M
2023-12-13 88.40 89.70 88.20 89.70 0.0M
2023-12-12 88.40 88.60 87.80 87.80 0.0M
2023-12-11 87.80 88.50 87.70 88.50 0.0M
2023-12-08 87.60 87.60 87.30 87.30 0.0M
2023-12-07 87.20 87.80 86.90 87.80 0.0M
2023-12-06 85.80 87.00 85.80 87.00 0.0M
2023-12-05 85.50 85.60 85.20 85.60 0.0M
2023-12-04 85.30 85.30 85.30 85.30 0.0M
2023-12-01 84.90 84.90 84.80 84.80 0.0M
2023-11-30 83.40 84.20 83.40 84.20 0.0M
2023-11-29 83.00 83.00 83.00 83.00 0.0M
2023-11-28 83.10 83.10 83.10 83.10 0.0M
2023-11-27 82.80 83.00 82.80 83.00 0.0M
2023-11-24 82.80 82.90 82.80 82.90 0.0M
2023-11-23 82.80 82.80 82.80 82.80 0.0M
2023-11-22 82.50 83.00 82.50 83.00 0.0M
2023-11-21 81.60 81.60 81.60 81.60 0.0M
2023-11-20 82.40 82.40 81.70 81.80 0.0M
2023-11-17 83.30 83.40 82.80 82.80 0.0M
2023-11-16 81.50 83.20 81.50 83.20 0.0M
2023-11-15 82.80 83.10 82.50 82.60 0.0M
2023-11-14 81.30 81.50 81.10 81.40 0.0M
2023-11-13 82.70 82.70 81.00 81.00 0.0M
2023-11-10 82.30 82.30 82.30 82.30 0.0M
2023-11-09 82.40 83.40 82.40 82.50 0.0M
2023-11-08 83.80 83.80 81.80 81.80 0.0M
2023-11-07 83.80 84.20 83.40 83.40 0.0M
2023-11-06 84.00 84.20 83.70 84.20 0.0M
2023-11-03 84.60 84.80 84.60 84.80 0.0M
2023-11-02 84.80 84.90 84.80 84.90 0.0M
2023-11-01 84.10 84.80 84.10 84.80 0.0M
2023-10-31 82.80 83.80 82.80 83.80 0.0M
2023-10-30 83.20 83.60 82.10 82.10 0.0M
2023-10-27 84.70 84.70 83.00 83.00 0.0M
2023-10-26 83.30 84.50 83.30 84.50 0.0M
2023-10-25 83.30 83.40 83.30 83.40 0.0M
2023-10-24 81.70 83.00 81.70 83.00 0.0M
2023-10-23 82.20 82.40 81.00 81.00 0.0M
2023-10-20 82.40 83.30 82.40 83.30 0.0M
2023-10-19 83.40 83.50 83.40 83.40 0.0M
2023-10-18 84.00 84.10 83.90 83.90 0.0M
2023-10-17 84.50 85.00 84.00 84.00 0.0M
2023-10-16 84.50 84.80 84.10 84.80 0.0M
2023-10-13 83.60 84.80 83.60 84.80 0.0M
2023-10-12 84.50 84.80 83.60 83.70 0.0M
2023-10-11 84.00 84.60 84.00 84.20 0.0M
2023-10-10 83.30 83.60 83.30 83.40 0.0M
2023-10-09 82.30 83.10 82.30 82.90 0.0M
2023-10-06 81.10 81.10 79.20 79.20 0.0M
2023-10-05 81.70 82.00 80.60 81.10 0.0M
2023-10-04 81.90 82.40 81.30 81.40 0.0M
2023-10-03 80.00 82.00 79.80 82.00 0.0M
2023-10-02 83.60 83.90 80.90 80.90 0.0M
2023-09-29 84.10 84.10 83.50 83.50 0.0M
2023-09-28 85.60 85.60 85.60 85.60 0.0M
2023-09-27 86.30 86.30 85.00 85.00 0.0M
2023-09-26 87.10 87.10 86.70 86.70 0.0M
2023-09-25 87.80 87.90 87.40 87.40 0.0M
2023-09-22 87.90 87.90 87.30 87.30 0.0M
2023-09-21 88.40 88.40 87.80 87.80 0.0M
2023-09-20 87.90 88.30 87.60 88.30 0.0M
2023-09-19 89.00 89.00 88.00 88.00 0.0M
2023-09-18 89.10 89.30 88.50 88.50 0.0M
2023-09-15 89.70 90.00 89.60 89.60 0.0M
2023-09-14 88.00 90.00 88.00 90.00 0.0M
2023-09-13 86.30 87.50 86.30 87.50 0.0M
2023-09-12 85.70 86.10 85.70 86.10 0.0M
2023-09-11 85.00 85.30 84.50 85.30 0.0M
2023-09-08 83.40 85.00 83.40 85.00 0.0M
2023-09-07 81.70 84.00 81.60 83.80 0.0M
2023-09-06 80.60 80.80 80.60 80.80 0.0M
2023-09-05 81.70 81.70 80.70 80.90 0.0M
2023-09-04 81.40 81.80 81.40 81.60 0.0M
2023-09-01 82.10 82.10 81.50 81.50 0.0M
2023-08-31 82.00 82.00 82.00 82.00 0.0M
2023-08-30 82.80 82.80 82.50 82.60 0.0M
2023-08-29 82.80 82.80 82.80 82.80 0.0M
2023-08-28 84.00 84.00 83.40 83.40 0.0M
2023-08-25 83.70 84.50 83.40 84.10 0.0M
2023-08-24 83.40 83.40 83.30 83.30 0.0M
2023-08-23 83.50 83.50 83.00 83.10 0.0M
2023-08-21 83.70 83.80 82.30 82.30 0.0M
2023-08-18 83.60 83.60 83.60 83.60 0.0M
2023-08-17 83.50 84.40 83.30 83.80 0.0M
2023-08-16 83.70 84.50 83.70 84.50 0.0M
2023-08-15 84.80 84.90 84.10 84.40 0.0M
2023-08-14 85.80 86.80 85.00 85.10 0.0M
2023-08-11 85.10 85.10 85.10 85.10 0.0M
2023-08-10 84.70 85.00 84.30 84.60 0.0M
2023-08-09 84.10 84.30 84.10 84.30 0.0M
2023-08-08 81.70 83.60 81.70 83.60 0.0M
2023-08-07 81.60 81.60 81.50 81.60 0.0M
2023-08-04 82.50 82.50 80.90 80.90 0.0M
2023-08-03 84.60 84.70 82.70 82.70 0.0M
2023-08-02 83.60 83.70 83.60 83.70 0.0M
2023-08-01 85.30 85.80 84.30 84.70 0.0M
2023-07-31 84.80 85.20 84.50 84.60 0.0M
2023-07-28 86.20 87.10 84.50 84.90 0.0M
2023-07-27 85.90 86.90 85.70 86.90 0.0M
2023-07-26 86.10 86.50 86.10 86.50 0.0M
2023-07-25 86.30 86.40 86.20 86.20 0.0M
2023-07-24 84.90 85.70 84.90 85.60 0.0M
2023-07-21 83.90 84.80 83.70 84.80 0.0M
2023-07-20 81.80 83.20 81.70 83.20 0.0M
2023-07-19 81.10 82.00 81.10 81.90 0.0M
2023-07-18 81.80 81.80 80.50 80.50 0.0M
2023-07-17 82.80 82.80 81.90 81.90 0.0M
2023-07-14 83.00 84.00 82.80 82.80 0.0M
2023-07-13 82.90 82.90 82.80 82.80 0.0M
2023-07-12 82.40 82.40 82.20 82.20 0.0M
2023-07-11 81.10 81.90 81.10 81.80 0.0M
2023-07-10 81.70 81.90 80.80 81.10 0.0M
2023-07-07 83.20 83.20 82.60 82.60 0.0M
2023-07-06 84.30 84.30 83.40 83.40 0.0M
2023-07-05 83.20 84.70 83.00 84.70 0.0M
2023-07-04 83.20 83.60 83.20 83.60 0.0M
2023-07-03 82.40 83.00 82.00 82.90 0.0M
2023-06-30 81.80 81.80 81.40 81.80 0.0M
2023-06-29 81.50 81.70 81.30 81.30 0.0M
2023-06-28 82.70 82.70 81.60 81.60 0.0M
2023-06-27 83.20 83.20 82.90 82.90 0.0M
2023-06-26 82.40 83.10 82.40 83.10 0.0M
2023-06-23 83.50 83.50 82.40 82.40 0.0M
2023-06-22 83.20 83.20 82.90 82.90 0.0M
2023-06-21 83.40 83.70 82.50 83.30 0.0M
2023-06-20 84.20 84.20 83.60 83.90 0.0M
2023-06-19 84.50 84.50 84.20 84.20 0.0M
2023-06-16 83.80 83.90 83.80 83.80 0.0M
2023-06-15 84.00 84.00 83.60 83.60 0.0M
2023-06-14 83.90 85.30 83.90 84.30 0.0M
2023-06-13 84.80 84.80 83.40 83.60 0.0M
2023-06-12 85.40 85.40 84.70 84.70 0.0M
2023-06-08 85.40 85.40 84.30 84.30 0.0M
2023-06-07 84.10 85.40 83.70 85.40 0.0M
2023-06-06 84.20 84.50 84.10 84.10 0.0M
2023-06-05 83.90 84.50 83.90 84.50 0.0M
2023-06-02 82.00 83.60 82.00 83.60 0.0M
2023-06-01 83.70 83.90 81.70 81.80 0.0M
2023-05-31 82.50 83.40 82.40 83.40 0.0M
2023-05-30 83.00 83.00 82.00 82.10 0.0M
2023-05-29 82.90 82.90 82.80 82.80 0.0M
2023-05-26 82.80 83.00 81.90 82.00 0.0M
2023-05-25 84.00 84.10 82.40 82.40 0.0M
2023-05-24 84.10 84.20 83.80 84.10 0.0M
2023-05-23 85.30 85.40 84.80 84.80 0.0M
2023-05-22 85.50 85.50 85.00 85.10 0.0M
2023-05-19 86.40 86.70 86.20 86.50 0.0M
2023-05-18 85.90 86.10 85.60 86.00 0.0M
2023-05-17 86.70 87.10 86.20 86.20 0.0M
2023-05-16 88.50 88.50 86.90 86.90 0.0M
2023-05-15 89.80 89.80 88.50 88.70 0.0M
2023-05-12 89.70 89.70 89.70 89.70 0.0M
2023-05-11 90.20 90.20 89.00 89.00 0.0M
2023-05-10 89.40 90.00 89.40 90.00 0.0M
2023-05-09 88.70 89.50 88.70 89.50 0.0M
2023-05-08 90.00 90.40 89.30 89.40 0.0M
2023-05-05 89.30 89.50 89.30 89.50 0.0M
2023-05-04 87.80 88.40 87.80 88.40 0.0M
2023-05-03 88.60 88.80 88.20 88.80 0.0M
2023-05-02 90.20 90.40 88.50 88.50 0.0M
2023-04-28 90.10 90.10 90.10 90.10 0.0M
2023-04-27 89.20 89.50 89.10 89.30 0.0M
2023-04-26 89.40 89.50 89.40 89.50 0.0M
2023-04-25 89.50 90.00 89.40 90.00 0.0M
2023-04-24 89.40 89.60 89.10 89.60 0.0M
2023-04-21 89.60 89.60 89.40 89.60 0.0M
2023-04-20 89.60 89.60 89.40 89.50 0.0M
2023-04-19 88.80 89.30 88.80 89.30 0.0M
2023-04-18 89.90 89.90 88.70 88.70 0.0M
2023-04-17 88.70 89.80 88.70 89.80 0.0M
2023-04-14 89.50 89.70 89.50 89.60 0.0M
2023-04-13 90.40 90.40 89.80 89.90 0.0M
2023-04-12 90.90 91.40 90.90 91.40 0.0M
2023-04-11 90.90 91.00 90.90 91.00 0.0M
2023-04-06 90.60 90.60 90.50 90.50 0.0M
2023-04-05 87.70 90.80 87.70 90.80 0.0M
2023-04-04 87.10 87.30 86.90 86.90 0.0M
2023-04-03 89.20 89.30 88.00 88.20 0.0M
2023-03-31 88.30 88.93 88.30 88.93 0.0M
2023-03-30 88.82 88.82 88.50 88.50 0.0M
2023-03-28 87.66 87.83 87.53 87.83 0.0M
2023-03-27 88.20 88.20 88.10 88.10 0.0M
2023-03-24 84.67 87.29 84.58 87.29 0.0M
2023-03-23 85.71 85.79 85.00 85.00 0.0M
2023-03-22 87.66 87.66 85.78 85.78 0.0M
2023-03-21 90.74 90.74 88.13 88.13 0.0M
2023-03-20 89.53 90.61 89.53 90.61 0.0M
2023-03-17 91.41 91.41 90.00 90.00 0.0M
2023-03-16 91.13 92.72 91.13 91.73 0.0M
2023-03-15 88.71 92.00 88.48 92.00 0.0M
2023-03-14 88.40 88.68 87.78 87.78 0.0M
2023-03-13 87.39 89.54 86.05 89.11 0.0M
2023-03-10 88.61 88.61 87.10 87.10 0.0M
2023-03-09 89.57 89.57 89.57 89.57 0.0M
2023-03-08 89.39 89.39 89.39 89.39 0.0M
2023-03-07 90.05 90.05 88.68 88.68 0.0M
2023-03-06 89.60 89.82 89.52 89.82 0.0M
2023-03-03 88.55 89.09 88.28 89.09 0.0M
2023-03-02 86.20 88.40 86.20 88.40 0.0M
2023-03-01 88.81 88.81 86.18 86.25 0.0M
2023-02-28 90.48 90.48 89.21 89.45 0.0M
2023-02-27 91.81 91.81 90.59 90.59 0.0M
2023-02-24 91.34 91.34 90.98 90.98 0.0M
2023-02-23 92.07 92.23 91.53 91.53 0.0M
2023-02-22 91.90 92.51 91.82 92.37 0.0M
2023-02-21 92.97 92.97 92.67 92.67 0.0M
2023-02-20 93.10 93.10 93.10 93.10 0.0M
2023-02-17 92.42 93.40 92.42 93.40 0.0M
2023-02-16 91.62 91.88 90.67 90.67 0.0M
2023-02-15 92.71 92.98 92.40 92.65 0.0M
2023-02-14 93.11 93.11 93.11 93.11 0.0M
2023-02-13 92.96 93.50 92.65 93.23 0.0M
2023-02-10 90.97 91.24 90.79 90.89 0.0M
2023-02-09 92.43 92.66 90.72 90.87 0.0M
2023-02-08 93.79 93.79 93.79 93.79 0.0M
2023-02-07 94.74 94.89 94.74 94.80 0.0M
2023-02-06 93.13 93.13 93.13 93.13 0.0M
2023-02-03 93.40 93.91 90.89 93.03 0.0M
2023-02-02 93.04 94.70 93.04 94.70 0.0M
2023-02-01 94.18 94.18 94.01 94.01 0.0M
2023-01-31 93.50 93.83 93.50 93.83 0.0M
2023-01-30 93.19 93.59 92.93 93.59 0.0M
2023-01-27 93.51 93.51 93.32 93.32 0.0M
2023-01-26 92.84 93.55 92.60 93.21 0.0M
2023-01-25 93.10 93.10 92.26 92.80 0.0M
2023-01-24 92.76 92.97 92.20 92.20 0.0M
2023-01-23 93.50 93.88 92.85 92.85 0.0M
2023-01-20 94.20 94.20 93.18 93.55 0.0M
2023-01-19 94.26 94.26 94.10 94.10 0.0M
2023-01-18 96.19 96.19 96.19 96.19 0.0M
2023-01-17 97.01 97.01 96.70 96.70 0.0M
2023-01-16 96.97 97.07 96.96 96.96 0.0M
2023-01-13 96.74 97.33 96.60 96.96 0.0M
2023-01-12 98.12 98.21 97.00 97.00 0.0M
2023-01-11 98.08 98.16 98.08 98.16 0.0M
2023-01-10 98.00 98.00 97.80 97.80 0.0M
2023-01-09 98.54 98.80 98.08 98.08 0.0M
2023-01-06 98.71 98.82 98.71 98.82 0.0M
2023-01-05 98.47 98.47 98.47 98.47 0.0M
2023-01-04 97.92 99.01 97.69 99.01 0.0M
2023-01-03 98.31 98.31 97.38 97.55 0.0M
2023-01-02 96.75 97.02 96.75 97.02 0.0M