Stockscreener 앱 받기
32.31
5.97%
-2.05
시간 외 거래:
32.31
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.12 | $32.15 | $2.97 | 1,477,819.0 | -5.97% |
| 2025-10-09 | $35.96 | $34.15 | $1.81 | 1,778,780.0 | -0.78% |
| 2025-10-08 | $34.65 | $31.21 | $3.44 | 1,875,205.0 | +9.83% |
| 2025-10-07 | $31.87 | $30.19 | $1.68 | 2,024,881.0 | -1.53% |
| 2025-10-06 | $32.91 | $32.02 | $0.89 | 1,297,231.0 | -0.59% |
| 2025-10-03 | $34.00 | $32.13 | $1.87 | 1,409,020.0 | -0.25% |
| 2025-10-02 | $32.71 | $31.70 | $1.01 | 876,346.0 | -0.58% |
| 2025-10-01 | $33.01 | $31.61 | $1.40 | 1,357,416.0 | +0.65% |
| 2025-09-30 | $32.94 | $31.81 | $1.13 | 1,119,204.0 | -0.28% |
| 2025-09-29 | $32.64 | $31.07 | $1.57 | 1,955,283.0 | -1.31% |
| 2025-09-26 | $33.96 | $32.72 | $1.24 | 2,301,107.0 | -2.38% |
| 2025-09-25 | $33.90 | $32.41 | $1.49 | 1,976,435.0 | +2.66% |
| 2025-09-24 | $33.68 | $32.68 | $1.00 | 1,893,303.0 | -0.91% |
| 2025-09-23 | $34.50 | $32.34 | $2.16 | 1,798,323.0 | +2.04% |
| 2025-09-22 | $32.76 | $31.00 | $1.75 | 1,870,932.0 | +3.39% |
| 2025-09-19 | $32.44 | $31.05 | $1.39 | 2,480,157.0 | -2.55% |
| 2025-09-18 | $32.31 | $30.92 | $1.39 | 1,778,020.0 | +3.08% |
| 2025-09-17 | $31.79 | $30.71 | $1.08 | 1,319,291.0 | -0.92% |
| 2025-09-16 | $31.70 | $28.66 | $3.04 | 2,503,515.0 | +10.43% |
| 2025-09-15 | $28.95 | $27.83 | $1.12 | 1,684,792.0 | +2.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $35.96 | $30.19 | $5.77 | 13,574,517.0 | +0.12% |
| 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% |
Delek Us Holdings Inc 주식 (DK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.05 | $25.26 | $2.79 | 18,100,284.0 | -4.94% |
| 2023-11 | $28.26 | $24.21 | $4.05 | 26,801,636.0 | +3.00% |
| 2023-10 | $28.45 | $24.32 | $4.13 | 27,329,392.0 | -7.25% |
| 2023-09 | $31.21 | $26.17 | $5.04 | 29,471,664.0 | +10.33% |
| 2023-08 | $28.66 | $25.55 | $3.11 | 29,586,944.0 | -6.67% |
| 2023-07 | $27.80 | $21.68 | $6.12 | 23,290,873.0 | +15.20% |
| 2023-06 | $24.80 | $21.39 | $3.41 | 26,526,082.0 | +8.76% |
| 2023-05 | $23.63 | $19.39 | $4.24 | 36,808,522.0 | +1.24% |
| 2023-04 | $25.16 | $20.88 | $4.28 | 26,944,848.0 | -5.23% |
| 2023-03 | $26.20 | $20.63 | $5.57 | 43,346,338.0 | -8.82% |
| 2023-02 | $27.50 | $24.77 | $2.73 | 28,905,171.0 | -5.94% |
| 2023-01 | $27.78 | $23.39 | $4.39 | 31,254,270.0 | -0.89% |
1.45%
1.02%
자본화:
|
볼륨(24시간):