Stockscreener 앱 받기
20.65
0.43%
-0.09
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $20.89 | $20.18 | $0.71 | 2,205,995.0 | -0.43% |
| 2025-08-07 | $21.20 | $20.49 | $0.71 | 3,257,610.0 | +3.49% |
| 2025-08-06 | $21.96 | $19.81 | $2.15 | 2,459,570.0 | -4.89% |
| 2025-08-05 | $21.52 | $20.51 | $1.01 | 2,080,966.0 | -1.50% |
| 2025-08-04 | $21.39 | $20.66 | $0.735 | 1,779,473.0 | +2.99% |
| 2025-08-01 | $22.04 | $20.73 | $1.31 | 1,320,327.0 | -7.15% |
| 2025-07-31 | $22.77 | $22.13 | $0.64 | 1,444,797.0 | -2.27% |
| 2025-07-30 | $23.26 | $22.25 | $1.02 | 1,686,317.0 | -2.47% |
| 2025-07-29 | $23.74 | $22.67 | $1.07 | 1,351,423.0 | +0.51% |
| 2025-07-28 | $23.48 | $22.85 | $0.635 | 1,115,300.0 | +2.91% |
| 2025-07-25 | $22.89 | $22.19 | $0.70 | 2,175,604.0 | +0.44% |
| 2025-07-24 | $24.45 | $22.40 | $2.05 | 3,376,829.0 | -8.32% |
| 2025-07-23 | $24.69 | $24.38 | $0.31 | 724,947.0 | +0.82% |
| 2025-07-22 | $25.00 | $24.42 | $0.58 | 992,430.0 | -1.29% |
| 2025-07-21 | $25.05 | $24.38 | $0.67 | 1,161,465.0 | +0.53% |
| 2025-07-18 | $25.59 | $24.50 | $1.09 | 1,151,221.0 | -1.28% |
| 2025-07-17 | $25.80 | $24.90 | $0.905 | 1,405,773.0 | -1.93% |
| 2025-07-16 | $26.89 | $25.10 | $1.79 | 2,007,182.0 | -2.75% |
| 2025-07-15 | $26.39 | $25.94 | $0.45 | 1,455,134.0 | -0.15% |
| 2025-07-14 | $26.49 | $25.84 | $0.6549 | 1,206,424.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.04 | $19.81 | $2.23 | 15,309,936.0 | -7.69% |
| 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% |
3.42%
0.22%
자본화:
|
볼륨(24시간):