Hot Features
프리미엄
Diageo Plc (DEO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.67 | -2.18583708555 | 122.15 | 122.82 | 117.84 | 897667 | 120.33211924 | DR |
| 4 | -18.75 | -13.564349273 | 138.23 | 139.96 | 117.84 | 675251 | 126.99385701 | DR |
| 12 | -12.52 | -9.48484848485 | 132 | 142.73 | 117.84 | 722621 | 131.47377911 | DR |
| 26 | -24.44 | -16.9816564758 | 143.92 | 144.27 | 117.84 | 739137 | 130.4579112 | DR |
| 52 | -26.08 | -17.9170101676 | 145.56 | 154.71 | 117.84 | 761739 | 137.29889022 | DR |
| 156 | -85.73 | -41.7767165343 | 205.21 | 223.1363 | 117.84 | 518418 | 158.29357166 | DR |
| 260 | -42.1 | -26.0552048521 | 161.58 | 223.1363 | 100.5179 | 488480 | 157.34691962 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 119.15 | -0.53 | -0.44 | 118.78 | 119.41 | 117.84 | 869460 |
| 1731454800 | 119.68 | -0.91 | -0.75 | 120.32 | 120.37 | 119.2414 | 1020374 |
| 1731368400 | 120.59 | 0.16 | 0.13 | 121.03 | 121.465 | 120.35 | 842689 |
| 1731109200 | 120.43 | -1.32 | -1.08 | 120.68 | 120.9 | 119.93 | 767907 |
| 1731022800 | 121.75 | 2.11 | 1.76 | 122.15 | 122.82 | 120.86 | 987907 |
| 1730936400 | 119.64 | -4.25 | -3.43 | 120.16 | 120.27 | 118.35 | 937318 |
| 1730850000 | 123.89 | 0.32 | 0.26 | 123.6 | 124.11 | 123.26 | 535717 |
| 1730763600 | 123.57 | -0.64 | -0.52 | 125.12 | 125.4692 | 123.56 | 624361 |
| 1730500800 | 124.21 | 0.05 | 0.04 | 125.83 | 125.9 | 124.17 | 689549 |
| 1730414400 | 124.16 | -3.59 | -2.81 | 125.72 | 125.88 | 123.94 | 635683 |
| 1730328000 | 127.75 | -2.41 | -1.85 | 128.28 | 129.15 | 127.6 | 567279 |
| 1730241600 | 130.16 | -3.22 | -2.41 | 132.57 | 133.12 | 130.017 | 707045 |
| 1730155200 | 133.38 | 0.11 | 0.08 | 133.88 | 134.22999 | 133.25 | 313777 |
| 1729896000 | 133.27 | -1.17 | -0.87 | 134.63 | 134.71 | 133.27 | 261448 |
| 1729809600 | 134.44 | 0.25 | 0.19 | 135.03 | 135.165 | 133.9578 | 444973 |
| 1729723200 | 134.19 | -2.57 | -1.88 | 135.36 | 135.66 | 133.97999 | 410112 |
| 1729636800 | 136.76 | -0.31 | -0.23 | 135.83 | 136.87 | 135.57 | 437487 |
| 1729550400 | 137.07 | -2.34 | -1.68 | 138.13999 | 138.52 | 136.79 | 456142 |
| 1729291200 | 139.41 | 1.49 | 1.08 | 139.83 | 139.96 | 138.59 | 713183 |
| 1729204800 | 137.91999 | 2.15 | 1.58 | 138.22999 | 139.225 | 137.06 | 1282618 |
| 1729118400 | 135.77 | 1.24 | 0.92 | 135.07 | 135.97 | 134.72999 | 581912 |
| 1729032000 | 134.53 | -0.9 | -0.66 | 135.97 | 136.86 | 134.51 | 692019 |
| 1728945600 | 135.43 | 0.74 | 0.55 | 133.77 | 135.635 | 133.27 | 529516 |
| 1728686400 | 134.69 | 0.56 | 0.42 | 134.19 | 135.08 | 133.88 | 372938 |
| 1728600000 | 134.13 | -0.41 | -0.30 | 133.16 | 134.195 | 132.93 | 521210 |
| 1728513600 | 134.54 | 0.19 | 0.14 | 133.91 | 135.03989 | 133.835 | 295820 |
| 1728427200 | 134.35 | -1.84 | -1.35 | 134.41 | 134.8088 | 133.7285 | 534017 |
| 1728340800 | 136.19 | -1.35 | -0.98 | 137.04 | 137.13 | 135.74 | 442995 |
| 1728081600 | 137.54 | -0.07 | -0.05 | 136.44 | 137.60499 | 136.4 | 474584 |
| 1727995200 | 137.61 | -1.63 | -1.17 | 137.91 | 138.34 | 136.93 | 362032 |
| 1727908800 | 139.24 | -0.65 | -0.46 | 138.94999 | 139.62 | 138.31 | 883579 |
| 1727822400 | 139.88999 | -0.45 | -0.32 | 140.94999 | 141.09 | 138.94 | 505885 |
| 1727736000 | 140.34 | -0.43 | -0.31 | 140.63999 | 141.01 | 139.63 | 542031 |
| 1727476800 | 140.77 | 0.43 | 0.31 | 141.28 | 142.72999 | 140.6801 | 835906 |
| 1727390400 | 140.34 | 7.16 | 5.38 | 140.52 | 140.81 | 139.57 | 976060 |
| 1727304000 | 133.18 | -3.13 | -2.30 | 135.62 | 135.72 | 133.09 | 550339 |
| 1727217600 | 136.31 | 0.72 | 0.53 | 135.83 | 137 | 135.685 | 646051 |
| 1727131200 | 135.59 | 2.56 | 1.92 | 134.31 | 135.78 | 134.11 | 495802 |
| 1726872000 | 133.03 | -2.83 | -2.08 | 134.01 | 134.01 | 132.76 | 627932 |
| 1726785600 | 135.86 | 2.92 | 2.20 | 135.87 | 136.75 | 135.505 | 779160 |
| 1726699200 | 132.94 | -0.46 | -0.34 | 133.28 | 133.87 | 132.11 | 529796 |
| 1726612800 | 133.4 | 0.5 | 0.38 | 133.36 | 134.535 | 133.06 | 683335 |
| 1726526400 | 132.9 | 0.79 | 0.60 | 132.6 | 133.5 | 131.6 | 1429752 |
| 1726267200 | 132.11 | -1.24 | -0.93 | 133.69 | 134.44 | 130.88999 | 1748174 |
| 1726180800 | 133.35 | 4.59 | 3.56 | 131.38 | 133.4 | 131.07 | 764297 |
| 1726094400 | 128.76 | 1.3 | 1.02 | 127.75 | 129.0626 | 126.45 | 655931 |
| 1726008000 | 127.46 | -1.25 | -0.97 | 128.46 | 128.59 | 126.63 | 688389 |
| 1725921600 | 128.71 | 2.28 | 1.80 | 126.91 | 129.3 | 126.78 | 699547 |
| 1725662400 | 126.43 | -2.2 | -1.71 | 127.73 | 128.49 | 126.4 | 1365577 |
| 1725576000 | 128.63 | -0.78 | -0.60 | 128.25 | 129.18 | 128.16 | 766239 |
| 1725489600 | 129.41 | -0.1 | -0.08 | 128.12 | 129.775 | 128.12 | 1157851 |
| 1725403200 | 129.51 | -1.25 | -0.96 | 129.13999 | 130.28 | 128.38 | 1083432 |
| 1725057600 | 130.76 | -2.77 | -2.07 | 131.07 | 131.16 | 129.75 | 841888 |
| 1724971200 | 133.53 | 0.44 | 0.33 | 133.72 | 134.38 | 132.739 | 684154 |
| 1724884800 | 133.09 | -1.3 | -0.97 | 133.94 | 134.12 | 132.5517 | 642715 |
| 1724798400 | 134.38999 | -1.27 | -0.94 | 135.56 | 135.81 | 134.09 | 922131 |
| 1724712000 | 135.66 | 0.63 | 0.47 | 135.41 | 136.83 | 135.3 | 819628 |
| 1724452800 | 135.03 | 2.67 | 2.02 | 133.54 | 135.07 | 132.88 | 888772 |
| 1724366400 | 132.36 | 1.06 | 0.81 | 132 | 132.9 | 131.34 | 1108208 |
| 1724280000 | 131.3 | 2.87 | 2.23 | 130.24 | 131.58 | 130.16999 | 864799 |
| 1724193600 | 128.43 | -0.93 | -0.72 | 127.74 | 128.47999 | 127.66 | 1728149 |
| 1724107200 | 129.36 | 0.74 | 0.58 | 129.11 | 129.94 | 129.01 | 618052 |
| 1723848000 | 128.62 | -1.73 | -1.33 | 128.41 | 128.9 | 128.33 | 616688 |
| 1723761600 | 130.35 | 2.21 | 1.72 | 129.84 | 130.65 | 129.6001 | 685354 |
| 1723675200 | 128.13999 | 0.24 | 0.19 | 126.07 | 128.4 | 126.04 | 1178941 |
