Stockscreener 앱 받기
45.88
1.08%
0.49
시간 외 거래:
45.84
-0.04
-0.09%
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $46.28 | $45.39 | $0.89 | 47,992.0 | +1.08% |
| 2025-10-27 | $45.99 | $45.30 | $0.69 | 45,578.0 | +0.20% |
| 2025-10-24 | $45.41 | $44.95 | $0.46 | 25,300.0 | +0.42% |
| 2025-10-23 | $45.37 | $44.75 | $0.62 | 51,970.0 | +0.29% |
| 2025-10-22 | $45.10 | $44.00 | $1.10 | 37,216.0 | +1.70% |
| 2025-10-21 | $44.40 | $43.96 | $0.44 | 28,926.0 | +0.23% |
| 2025-10-20 | $44.19 | $43.62 | $0.57 | 31,298.0 | +1.10% |
| 2025-10-17 | $43.79 | $43.20 | $0.5899 | 30,762.0 | +0.81% |
| 2025-10-16 | $44.12 | $43.30 | $0.82 | 42,948.0 | -0.64% |
| 2025-10-15 | $44.83 | $43.58 | $1.25 | 42,616.0 | -1.60% |
| 2025-10-14 | $44.74 | $43.13 | $1.61 | 58,981.0 | +2.10% |
| 2025-10-13 | $43.71 | $42.61 | $1.10 | 98,151.0 | +1.43% |
| 2025-10-10 | $44.29 | $42.35 | $1.94 | 88,775.0 | -1.45% |
| 2025-10-09 | $45.39 | $42.81 | $2.58 | 129,447.0 | -3.53% |
| 2025-10-08 | $45.06 | $44.60 | $0.46 | 37,178.0 | +0.02% |
| 2025-10-07 | $45.46 | $44.73 | $0.7316 | 26,923.0 | +0.25% |
| 2025-10-06 | $46.00 | $44.80 | $1.20 | 44,947.0 | +0.20% |
| 2025-10-03 | $45.05 | $44.67 | $0.38 | 39,171.0 | +0.09% |
| 2025-10-02 | $45.15 | $44.53 | $0.62 | 47,636.0 | -0.51% |
| 2025-10-01 | $45.85 | $44.95 | $0.90 | 48,585.0 | -1.25% |
| 2025-09-30 | $45.56 | $44.76 | $0.80 | 80,241.0 | +1.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $46.28 | $42.35 | $3.93 | 1,052,392.0 | +0.75% |
| 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% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.80 | $41.98 | $11.82 | 1,016,886.0 | -15.62% |
| 2023-11 | $51.68 | $45.52 | $6.16 | 1,499,553.0 | +10.69% |
| 2023-10 | $48.62 | $40.12 | $8.50 | 727,323.0 | +10.13% |
| 2023-09 | $44.51 | $40.20 | $4.30 | 1,604,181.0 | +0.53% |
| 2023-08 | $49.43 | $36.50 | $12.93 | 3,855,894.0 | -12.33% |
| 2023-07 | $54.84 | $44.60 | $10.24 | 508,154.0 | -12.78% |
| 2023-06 | $58.81 | $51.19 | $7.62 | 658,767.0 | +1.49% |
| 2023-05 | $56.52 | $41.80 | $14.72 | 1,030,872.0 | +14.40% |
| 2023-04 | $51.50 | $46.17 | $5.33 | 301,385.0 | -0.82% |
| 2023-03 | $54.34 | $47.42 | $6.92 | 891,703.0 | -5.95% |
| 2023-02 | $52.08 | $45.63 | $6.45 | 964,293.0 | -0.34% |
| 2023-01 | $51.38 | $44.63 | $6.75 | 684,002.0 | +11.80% |
1.97%
0.26%
자본화:
|
볼륨(24시간):