Stockscreener 앱 받기
74.60
0.78%
-0.59
시간 외 거래:
74.60
Diageo Plc Adr 주식 (DEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $75.51 | $74.46 | $1.05 | 1,581,828.0 | -0.78% |
| 2026-03-18 | $76.18 | $75.11 | $1.07 | 1,242,747.0 | -2.11% |
| 2026-03-17 | $77.48 | $76.80 | $0.6793 | 1,380,416.0 | -0.12% |
| 2026-03-16 | $78.42 | $76.69 | $1.73 | 1,616,826.0 | -0.61% |
| 2026-03-13 | $77.99 | $77.20 | $0.79 | 1,731,885.0 | +0.81% |
| 2026-03-12 | $78.56 | $75.77 | $2.79 | 4,465,985.0 | -3.68% |
| 2026-03-11 | $81.47 | $79.68 | $1.79 | 1,600,586.0 | -2.05% |
| 2026-03-10 | $82.74 | $80.45 | $2.29 | 2,078,274.0 | -0.88% |
| 2026-03-09 | $82.41 | $80.61 | $1.80 | 1,631,551.0 | +0.33% |
| 2026-03-06 | $82.81 | $81.55 | $1.26 | 1,431,549.0 | -0.62% |
| 2026-03-05 | $82.52 | $81.42 | $1.10 | 2,068,543.0 | +0.06% |
| 2026-03-04 | $84.14 | $80.79 | $3.35 | 3,012,048.0 | -2.21% |
| 2026-03-03 | $84.67 | $82.25 | $2.42 | 3,046,363.0 | -2.79% |
| 2026-03-02 | $87.23 | $85.53 | $1.70 | 2,373,019.0 | -3.32% |
| 2026-02-27 | $89.73 | $87.30 | $2.43 | 2,382,750.0 | +4.65% |
| 2026-02-26 | $87.24 | $85.14 | $2.10 | 3,389,904.0 | -0.73% |
| 2026-02-25 | $89.32 | $85.56 | $3.76 | 9,481,919.0 | -15.65% |
| 2026-02-24 | $102.7 | $100.9 | $1.83 | 1,620,864.0 | +2.26% |
| 2026-02-23 | $100.7 | $99.61 | $1.09 | 1,039,794.0 | -0.49% |
| 2026-02-20 | $100.5 | $98.42 | $2.07 | 1,430,266.0 | +4.03% |
| 2026-02-19 | $96.94 | $95.44 | $1.50 | 1,271,384.0 | +1.38% |
| 2026-02-18 | $96.05 | $94.07 | $1.98 | 2,655,026.0 | -1.33% |
Diageo Plc Adr 주식 (DEO) 연도별 가격 이력
이 심층 분석에서는 Diageo Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diageo Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diageo Plc Adr 주식 (DEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $87.23 | $74.46 | $12.77 | 30,843,448.0 | -16.65% |
| 2026-02 | $102.7 | $85.14 | $17.60 | 39,278,289.0 | -3.56% |
| 2026-01 | $92.91 | $84.52 | $8.39 | 39,659,045.0 | +7.57% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.21 | $85.11 | $9.09 | 34,481,736.0 | -5.47% |
| 2025-11 | $98.14 | $86.57 | $11.57 | 32,332,768.0 | -0.52% |
| 2025-10 | $99.58 | $90.50 | $9.08 | 33,346,636.0 | -3.50% |
| 2025-09 | $111.2 | $93.42 | $17.77 | 27,454,786.0 | -14.67% |
| 2025-08 | $116.4 | $96.45 | $19.96 | 28,775,041.0 | +14.17% |
| 2025-07 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| 2025-06 | $111.0 | $99.26 | $11.72 | 18,951,765.0 | -7.50% |
| 2025-05 | $116.7 | $107.9 | $8.79 | 15,170,250.0 | -2.68% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr 주식 (DEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
1.61%
2.68%
자본화:
|
볼륨(24시간):