Stockscreener 앱 받기
3.60
0.69%
-0.025
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.70 | $3.56 | $0.136 | 21,436.0 | -0.69% |
| 2025-08-07 | $3.70 | $3.62 | $0.0799 | 8,552.0 | -1.49% |
| 2025-08-06 | $3.80 | $3.56 | $0.2412 | 74,834.0 | +0.00% |
| 2025-08-05 | $3.70 | $3.56 | $0.14 | 28,036.0 | +3.95% |
| 2025-08-04 | $3.56 | $3.48 | $0.08 | 40,570.0 | +0.85% |
| 2025-08-01 | $3.52 | $3.47 | $0.0536 | 18,718.0 | +0.57% |
| 2025-07-31 | $3.58 | $3.46 | $0.1201 | 45,611.0 | -1.41% |
| 2025-07-30 | $3.63 | $3.47 | $0.16 | 59,539.0 | -1.39% |
| 2025-07-29 | $3.65 | $3.56 | $0.085 | 30,578.0 | -0.28% |
| 2025-07-28 | $3.66 | $3.54 | $0.12 | 53,657.0 | +1.69% |
| 2025-07-25 | $3.60 | $3.52 | $0.08 | 34,894.0 | -1.12% |
| 2025-07-24 | $3.58 | $3.50 | $0.08 | 35,234.0 | +0.56% |
| 2025-07-23 | $3.59 | $3.52 | $0.07 | 5,937.0 | +3.19% |
| 2025-07-22 | $3.59 | $3.45 | $0.1422 | 30,986.0 | -2.54% |
| 2025-07-21 | $3.59 | $3.45 | $0.14 | 59,369.0 | -1.39% |
| 2025-07-18 | $3.59 | $3.52 | $0.07 | 31,605.0 | +0.48% |
| 2025-07-17 | $3.66 | $3.52 | $0.144 | 37,222.0 | -1.84% |
| 2025-07-16 | $3.69 | $3.62 | $0.07 | 33,572.0 | -0.27% |
| 2025-07-15 | $3.68 | $3.61 | $0.0667 | 21,691.0 | -0.54% |
| 2025-07-14 | $3.70 | $3.55 | $0.15 | 21,874.0 | +1.94% |
Dynagas Lng Partners Lp 주식 (DLNG) 연도별 가격 이력
이 심층 분석에서는 Dynagas Lng Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynagas Lng Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.80 | $3.47 | $0.33 | 213,582.0 | +3.15% |
| 2025-07 | $3.75 | $3.45 | $0.30 | 746,523.0 | -0.85% |
| 2025-06 | $3.78 | $3.50 | $0.28 | 606,074.0 | -4.35% |
| 2025-05 | $3.98 | $3.31 | $0.67 | 1,040,523.0 | +6.67% |
| 2025-04 | $3.88 | $3.18 | $0.6991 | 1,208,061.0 | -8.49% |
| 2025-03 | $4.12 | $3.72 | $0.40 | 896,996.0 | -5.75% |
| 2025-02 | $5.00 | $3.76 | $1.24 | 1,643,037.0 | -17.86% |
| 2025-01 | $5.65 | $4.75 | $0.90 | 2,612,129.0 | -10.48% |
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.65 | $4.02 | $1.63 | 1,267,936.0 | +15.45% |
| 2024-11 | $4.85 | $3.72 | $1.13 | 1,133,154.0 | +23.61% |
| 2024-10 | $3.99 | $3.63 | $0.36 | 454,412.0 | -0.53% |
| 2024-09 | $3.93 | $3.56 | $0.3706 | 545,347.0 | +1.07% |
| 2024-08 | $3.96 | $3.51 | $0.45 | 602,694.0 | -3.85% |
| 2024-07 | $4.10 | $3.70 | $0.3999 | 998,955.0 | -3.23% |
| 2024-06 | $4.18 | $3.52 | $0.6573 | 946,058.0 | -1.23% |
| 2024-05 | $4.24 | $3.60 | $0.64 | 1,516,466.0 | +9.09% |
| 2024-04 | $3.87 | $2.81 | $1.06 | 1,413,490.0 | +27.65% |
| 2024-03 | $3.01 | $2.27 | $0.7399 | 682,787.0 | -1.68% |
| 2024-02 | $3.19 | $2.72 | $0.47 | 489,428.0 | +8.76% |
| 2024-01 | $3.00 | $2.66 | $0.34 | 507,614.0 | -2.14% |
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.89 | $2.56 | $0.3297 | 671,137.0 | +7.28% |
| 2023-11 | $2.72 | $2.50 | $0.22 | 261,482.0 | +2.35% |
| 2023-10 | $2.79 | $2.45 | $0.34 | 260,419.0 | -5.90% |
| 2023-09 | $2.81 | $2.52 | $0.29 | 278,620.0 | +0.37% |
| 2023-08 | $2.95 | $2.68 | $0.27 | 427,876.0 | -4.26% |
| 2023-07 | $3.17 | $2.40 | $0.77 | 1,319,848.0 | +12.35% |
| 2023-06 | $3.04 | $2.38 | $0.6599 | 1,007,414.0 | -0.40% |
| 2023-05 | $2.79 | $2.31 | $0.48 | 590,112.0 | -5.97% |
| 2023-04 | $2.94 | $2.50 | $0.44 | 475,744.0 | -5.30% |
| 2023-03 | $3.23 | $2.60 | $0.631 | 1,006,788.0 | -11.29% |
| 2023-02 | $3.25 | $2.95 | $0.30 | 838,708.0 | +7.05% |
| 2023-01 | $3.13 | $2.54 | $0.59 | 1,410,650.0 | +13.74% |
1.08%
자본화:
|
볼륨(24시간):