Stockscreener 앱 받기
33.98
0.70%
-0.24
시간 외 거래:
33.98
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $34.16 | $33.37 | $0.7875 | 1,054,162.0 | -0.70% |
| 2025-12-12 | $34.83 | $33.55 | $1.28 | 1,475,177.0 | +0.06% |
| 2025-12-11 | $34.75 | $33.30 | $1.45 | 1,288,658.0 | -1.07% |
| 2025-12-10 | $36.15 | $34.14 | $2.01 | 1,818,512.0 | -3.81% |
| 2025-12-09 | $36.49 | $35.50 | $0.99 | 745,330.0 | +0.87% |
| 2025-12-08 | $36.90 | $35.21 | $1.69 | 1,093,148.0 | -2.14% |
| 2025-12-05 | $37.95 | $36.34 | $1.60 | 1,029,248.0 | -3.29% |
| 2025-12-04 | $38.49 | $36.81 | $1.68 | 670,942.0 | -1.26% |
| 2025-12-03 | $39.25 | $37.27 | $1.98 | 933,021.0 | -1.60% |
| 2025-12-02 | $39.92 | $37.60 | $2.32 | 1,000,627.0 | -2.59% |
| 2025-12-01 | $40.55 | $38.55 | $2.00 | 894,976.0 | +2.87% |
| 2025-11-28 | $39.56 | $38.61 | $0.955 | 551,452.0 | -0.57% |
| 2025-11-26 | $39.31 | $38.21 | $1.10 | 825,702.0 | +1.70% |
| 2025-11-25 | $38.62 | $36.69 | $1.93 | 1,539,054.0 | +0.50% |
| 2025-11-24 | $38.48 | $36.97 | $1.51 | 1,414,912.0 | -0.44% |
| 2025-11-21 | $38.82 | $36.76 | $2.06 | 1,262,670.0 | +1.87% |
| 2025-11-20 | $41.13 | $37.52 | $3.61 | 1,356,857.0 | -7.04% |
| 2025-11-19 | $40.80 | $38.79 | $2.01 | 1,134,913.0 | -3.03% |
| 2025-11-18 | $41.74 | $39.49 | $2.25 | 1,239,049.0 | +4.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.55 | $33.30 | $7.25 | 13,057,963.0 | -12.13% |
| 2025-11 | $43.50 | $35.30 | $8.20 | 30,707,771.0 | +2.41% |
| 2025-10 | $39.64 | $30.19 | $9.45 | 29,960,454.0 | +17.01% |
| 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% |
0.74%
2.04%
자본화:
|
볼륨(24시간):