Hot Features
프리미엄
Dynagas LNG Partners LP (DLNG)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 4.83 | 0 | 0.00 | 4.85 | 4.95 | 4.78 | 68237 |
| 1738712400 | 4.83 | 0.11 | 2.33 | 4.72 | 4.95 | 4.61 | 179564 |
| 1738626000 | 4.72 | -0.15 | -3.08 | 4.6 | 5 | 4.4934 | 119261 |
| 1738366800 | 4.87 | -0.08 | -1.62 | 4.98 | 5.03 | 4.76 | 87165 |
| 1738280400 | 4.95 | 0.07 | 1.43 | 4.95 | 5.015 | 4.8000999 | 71406 |
| 1738194000 | 4.88 | 0.01 | 0.21 | 4.79 | 4.95 | 4.75 | 96486 |
| 1738107600 | 4.87 | -0.07 | -1.42 | 4.98 | 5.0982 | 4.8099999 | 80392 |
| 1738021200 | 4.94 | -0.06 | -1.20 | 4.98 | 4.98 | 4.8099999 | 94721 |
| 1737762000 | 5 | -0.3 | -5.66 | 5.28 | 5.35 | 4.97 | 108513 |
| 1737675600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737589200 | 5.3 | 0.18 | 3.52 | 5.12 | 5.3 | 5.12 | 208868 |
| 1737502800 | 5.12 | 0.02 | 0.39 | 5.1 | 5.2299 | 4.9407 | 119041 |
| 1737157200 | 5.1 | 0.1 | 2.00 | 4.9 | 5.1 | 4.9 | 147932 |
| 1737070800 | 5 | -0.2 | -3.85 | 5 | 5.17 | 4.8099999 | 188086 |
| 1736984400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.413 | 5.16 | 118756 |
| 1736898000 | 5.3 | -0.07 | -1.30 | 5.28 | 5.3052 | 5.18 | 128283 |
| 1736811600 | 5.37 | -0.01 | -0.19 | 5.42 | 5.5 | 5.21 | 134893 |
| 1736552400 | 5.38 | -0.08 | -1.47 | 5.49 | 5.51 | 5.35 | 85120 |
| 1736379600 | 5.46 | -0.03 | -0.55 | 5.55 | 5.55 | 5.39 | 71690 |
| 1736293200 | 5.49 | -0.05 | -0.90 | 5.5599999 | 5.5599999 | 5.3 | 81895 |
| 1736206800 | 5.54 | 0.06 | 1.09 | 5.54 | 5.65 | 5.46 | 192576 |
| 1735947600 | 5.48 | -0.04 | -0.72 | 5.51 | 5.55 | 5.25 | 299919 |
| 1735861200 | 5.5199999 | 0.08 | 1.47 | 5.6 | 5.67 | 5.3601 | 217030 |
| 1735688400 | 5.44 | 0.06 | 1.12 | 5.42 | 5.49 | 5.25 | 92801 |
| 1735602000 | 5.38 | 0.08 | 1.51 | 5.36 | 5.45 | 5.21 | 121619 |
| 1735342800 | 5.3 | -0.1 | -1.85 | 5.44 | 5.5 | 5.19 | 77862 |
| 1735256400 | 5.4 | 0.11 | 2.08 | 5.61 | 5.65 | 5.2064 | 80131 |
| 1735077840 | 5.29 | 0.31 | 6.22 | 5 | 5.4 | 4.95 | 124182 |
| 1734997200 | 4.98 | 0.41 | 8.97 | 4.61 | 4.99 | 4.5601 | 129998 |
| 1734738000 | 4.57 | 0.08 | 1.78 | 4.44 | 4.65 | 4.42 | 41764 |
| 1734651600 | 4.49 | 0.13 | 2.98 | 4.41 | 4.5618999 | 4.35 | 43670 |
| 1734565200 | 4.36 | -0.04 | -0.91 | 4.44 | 4.585 | 4.3099999 | 47992 |
| 1734478800 | 4.4 | -0.07 | -1.57 | 4.41 | 4.5212 | 4.34 | 50633 |
| 1734392400 | 4.47 | -0.1 | -2.19 | 4.5 | 4.54 | 4.0199999 | 119810 |
| 1734133200 | 4.57 | -0.15 | -3.18 | 4.75 | 4.8 | 4.51 | 43303 |
| 1734046800 | 4.72 | 0.2 | 4.42 | 4.55 | 4.75 | 4.5098 | 70542 |
| 1733960400 | 4.5199999 | 0.08 | 1.80 | 4.42 | 4.55 | 4.3827999 | 20912 |
| 1733874000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5589 | 4.4 | 10509 |
| 1733787600 | 4.46 | -0.01 | -0.22 | 4.53 | 4.58 | 4.4 | 14384 |
| 1733528400 | 4.47 | -0.13 | -2.83 | 4.5599999 | 4.5875 | 4.36 | 25093 |
| 1733442000 | 4.6 | 0.05 | 1.10 | 4.58 | 4.68 | 4.43 | 45420 |
| 1733355600 | 4.55 | -0.12 | -2.57 | 4.46 | 4.69 | 4.35 | 96553 |
| 1733269200 | 4.67 | -0.11 | -2.30 | 4.78 | 4.8 | 4.63 | 56384 |
| 1733182800 | 4.78 | 0.12 | 2.58 | 4.72 | 4.816 | 4.55 | 47916 |
| 1732917840 | 4.66 | 0.07 | 1.53 | 4.5599999 | 4.69 | 4.5599999 | 24276 |
| 1732750800 | 4.59 | -0.18 | -3.77 | 4.74 | 4.74 | 4.45 | 69879 |
| 1732664400 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.8499 | 4.65 | 130157 |
| 1732578000 | 4.8 | 0.32 | 7.14 | 4.74 | 4.805 | 4.5599999 | 139853 |
| 1732318800 | 4.48 | 0.23 | 5.41 | 4.48 | 4.8 | 4.39 | 163830 |
| 1732232400 | 4.25 | 0.01 | 0.24 | 4.19 | 4.32 | 4.1 | 50767 |
| 1732146000 | 4.24 | -0.16 | -3.64 | 4.34 | 4.42 | 4.15 | 46050 |
| 1732059600 | 4.4 | -0.21 | -4.56 | 4.63 | 4.63 | 4.35 | 61343 |
| 1731973200 | 4.61 | 0.42 | 10.02 | 4.23 | 4.61 | 4.135 | 96275 |
| 1731714000 | 4.19 | 0.1 | 2.44 | 4.08 | 4.21 | 4.07 | 51433 |
| 1731627600 | 4.09 | 0.03 | 0.74 | 4.1 | 4.1 | 4.0199999 | 19991 |
| 1731541200 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.13 | 3.975 | 29313 |
| 1731454800 | 4.05 | -0.04 | -0.98 | 4.15 | 4.2 | 4.01 | 31130 |
| 1731368400 | 4.09 | 0.1 | 2.51 | 3.99 | 4.12 | 3.9436 | 120389 |
| 1731109200 | 3.99 | 0.08 | 2.05 | 3.98 | 3.99 | 3.9 | 28439 |
| 1731022800 | 3.91 | 0 | 0.00 | 3.83 | 3.9711 | 3.81 | 16979 |
| 1730936400 | 3.91 | 0.06 | 1.56 | 3.83 | 3.92 | 3.8 | 13239 |
