[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Duke Energy : ( DUK:US )
119.88USD ▼ -0.91 (-0.75%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 119.88 | ▼-0.91 | ▼-0.75% |
| 25-04-24 | 120.79 | ▼-0.94 | ▼-0.77% |
| 25-04-23 | 121.73 | ▼-0.79 | ▼-0.64% |
| 25-04-22 | 122.52 | ▲2.24 | ▲1.86% |
| 25-04-21 | 120.28 | ▼-1.80 | ▼-1.47% |
| 25-04-18 | 122.08 | ▲0.41 | ▲0.34% |
| 25-04-17 | 121.67 | ▲1.22 | ▲1.01% |
| 25-04-16 | 120.45 | -0.00 | -0% |
| 25-04-15 | 120.45 | ▼-0.02 | ▼-0.02% |
| 25-04-14 | 120.47 | ▲1.65 | ▲1.39% |
| 25-04-11 | 118.82 | ▲2.00 | ▲1.71% |
| 25-04-10 | 116.82 | ▲0.49 | ▲0.42% |
| 25-04-09 | 116.33 | ▲0.44 | ▲0.38% |
| 25-04-08 | 115.89 | ▼-0.94 | ▼-0.8% |
| 25-04-07 | 116.83 | ▼-2.09 | ▼-1.76% |
| 25-04-04 | 118.92 | ▼-5.12 | ▼-4.13% |
| 25-04-03 | 124.04 | ▲3.60 | ▲2.99% |
| 25-04-02 | 120.44 | ▼-0.64 | ▼-0.53% |
| 25-04-01 | 121.08 | ▼-0.97 | ▼-0.79% |
| 25-03-31 | 122.05 | ▲2.62 | ▲2.19% |
| 25-03-28 | 119.43 | ▲1.75 | ▲1.49% |
| 25-03-27 | 117.68 | ▲0.50 | ▲0.43% |
| 25-03-26 | 117.18 | ▲1.08 | ▲0.93% |
| 25-03-25 | 116.10 | ▼-2.02 | ▼-1.71% |
| 25-03-24 | 118.12 | ▼-0.92 | ▼-0.77% |
| 25-03-21 | 119.04 | ▼-1.15 | ▼-0.96% |
| 25-03-20 | 120.19 | ▲0.89 | ▲0.75% |
| 25-03-19 | 119.30 | ▼-1.50 | ▼-1.24% |
| 25-03-18 | 120.80 | ▼-0.08 | ▼-0.07% |
| 25-03-17 | 120.88 | ▲0.60 | ▲0.5% |
| 25-03-14 | 120.28 | ▲2.03 | ▲1.72% |
| 25-03-13 | 118.25 | ▲1.58 | ▲1.35% |
| 25-03-12 | 116.67 | ▼-1.11 | ▼-0.94% |
| 25-03-11 | 117.78 | ▼-0.66 | ▼-0.56% |
| 25-03-10 | 118.44 | ▲1.65 | ▲1.41% |
| 25-03-07 | 116.79 | ▲2.01 | ▲1.75% |
| 25-03-06 | 114.78 | ▼-0.45 | ▼-0.39% |
| 25-03-05 | 115.23 | ▼-1.22 | ▼-1.05% |
| 25-03-04 | 116.45 | ▼-2.14 | ▼-1.8% |
| 25-03-03 | 118.59 | ▲1.30 | ▲1.11% |
| 25-02-28 | 117.29 | ▲1.27 | ▲1.09% |
| 25-02-27 | 116.02 | ▼-0.24 | ▼-0.21% |
| 25-02-26 | 116.26 | ▼-1.13 | ▼-0.96% |
| 25-02-25 | 117.39 | ▲1.52 | ▲1.31% |
| 25-02-24 | 115.87 | ▲0.29 | ▲0.25% |
| 25-02-21 | 115.58 | ▲2.44 | ▲2.16% |
| 25-02-20 | 113.14 | ▲1.36 | ▲1.22% |
| 25-02-19 | 111.78 | ▲0.94 | ▲0.85% |
| 25-02-18 | 110.84 | ▼-0.84 | ▼-0.75% |
| 25-02-14 | 111.68 | ▼-2.23 | ▼-1.96% |
| 25-02-13 | 113.91 | ▼-2.23 | ▼-1.92% |
| 25-02-12 | 116.14 | ▼-0.56 | ▼-0.48% |
| 25-02-11 | 116.70 | ▲1.30 | ▲1.13% |
| 25-02-10 | 115.40 | ▲0.38 | ▲0.33% |
| 25-02-07 | 115.02 | ▲0.58 | ▲0.51% |
| 25-02-06 | 114.44 | ▲0.54 | ▲0.47% |
| 25-02-05 | 113.90 | ▲1.44 | ▲1.28% |
| 25-02-04 | 112.46 | ▼-0.78 | ▼-0.69% |
| 25-02-03 | 113.24 | ▲1.10 | ▲0.98% |
| 25-01-31 | 112.14 | ▼-0.12 | ▼-0.11% |
| 25-01-30 | 112.26 | ▲1.59 | ▲1.44% |
| 25-01-29 | 110.67 | ▼-0.75 | ▼-0.67% |
| 25-01-28 | 111.42 | ▼-1.10 | ▼-0.98% |
| 25-01-27 | 112.52 | ▲2.66 | ▲2.42% |
| 25-01-24 | 109.86 | ▲0.47 | ▲0.43% |
| 25-01-23 | 109.39 | ▲0.55 | ▲0.51% |
| 25-01-22 | 108.84 | ▼-1.91 | ▼-1.72% |
| 25-01-21 | 110.75 | ▲1.43 | ▲1.31% |
| 25-01-17 | 109.32 | ▲0.29 | ▲0.27% |
| 25-01-16 | 109.03 | ▲2.60 | ▲2.44% |
| 25-01-15 | 106.43 | ▼-0.33 | ▼-0.31% |
| 25-01-14 | 106.76 | ▲0.48 | ▲0.45% |
| 25-01-13 | 106.28 | ▲0.34 | ▲0.32% |
| 25-01-10 | 105.94 | ▼-2.34 | ▼-2.16% |
| 25-01-08 | 108.28 | ▲1.59 | ▲1.49% |
| 25-01-07 | 106.69 | ▲0.32 | ▲0.3% |
| 25-01-06 | 106.37 | ▼-1.37 | ▼-1.27% |
| 25-01-03 | 107.74 | ▼-0.11 | ▼-0.1% |
| 25-01-02 | 107.85 | ▲0.14 | ▲0.13% |
| 24-12-31 | 107.71 | ▲0.13 | ▲0.12% |
| 24-12-30 | 107.58 | ▼-0.86 | ▼-0.79% |
| 24-12-27 | 108.44 | ▲0.01 | ▲0.01% |
| 24-12-26 | 108.43 | ▼-0.57 | ▼-0.52% |
| 24-12-24 | 109.00 | ▲0.46 | ▲0.42% |
| 24-12-23 | 108.54 | ▲0.45 | ▲0.42% |
| 24-12-20 | 108.09 | ▲0.83 | ▲0.77% |
| 24-12-19 | 107.26 | ▲1.26 | ▲1.19% |
| 24-12-18 | 106.00 | ▼-1.93 | ▼-1.79% |
| 24-12-17 | 107.93 | ▲0.36 | ▲0.33% |
| 24-12-16 | 107.57 | ▼-1.26 | ▼-1.16% |
| 24-12-13 | 108.83 | ▼-0.32 | ▼-0.29% |
| 24-12-12 | 109.15 | ▼-0.47 | ▼-0.43% |
| 24-12-11 | 109.62 | ▼-1.48 | ▼-1.33% |
| 24-12-10 | 111.10 | ▼-0.74 | ▼-0.66% |
| 24-12-09 | 111.84 | ▼-0.19 | ▼-0.17% |
| 24-12-06 | 112.03 | ▼-1.95 | ▼-1.71% |
| 24-12-05 | 113.98 | ▲0.80 | ▲0.71% |
| 24-12-04 | 113.18 | ▼-0.56 | ▼-0.49% |
| 24-12-03 | 113.74 | ▼-1.53 | ▼-1.33% |
| 24-12-02 | 115.27 | ▼-1.83 | ▼-1.56% |
| 24-11-29 | 117.10 | ▼-0.34 | ▼-0.29% |
| 24-11-27 | 117.44 | ▲0.43 | ▲0.37% |
| 24-11-26 | 117.01 | ▲2.06 | ▲1.79% |
| 24-11-25 | 114.95 | ▲0.25 | ▲0.22% |
| 24-11-22 | 114.70 | ▼-0.12 | ▼-0.1% |
| 24-11-21 | 114.82 | ▲1.16 | ▲1.02% |
| 24-11-20 | 113.66 | ▲0.12 | ▲0.11% |
| 24-11-19 | 113.54 | ▼-0.04 | ▼-0.04% |
| 24-11-18 | 113.58 | ▲1.38 | ▲1.23% |
| 24-11-15 | 112.20 | ▲1.64 | ▲1.48% |
| 24-11-14 | 110.56 | ▼-0.72 | ▼-0.65% |
| 24-11-13 | 111.28 | ▼-0.53 | ▼-0.47% |
| 24-11-12 | 111.81 | ▼-1.62 | ▼-1.43% |
| 24-11-08 | 113.43 | ▲2.32 | ▲2.09% |
| 24-11-07 | 111.11 | ▼-2.57 | ▼-2.26% |
| 24-11-06 | 113.68 | ▼-0.39 | ▼-0.34% |
| 24-11-05 | 114.07 | ▲1.65 | ▲1.47% |
| 24-11-04 | 112.42 | ▼-0.25 | ▼-0.22% |
| 24-11-01 | 112.67 | ▼-2.67 | ▼-2.31% |
| 24-10-31 | 115.34 | ▲1.31 | ▲1.15% |
| 24-10-30 | 114.03 | ▼-0.44 | ▼-0.38% |
| 24-10-29 | 114.47 | ▼-2.60 | ▼-2.22% |
| 24-10-28 | 117.07 | ▼-0.19 | ▼-0.16% |
| 24-10-25 | 117.26 | ▼-1.86 | ▼-1.56% |
| 24-10-24 | 119.12 | ▼-1.37 | ▼-1.14% |
| 24-10-23 | 120.49 | ▲0.65 | ▲0.54% |
| 24-10-22 | 119.84 | ▲0.01 | ▲0.01% |
| 24-10-21 | 119.83 | ▼-1.00 | ▼-0.83% |
| 24-10-18 | 120.83 | ▲0.24 | ▲0.2% |
| 24-10-17 | 120.59 | ▲0.89 | ▲0.74% |
| 24-10-16 | 119.70 | ▲2.72 | ▲2.33% |
| 24-10-15 | 116.98 | ▲2.73 | ▲2.39% |
| 24-10-11 | 114.25 | ▲1.06 | ▲0.94% |
| 24-10-10 | 113.19 | ▲1.73 | ▲1.55% |
| 24-10-09 | 111.46 | ▲0.79 | ▲0.71% |
| 24-10-08 | 110.67 | ▲0.45 | ▲0.41% |
| 24-10-07 | 110.22 | ▼-3.88 | ▼-3.4% |
| 24-10-04 | 114.10 | ▼-1.62 | ▼-1.4% |
| 24-10-03 | 115.72 | ▼-0.99 | ▼-0.85% |
| 24-10-02 | 116.71 | ▲0.58 | ▲0.5% |
| 24-10-01 | 116.13 | ▲0.82 | ▲0.71% |
| 24-09-30 | 115.31 | ▼-0.66 | ▼-0.57% |
| 24-09-27 | 115.97 | ▲0.69 | ▲0.6% |
| 24-09-26 | 115.28 | ▼-0.94 | ▼-0.81% |
| 24-09-25 | 116.22 | ▲0.17 | ▲0.15% |
| 24-09-24 | 116.05 | ▼-1.24 | ▼-1.06% |
| 24-09-23 | 117.29 | ▲0.93 | ▲0.8% |
| 24-09-20 | 116.36 | ▲1.20 | ▲1.04% |
| 24-09-19 | 115.16 | ▼-0.74 | ▼-0.64% |
| 24-09-18 | 115.90 | ▼-0.77 | ▼-0.66% |
| 24-09-17 | 116.67 | ▼-1.04 | ▼-0.88% |
| 24-09-16 | 117.71 | ▲0.36 | ▲0.31% |
| 24-09-13 | 117.35 | ▲1.36 | ▲1.17% |
| 24-09-12 | 115.99 | ▼-0.24 | ▼-0.21% |
| 24-09-11 | 116.23 | ▼-0.65 | ▼-0.56% |
| 24-09-10 | 116.88 | ▼-0.22 | ▼-0.19% |
| 24-09-09 | 117.10 | ▲0.45 | ▲0.39% |
| 24-09-06 | 116.65 | ▼-0.16 | ▼-0.14% |
| 24-09-05 | 116.81 | ▼-0.19 | ▼-0.16% |
| 24-09-04 | 117.00 | ▲1.28 | ▲1.11% |
| 24-09-03 | 115.72 | ▲1.69 | ▲1.48% |
| 24-08-30 | 114.03 | ▲1.14 | ▲1.01% |
| 24-08-29 | 112.89 | ▲0.21 | ▲0.19% |
| 24-08-28 | 112.68 | ▲0.79 | ▲0.71% |
| 24-08-27 | 111.89 | ▼-0.95 | ▼-0.84% |
| 24-08-26 | 112.84 | ▲0.47 | ▲0.42% |
| 24-08-23 | 112.37 | ▲0.38 | ▲0.34% |
| 24-08-22 | 111.99 | ▼-0.76 | ▼-0.67% |
| 24-08-21 | 112.75 | ▲0.50 | ▲0.45% |
| 24-08-20 | 112.25 | ▼-0.40 | ▼-0.36% |
| 24-08-19 | 112.65 | ▲0.41 | ▲0.37% |
| 24-08-16 | 112.24 | ▼-0.77 | ▼-0.68% |
| 24-08-15 | 113.01 | ▼-0.54 | ▼-0.48% |
| 24-08-14 | 113.55 | ▼-0.32 | ▼-0.28% |
| 24-08-13 | 113.87 | ▲0.55 | ▲0.49% |
| 24-08-12 | 113.32 | ▲0.50 | ▲0.44% |
| 24-08-09 | 112.82 | ▲0.43 | ▲0.38% |
| 24-08-08 | 112.39 | ▼-1.18 | ▼-1.04% |
| 24-08-07 | 113.57 | ▲0.44 | ▲0.39% |
| 24-08-06 | 113.13 | ▲1.85 | ▲1.66% |
| 24-08-05 | 111.28 | ▼-2.70 | ▼-2.37% |
| 24-08-02 | 113.98 | ▲1.44 | ▲1.28% |
| 24-08-01 | 112.54 | ▲3.36 | ▲3.08% |
| 24-07-31 | 109.18 | ▼-0.69 | ▼-0.63% |
| 24-07-30 | 109.87 | ▲1.31 | ▲1.21% |
| 24-07-29 | 108.56 | ▲0.52 | ▲0.48% |
| 24-07-26 | 108.04 | ▲0.44 | ▲0.41% |
| 24-07-25 | 107.60 | ▼-0.91 | ▼-0.84% |
| 24-07-24 | 108.51 | ▲1.47 | ▲1.37% |
| 24-07-23 | 107.04 | ▼-0.45 | ▼-0.42% |
| 24-07-22 | 107.49 | ▲0.67 | ▲0.63% |
| 24-07-19 | 106.82 | ▼-0.05 | ▼-0.05% |
| 24-07-18 | 106.87 | ▼-0.74 | ▼-0.69% |
| 24-07-17 | 107.61 | ▲1.06 | ▲0.99% |
| 24-07-16 | 106.55 | ▲1.22 | ▲1.16% |
| 24-07-15 | 105.33 | ▼-0.04 | ▼-0.04% |
| 24-07-12 | 105.37 | ▲0.91 | ▲0.87% |
| 24-07-11 | 104.46 | ▲1.72 | ▲1.67% |
| 24-07-10 | 102.74 | ▲1.71 | ▲1.69% |
| 24-07-09 | 101.03 | ▲0.46 | ▲0.46% |
| 24-07-08 | 100.57 | ▲0.03 | ▲0.03% |
| 24-07-05 | 100.54 | ▲0.77 | ▲0.77% |
| 24-07-03 | 99.77 | ▼-0.08 | ▼-0.08% |
| 24-07-02 | 99.85 | ▲0.54 | ▲0.54% |
| 24-07-01 | 99.31 | ▼-0.93 | ▼-0.93% |
| 24-06-28 | 100.24 | ▼-0.31 | ▼-0.31% |
| 24-06-27 | 100.55 | ▲0.41 | ▲0.41% |
| 24-06-26 | 100.14 | ▼-0.11 | ▼-0.11% |
| 24-06-25 | 100.25 | ▼-1.30 | ▼-1.28% |
| 24-06-24 | 101.55 | ▲1.74 | ▲1.74% |
| 24-06-21 | 99.81 | ▼-0.23 | ▼-0.23% |
| 24-06-20 | 100.04 | ▼-0.03 | ▼-0.03% |
| 24-06-18 | 100.07 | ▼-0.75 | ▼-0.74% |
| 24-06-17 | 100.82 | ▼-1.47 | ▼-1.44% |
| 24-06-14 | 102.29 | ▲1.00 | ▲0.99% |
| 24-06-13 | 101.29 | ▼-0.10 | ▼-0.1% |
| 24-06-12 | 101.39 | ▼-0.94 | ▼-0.92% |
| 24-06-11 | 102.33 | ▼-0.21 | ▼-0.2% |
| 24-06-10 | 102.54 | ▼-0.06 | ▼-0.06% |
| 24-06-07 | 102.60 | ▼-0.21 | ▼-0.2% |
| 24-06-06 | 102.81 | ▼-0.42 | ▼-0.41% |
| 24-06-05 | 103.23 | ▼-1.41 | ▼-1.35% |
| 24-06-04 | 104.64 | ▲1.38 | ▲1.34% |
| 24-06-03 | 103.26 | ▼-0.11 | ▼-0.11% |
| 24-05-31 | 103.37 | ▲2.10 | ▲2.07% |
| 24-05-30 | 101.27 | ▲0.69 | ▲0.69% |
| 24-05-29 | 100.58 | ▼-0.65 | ▼-0.64% |
| 24-05-28 | 101.23 | ▼-0.85 | ▼-0.83% |
| 24-05-24 | 102.08 | ▲0.34 | ▲0.33% |
| 24-05-23 | 101.74 | ▼-1.58 | ▼-1.53% |
| 24-05-22 | 103.32 | ▼-1.05 | ▼-1.01% |
| 24-05-21 | 104.37 | ▲0.67 | ▲0.65% |
| 24-05-20 | 103.70 | ▼-0.09 | ▼-0.09% |
| 24-05-17 | 103.79 | ▲0.81 | ▲0.79% |
| 24-05-16 | 102.98 | ▼-0.47 | ▼-0.45% |
| 24-05-15 | 103.45 | ▲1.08 | ▲1.05% |
| 24-05-14 | 102.37 | ▼-0.57 | ▼-0.55% |
| 24-05-13 | 102.94 | ▲0.20 | ▲0.19% |
| 24-05-10 | 102.74 | ▼-0.15 | ▼-0.15% |
| 24-05-09 | 102.89 | ▲0.39 | ▲0.38% |
| 24-05-08 | 102.50 | ▲0.22 | ▲0.22% |
| 24-05-07 | 102.28 | ▲1.79 | ▲1.78% |
| 24-05-06 | 100.49 | ▲0.43 | ▲0.43% |
| 24-05-03 | 100.06 | ▲0.04 | ▲0.04% |
| 24-05-01 | 100.02 | ▲1.78 | ▲1.81% |
| 24-04-30 | 98.24 | ▼-0.25 | ▼-0.25% |