Stockscreener 앱 받기
19.12
0.00%
0.00
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $19.76 | $19.03 | $0.73 | 942,657.0 | +0.00% |
| 2025-06-05 | $19.32 | $18.12 | $1.20 | 1,033,034.0 | +2.69% |
| 2025-06-04 | $19.38 | $18.23 | $1.14 | 1,540,910.0 | -3.52% |
| 2025-06-03 | $19.73 | $18.63 | $1.10 | 1,599,440.0 | +2.44% |
| 2025-06-02 | $19.79 | $18.41 | $1.38 | 1,223,839.0 | -2.13% |
| 2025-05-30 | $20.21 | $19.18 | $1.03 | 1,917,395.0 | -2.83% |
| 2025-05-29 | $19.98 | $18.92 | $1.06 | 1,178,226.0 | +2.91% |
| 2025-05-28 | $19.97 | $19.14 | $0.83 | 1,059,570.0 | -2.68% |
| 2025-05-27 | $19.93 | $19.16 | $0.77 | 1,185,057.0 | +1.85% |
| 2025-05-23 | $19.75 | $18.96 | $0.7852 | 1,504,082.0 | -1.22% |
| 2025-05-22 | $20.16 | $17.56 | $2.60 | 3,238,357.0 | +9.77% |
| 2025-05-21 | $18.61 | $17.87 | $0.74 | 1,896,264.0 | -3.86% |
| 2025-05-20 | $18.66 | $18.21 | $0.45 | 1,568,234.0 | +0.00% |
| 2025-05-19 | $18.80 | $18.16 | $0.64 | 1,717,078.0 | -1.17% |
| 2025-05-16 | $18.92 | $18.12 | $0.795 | 1,972,659.0 | +1.56% |
| 2025-05-15 | $18.58 | $16.76 | $1.82 | 2,227,649.0 | +6.30% |
| 2025-05-14 | $17.68 | $16.83 | $0.855 | 2,239,190.0 | +0.75% |
| 2025-05-13 | $17.58 | $16.66 | $0.92 | 1,811,893.0 | +6.12% |
| 2025-05-12 | $16.43 | $15.82 | $0.6052 | 1,768,235.0 | +6.11% |
| 2025-05-09 | $15.66 | $15.08 | $0.58 | 2,235,473.0 | +0.79% |
| 2025-05-08 | $15.50 | $14.35 | $1.15 | 1,613,396.0 | +8.76% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $19.79 | $18.12 | $1.67 | 7,282,537.0 | -0.68% |
| 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% |
0.21%
0.12%
자본화:
|
볼륨(24시간):