Stockscreener 앱 받기
49.04
2.08%
1.00
시장 영업 전:
45.75
-3.29
-6.71%
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $49.50 | $47.50 | $2.00 | 1,310,806.0 | +2.08% |
| 2026-05-04 | $48.06 | $46.25 | $1.81 | 1,160,965.0 | +2.80% |
| 2026-05-01 | $47.21 | $45.17 | $2.04 | 1,204,499.0 | +0.30% |
| 2026-04-30 | $46.93 | $44.50 | $2.43 | 1,286,192.0 | -0.17% |
| 2026-04-29 | $47.27 | $43.19 | $4.08 | 2,749,042.0 | +13.72% |
| 2026-04-28 | $41.51 | $40.32 | $1.19 | 1,346,622.0 | +1.46% |
| 2026-04-27 | $41.56 | $40.07 | $1.49 | 1,365,583.0 | +1.99% |
| 2026-04-24 | $40.93 | $39.62 | $1.31 | 1,180,362.0 | -0.40% |
| 2026-04-23 | $40.28 | $38.99 | $1.29 | 849,007.0 | +0.99% |
| 2026-04-22 | $40.11 | $38.77 | $1.34 | 1,132,083.0 | +1.02% |
| 2026-04-21 | $39.37 | $37.87 | $1.50 | 1,346,024.0 | +2.71% |
| 2026-04-20 | $38.45 | $37.25 | $1.20 | 1,773,850.0 | +2.07% |
| 2026-04-17 | $39.96 | $37.02 | $2.94 | 1,879,101.0 | -12.30% |
| 2026-04-16 | $43.00 | $40.62 | $2.38 | 1,010,149.0 | +3.74% |
| 2026-04-15 | $40.98 | $38.74 | $2.24 | 976,292.0 | +3.99% |
| 2026-04-14 | $41.18 | $38.91 | $2.27 | 1,094,623.0 | -4.23% |
| 2026-04-13 | $42.99 | $40.75 | $2.24 | 1,252,258.0 | -1.56% |
| 2026-04-10 | $42.05 | $40.26 | $1.79 | 1,036,007.0 | +1.53% |
| 2026-04-09 | $43.59 | $40.70 | $2.89 | 1,036,255.0 | -3.81% |
| 2026-04-08 | $43.37 | $41.03 | $2.34 | 1,123,439.0 | -4.28% |
| 2026-04-07 | $46.27 | $44.39 | $1.88 | 718,175.0 | -1.41% |
Delek Us Holdings Inc 주식 (DK) 연도별 가격 이력
이 심층 분석에서는 Delek Us Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Delek Us Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Delek Us Holdings Inc 주식 (DK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $49.50 | $45.17 | $4.33 | 4,987,076.0 | +5.26% |
| 2026-04 | $47.27 | $37.02 | $10.24 | 26,586,743.0 | +3.37% |
| 2026-03 | $48.32 | $38.11 | $10.21 | 37,161,460.0 | +18.26% |
| 2026-02 | $38.80 | $27.86 | $10.94 | 28,410,533.0 | +29.14% |
| 2026-01 | $31.47 | $25.85 | $5.62 | 29,540,622.0 | -0.51% |
Delek Us Holdings Inc 주식 (DK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.55 | $29.23 | $11.32 | 23,272,932.0 | -22.63% |
| 2025-11 | $43.50 | $35.30 | $8.20 | 30,707,771.0 | +2.41% |
| 2025-10 | $39.64 | $30.19 | $9.45 | 29,960,454.0 | +17.01% |
| 2025-09 | $34.50 | $27.74 | $6.76 | 45,147,754.0 | +16.46% |
| 2025-08 | $27.78 | $19.81 | $7.97 | 48,449,892.0 | +23.87% |
| 2025-07 | $27.07 | $21.03 | $6.04 | 37,422,415.0 | +5.62% |
| 2025-06 | $23.00 | $18.12 | $4.88 | 33,741,756.0 | +10.03% |
| 2025-05 | $20.21 | $13.09 | $7.12 | 38,148,694.0 | +47.85% |
| 2025-04 | $15.74 | $11.03 | $4.72 | 32,516,333.0 | -13.60% |
| 2025-03 | $17.77 | $13.40 | $4.37 | 33,462,742.0 | -7.55% |
| 2025-02 | $19.99 | $15.02 | $4.97 | 29,159,063.0 | -8.73% |
| 2025-01 | $20.57 | $17.63 | $2.94 | 19,871,757.0 | -3.46% |
Delek Us Holdings Inc 주식 (DK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.06 | $15.88 | $4.18 | 21,121,691.0 | -6.88% |
| 2024-11 | $19.95 | $15.36 | $4.59 | 23,962,671.0 | +21.57% |
| 2024-10 | $20.80 | $15.55 | $5.25 | 27,680,608.0 | -16.43% |
| 2024-09 | $21.22 | $18.35 | $2.87 | 21,752,050.0 | -8.18% |
| 2024-08 | $24.58 | $19.33 | $5.25 | 29,368,892.0 | -14.13% |
| 2024-07 | $25.68 | $21.15 | $4.53 | 20,393,014.0 | -3.96% |
| 2024-06 | $25.83 | $23.19 | $2.64 | 16,189,339.0 | -2.75% |
| 2024-05 | $29.14 | $24.96 | $4.18 | 19,580,107.0 | -6.84% |
| 2024-04 | $33.60 | $27.26 | $6.34 | 20,126,504.0 | -11.09% |
| 2024-03 | $31.41 | $24.66 | $6.75 | 23,804,193.0 | +20.50% |
| 2024-02 | $28.91 | $24.54 | $4.38 | 21,393,424.0 | -5.62% |
| 2024-01 | $28.05 | $23.55 | $4.50 | 17,764,826.0 | +4.77% |
3.04%
0.36%
자본화:
|
볼륨(24시간):