Stockscreener 앱 받기
76.59
0.38%
-0.29
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $78.35 | $75.05 | $3.30 | 1,869,193.0 | -0.38% |
| 2026-10-15 | $78.53 | $75.13 | $3.40 | 1,600,765.0 | -2.65% |
| 2026-10-14 | $81.58 | $77.91 | $3.67 | 1,459,769.0 | -2.20% |
| 2026-10-13 | $81.72 | $77.89 | $3.83 | 2,385,908.0 | +4.42% |
| 2026-10-12 | $78.10 | $75.38 | $2.72 | 1,504,240.0 | +3.78% |
| 2026-10-09 | $77.53 | $73.07 | $4.47 | 1,150,389.0 | -2.73% |
| 2026-10-08 | $77.27 | $75.13 | $2.14 | 1,797,376.0 | +1.51% |
| 2026-10-07 | $77.23 | $74.69 | $2.54 | 1,256,682.0 | -0.28% |
| 2026-10-06 | $76.48 | $73.36 | $3.12 | 1,436,036.0 | +0.36% |
| 2026-10-05 | $76.37 | $73.69 | $2.68 | 1,552,015.0 | +1.63% |
| 2026-10-02 | $75.54 | $72.02 | $3.52 | 1,735,571.0 | -0.20% |
| 2026-10-01 | $74.93 | $70.05 | $4.88 | 1,788,391.0 | +4.16% |
| 2026-09-30 | $73.40 | $68.57 | $4.83 | 2,030,438.0 | +3.84% |
| 2026-09-29 | $68.98 | $65.81 | $3.17 | 1,680,980.0 | +1.87% |
| 2026-09-28 | $68.10 | $66.05 | $2.05 | 2,475,146.0 | -0.55% |
| 2026-09-25 | $68.54 | $65.58 | $2.96 | 5,862,841.0 | +1.39% |
| 2026-09-24 | $69.31 | $66.55 | $2.76 | 5,166,207.0 | -7.40% |
| 2026-09-23 | $75.12 | $69.66 | $5.46 | 2,152,833.0 | -1.47% |
| 2026-09-22 | $76.32 | $71.57 | $4.75 | 1,986,554.0 | -1.38% |
| 2026-09-21 | $79.17 | $74.05 | $5.12 | 1,722,987.0 | -4.80% |
| 2026-09-18 | $82.27 | $77.32 | $4.95 | 11,450,107.0 | -4.21% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $81.72 | $70.05 | $11.67 | 19,536,335.0 | +7.31% |
| 2026-09 | $82.27 | $65.58 | $16.69 | 58,375,660.0 | -4.00% |
| 2026-08 | $75.24 | $56.34 | $18.90 | 31,928,952.0 | +9.58% |
| 2026-07 | $68.93 | $50.85 | $18.08 | 25,814,076.0 | +33.52% |
| 2026-06 | $53.31 | $40.89 | $12.42 | 24,479,278.0 | +14.15% |
| 2026-05 | $49.50 | $41.11 | $8.39 | 23,928,133.0 | -4.46% |
| 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% |
0.15%
0.38%
자본화:
|
볼륨(24시간):