Stockscreener 앱 받기
54.21
0.70%
-0.38
시간 외 거래:
54.15
-0.06
-0.11%
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $54.75 | $54.00 | $0.75 | 49,926.0 | -0.70% |
| 2026-07-09 | $54.74 | $52.92 | $1.82 | 26,828.0 | +0.17% |
| 2026-07-08 | $54.50 | $53.48 | $1.02 | 109,740.0 | +1.77% |
| 2026-07-07 | $53.98 | $52.79 | $1.19 | 41,881.0 | +1.79% |
| 2026-07-06 | $53.18 | $52.36 | $0.82 | 44,949.0 | +0.69% |
| 2026-07-02 | $52.50 | $51.26 | $1.24 | 42,829.0 | +1.12% |
| 2026-07-01 | $51.89 | $50.96 | $0.93 | 41,666.0 | +0.25% |
| 2026-06-30 | $52.00 | $51.13 | $0.8699 | 37,649.0 | +0.66% |
| 2026-06-29 | $51.49 | $50.52 | $0.9705 | 49,738.0 | +0.87% |
| 2026-06-26 | $51.09 | $50.00 | $1.09 | 52,840.0 | +0.61% |
| 2026-06-25 | $51.10 | $49.00 | $2.10 | 71,005.0 | +2.94% |
| 2026-06-24 | $50.02 | $48.92 | $1.10 | 123,159.0 | -1.74% |
| 2026-06-23 | $50.53 | $49.00 | $1.53 | 189,291.0 | +0.67% |
| 2026-06-22 | $50.23 | $49.02 | $1.21 | 141,822.0 | -1.71% |
| 2026-06-18 | $50.41 | $47.46 | $2.95 | 953,040.0 | +2.61% |
| 2026-06-17 | $50.53 | $47.85 | $2.68 | 86,674.0 | -2.17% |
| 2026-06-16 | $51.64 | $49.81 | $1.83 | 62,627.0 | +1.41% |
| 2026-06-15 | $53.74 | $49.52 | $4.22 | 108,923.0 | -6.60% |
| 2026-06-12 | $53.99 | $50.57 | $3.42 | 173,190.0 | -1.47% |
| 2026-06-11 | $54.75 | $51.70 | $3.05 | 86,102.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $54.75 | $50.96 | $3.79 | 407,745.0 | +5.18% |
| 2026-06 | $54.75 | $47.46 | $7.29 | 2,600,351.0 | +4.37% |
| 2026-05 | $54.28 | $49.13 | $5.15 | 991,108.0 | -7.06% |
| 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% |
0.37%
1.03%
자본화:
|
볼륨(24시간):