Stockscreener 앱 받기
3.55
1.39%
-0.05
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $3.63 | $3.55 | $0.08 | 6,785.0 | -1.39% |
| 2026-07-06 | $3.63 | $3.53 | $0.10 | 30,632.0 | +0.84% |
| 2026-07-02 | $3.58 | $3.46 | $0.12 | 28,108.0 | +3.78% |
| 2026-07-01 | $3.47 | $3.38 | $0.09 | 23,336.0 | +1.78% |
| 2026-06-30 | $3.45 | $3.38 | $0.07 | 17,787.0 | -0.88% |
| 2026-06-29 | $3.49 | $3.36 | $0.1341 | 34,073.0 | +1.49% |
| 2026-06-26 | $3.47 | $3.27 | $0.20 | 115,827.0 | -0.88% |
| 2026-06-25 | $3.49 | $3.37 | $0.1194 | 64,388.0 | -1.45% |
| 2026-06-24 | $3.53 | $3.38 | $0.1499 | 58,736.0 | -2.27% |
| 2026-06-23 | $3.56 | $3.49 | $0.07 | 65,080.0 | -1.12% |
| 2026-06-22 | $3.59 | $3.46 | $0.1299 | 64,864.0 | +0.85% |
| 2026-06-18 | $3.67 | $3.51 | $0.1645 | 56,471.0 | -2.49% |
| 2026-06-17 | $3.75 | $3.59 | $0.16 | 27,260.0 | -1.36% |
| 2026-06-16 | $3.76 | $3.67 | $0.09 | 43,654.0 | -1.34% |
| 2026-06-15 | $3.79 | $3.72 | $0.07 | 28,377.0 | -0.80% |
| 2026-06-12 | $3.84 | $3.73 | $0.11 | 30,967.0 | -1.32% |
| 2026-06-11 | $3.82 | $3.73 | $0.09 | 21,062.0 | +0.53% |
| 2026-06-10 | $3.85 | $3.72 | $0.13 | 16,701.0 | +1.61% |
| 2026-06-09 | $3.77 | $3.72 | $0.055 | 30,093.0 | -1.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.63 | $3.38 | $0.25 | 88,861.0 | +5.03% |
| 2026-06 | $3.89 | $3.27 | $0.6188 | 823,419.0 | -10.34% |
| 2026-05 | $4.00 | $3.71 | $0.29 | 1,097,228.0 | -3.08% |
| 2026-04 | $4.32 | $3.86 | $0.46 | 1,532,733.0 | -9.11% |
| 2026-03 | $4.45 | $3.76 | $0.69 | 3,231,495.0 | +9.74% |
| 2026-02 | $4.18 | $3.70 | $0.48 | 1,753,952.0 | +3.17% |
| 2026-01 | $4.26 | $3.66 | $0.605 | 2,108,318.0 | +0.27% |
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.02 | $3.60 | $0.42 | 875,571.0 | +5.56% |
| 2025-11 | $3.84 | $3.49 | $0.354 | 856,610.0 | -0.28% |
| 2025-10 | $3.70 | $3.40 | $0.30 | 1,065,854.0 | +2.85% |
| 2025-09 | $3.90 | $3.50 | $0.40 | 997,761.0 | -2.77% |
| 2025-08 | $3.80 | $3.47 | $0.33 | 694,082.0 | +3.44% |
| 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% |
2.67%
자본화:
|
볼륨(24시간):