Delek Logistics Partners LP【DKL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Delek Logistics Partners LP (DKL)
Delek Logistics Partners LP (DKL) 과거

Delek Logistics Partners LP (DKL)

41.68

0.04

(0.10%)

마감 27 2월 6:00AM

41.68

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.69	1.68333739937	40.99	42.26	39.55	211560	40.72428205	CS
4	-1.66	-3.83017997231	43.34	44.33	39.55	208493	42.16311305	CS
12	2.11	5.33232246652	39.57	45.71	38.33	188389	41.56090826	CS
26	2.45	6.24522049452	39.23	45.71	37.75	176173	40.61839601	CS
52	-3.32	-7.37777777778	45	46.5	37.02	139655	40.23717532	CS
156	-0.14	-0.334768053563	41.82	64.465	36.5	89871	44.56402326	CS
260	18.35	78.6540934419	23.33	64.465	5.51	92203	37.32009368	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740613200	41.68	0.04	0.10	41.7	42.26	41.31	224220
1740526800	41.64	1.62	4.05	40	41.8681	39.99	192461
1740440400	40.02	0	0.00	40.3	40.4614	39.55	152346
1740181200	40.02	-0.43	-1.06	40.45	40.45	39.58	346917
1740094800	40.45	-0.38	-0.93	40.99	40.99	40.01	141858
1740008400	40.83	-0.21	-0.51	41	41.6027	40.17	236228
1739922000	41.04	-0.83	-1.98	41.73	41.78	40.85	181982
1739576400	41.87	0.72	1.75	41.37	42	40.9	108633
1739490000	41.15	0.09	0.22	41	41.26	40.75	105388
1739403600	41.06	-0.9	-2.14	41.57	41.75	40.8526	127559
1739317200	41.96	-0.2	-0.47	42.25	42.47	41.61	123281
1739230800	42.16	0.19	0.45	43.29	43.29	42.07	332088
1738971600	41.97	-0.51	-1.20	42.46	42.46	41.63	130516
1738885200	42.48	-0.53	-1.23	43	43.01	42.215	118886
1738798800	43.01	-0.16	-0.37	42.9	43.13	42.51	160778
1738712400	43.17	-0.68	-1.55	42.46	43.19	42.17	194853
1738626000	43.85	0.48	1.11	43.19	43.91	42.88	227653
1738366800	43.37	-0.96	-2.17	44.19	44.31	43.2	237903
1738280400	44.33	0.81	1.86	43.34	44.33	42.885	609137
1738194000	43.52	0.57	1.33	43.18	43.7099	43	133350
1738107600	42.95	-0.54	-1.24	43.79	43.89	42.72	194095
1738021200	43.49	-0.7	-1.58	44.44	44.56	43.3723	150773
1737762000	44.19	-0.18	-0.41	44.3	44.63	43.9	66597
1737675600	44.37	0	0.00	44.37	44.37	44.37	0
1737589200	44.37	-0.83	-1.84	45.67	45.67	44.18	110692
1737502800	45.2	-0.12	-0.26	45.46	45.71	44.87	133030
1737157200	45.32	0.32	0.71	44.99	45.47	44.44	102273
1737070800	45	1.02	2.32	43.72	45	43.57	120703
1736984400	43.98	0.23	0.53	44	44.49	43.3276	103130
1736898000	43.75	1.24	2.92	42.55	43.99	42.44	104507
1736811600	42.51	0.31	0.73	42.02	43.1577	42.0013	99353
1736552400	42.2	-0.15	-0.35	42.5	42.73	41.96	60406
1736379600	42.35	0.3	0.71	41.662	42.35	41.662	88256
1736293200	42.05	0.15	0.36	41.9515	42.11	41.68	63089
1736206800	41.9	-0.37	-0.88	42.534	42.534	41.76	63483
1735947600	42.27	0.2	0.48	42.29	42.6	42.2	156334
1735861200	42.07	-0.19	-0.45	42.455	42.78	41.67	184081
1735688400	42.26	1.21	2.95	40.95	42.675	40.95	242395
1735602000	41.05	0.07	0.17	40.98	41.3037	40.4	82010
1735342800	40.98	0.03	0.07	41.09	41.33	40.82	46004
1735256400	40.95	-0.14	-0.34	41.3	41.3	40.77	57205
1735077840	41.09	0.2	0.49	41.15	41.275	40.82	58702
1734997200	40.89	0.4	0.99	40.62	40.9799	40.175	152427
1734738000	40.49	0.5	1.25	39.835	41	39.71	1401585
1734651600	39.99	0.04	0.10	40.78	40.8	39.61	187377
1734565200	39.95	-0.03	-0.08	40.18	40.96	39.86	398145
1734478800	39.98	-0.02	-0.05	39.905	40.25	39.79	385259
1734392400	40	0.14	0.35	39.951	40.17	39.55	196924
1734133200	39.86	0.68	1.74	39.21	39.98	39.15	163995
1734046800	39.18	0.32	0.82	39.05	39.2599	38.82	80576
1733960400	38.86	0.05	0.13	38.81	39.16	38.5	156189
1733874000	38.81	-0.11	-0.28	38.81	38.98	38.33	315924
1733787600	38.92	-0.28	-0.71	39.39	39.66	38.86	103148
1733528400	39.2	-0.6	-1.51	39.75	39.84	39.11	152977
1733442000	39.8	0.38	0.96	39.69	39.995	39.6673	49761
1733355600	39.42	-0.48	-1.20	39.915	39.98	39.38	122173
1733269200	39.9	-0.05	-0.13	39.98	40.28	39.69	132419
1733182800	39.95	-0.39	-0.97	40.2	40.5	39.73	107577
1732917840	40.34	0.3	0.75	40.175	40.84	40.07	188213
1732750800	40.04	0	0.00	40.115	40.86	40.04	193043

Delek Logistics Partners

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관