Stockscreener 앱 받기
50.78
2.69%
1.40
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $50.79 | $49.55 | $1.24 | 20,788.0 | +2.84% |
| 2026-05-29 | $50.84 | $49.13 | $1.71 | 49,665.0 | -2.43% |
| 2026-05-28 | $50.95 | $50.27 | $0.6799 | 33,226.0 | +1.14% |
| 2026-05-27 | $50.94 | $50.04 | $0.90 | 26,587.0 | -2.34% |
| 2026-05-26 | $51.89 | $50.79 | $1.10 | 51,865.0 | -0.12% |
| 2026-05-22 | $51.80 | $50.88 | $0.92 | 28,635.0 | -0.95% |
| 2026-05-21 | $52.48 | $51.16 | $1.32 | 23,848.0 | +1.03% |
| 2026-05-20 | $52.99 | $51.00 | $1.99 | 24,660.0 | -2.01% |
| 2026-05-19 | $52.99 | $51.55 | $1.44 | 40,529.0 | +0.29% |
| 2026-05-18 | $52.49 | $50.75 | $1.74 | 37,965.0 | +0.89% |
| 2026-05-15 | $52.37 | $51.00 | $1.37 | 78,857.0 | +0.15% |
| 2026-05-14 | $51.89 | $51.12 | $0.765 | 38,623.0 | +1.22% |
| 2026-05-13 | $51.96 | $50.70 | $1.26 | 34,168.0 | -1.28% |
| 2026-05-12 | $51.99 | $50.11 | $1.88 | 33,910.0 | +0.41% |
| 2026-05-11 | $51.88 | $50.08 | $1.80 | 66,128.0 | +0.78% |
| 2026-05-08 | $51.76 | $49.48 | $2.28 | 71,153.0 | +0.06% |
| 2026-05-07 | $51.17 | $49.91 | $1.26 | 80,371.0 | -0.43% |
| 2026-05-06 | $53.00 | $50.22 | $2.78 | 65,615.0 | -2.55% |
| 2026-05-05 | $53.08 | $51.30 | $1.78 | 49,545.0 | +2.78% |
| 2026-05-04 | $53.07 | $51.16 | $1.91 | 48,875.0 | -5.17% |
Delek Logistics Partners Lp 주식 (DKL) 연도별 가격 이력
이 심층 분석에서는 Delek Logistics Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Delek Logistics Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $54.28 | $49.13 | $5.15 | 1,011,896.0 | -4.42% |
| 2026-04 | $53.26 | $47.72 | $5.54 | 1,133,327.0 | +6.77% |
| 2026-03 | $54.91 | $48.75 | $6.16 | 1,564,505.0 | -4.18% |
| 2026-02 | $55.89 | $49.00 | $6.89 | 1,463,655.0 | +4.51% |
| 2026-01 | $51.77 | $44.60 | $7.17 | 1,302,899.0 | +11.36% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.93 | $43.79 | $3.14 | 1,005,669.0 | -1.22% |
| 2025-11 | $46.60 | $42.82 | $3.78 | 1,339,475.0 | +2.90% |
| 2025-10 | $46.91 | $42.35 | $4.56 | 1,328,011.0 | -2.17% |
| 2025-09 | $46.93 | $42.51 | $4.42 | 1,401,825.0 | +3.93% |
| 2025-08 | $48.00 | $41.72 | $6.28 | 1,790,905.0 | -4.97% |
| 2025-07 | $47.24 | $42.29 | $4.95 | 1,342,393.0 | +7.36% |
| 2025-06 | $44.14 | $41.25 | $2.89 | 2,101,595.0 | +2.80% |
| 2025-05 | $42.75 | $37.50 | $5.25 | 3,917,856.0 | +6.45% |
| 2025-04 | $43.73 | $34.59 | $9.14 | 4,904,789.0 | -9.27% |
| 2025-03 | $44.23 | $40.28 | $3.95 | 4,198,062.0 | +0.56% |
| 2025-02 | $43.91 | $39.55 | $4.36 | 3,391,536.0 | -0.81% |
| 2025-01 | $45.71 | $41.66 | $4.05 | 2,866,898.0 | +2.63% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.33 | $38.33 | $3.00 | 4,280,208.0 | +1.76% |
| 2024-11 | $40.86 | $37.75 | $3.11 | 3,730,415.0 | +4.59% |
| 2024-10 | $45.33 | $38.00 | $7.33 | 4,964,043.0 | -11.78% |
| 2024-09 | $44.62 | $40.58 | $4.04 | 1,522,716.0 | +5.89% |
| 2024-08 | $41.96 | $37.60 | $4.36 | 3,061,071.0 | +0.19% |
| 2024-07 | $41.71 | $39.78 | $1.93 | 1,013,497.0 | +1.80% |
| 2024-06 | $41.00 | $38.17 | $2.83 | 2,332,086.0 | +2.17% |
| 2024-05 | $40.46 | $38.21 | $2.25 | 2,253,480.0 | +0.33% |
| 2024-04 | $41.07 | $37.02 | $4.05 | 1,837,019.0 | -3.66% |
| 2024-03 | $45.19 | $38.50 | $6.69 | 2,879,567.0 | -6.20% |
| 2024-02 | $47.51 | $43.27 | $4.24 | 644,059.0 | -6.94% |
| 2024-01 | $47.67 | $42.89 | $4.78 | 738,336.0 | +8.78% |
0.67%
0.47%
자본화:
|
볼륨(24시간):