Hot Features
프리미엄
Dorian LPG Ltd (LPG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -5.50387596899 | 25.8 | 25.96 | 24.38 | 822548 | 25.35332708 | CS |
| 4 | -5.73 | -19.0302225174 | 30.11 | 30.305 | 24.38 | 764354 | 26.91391305 | CS |
| 12 | -12.83 | -34.4799785004 | 37.21 | 37.41 | 24.38 | 622035 | 31.18609703 | CS |
| 26 | -24.16 | -49.7733827771 | 48.54 | 51.6593 | 24.38 | 642879 | 36.85116776 | CS |
| 52 | -19.82 | -44.8416289593 | 44.2 | 51.6593 | 24.38 | 769592 | 38.85452837 | CS |
| 156 | 11.61 | 90.9162098669 | 12.77 | 51.6593 | 10.77 | 665407 | 27.76368093 | CS |
| 260 | 10.02 | 69.7771587744 | 14.36 | 51.6593 | 6.08 | 611799 | 22.02649181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 24.38 | -0.23 | -0.93 | 24.27 | 24.89 | 24.11 | 439150 |
| 1732664400 | 24.61 | -0.81 | -3.19 | 25.4 | 25.6406 | 24.51 | 596631 |
| 1732578000 | 25.42 | -0.32 | -1.24 | 25.75 | 25.75 | 24.9 | 820766 |
| 1732318800 | 25.74 | 0.53 | 2.10 | 25.28 | 25.9299 | 25.28 | 587448 |
| 1732232400 | 25.21 | -0.49 | -1.91 | 25.46 | 25.58 | 24.91 | 1161493 |
| 1732146000 | 25.7 | -0.04 | -0.16 | 25.8 | 25.96 | 25.04 | 946403 |
| 1732059600 | 25.74 | -0.48 | -1.83 | 25.9529 | 26.01 | 25.54 | 644224 |
| 1731973200 | 26.22 | 0.22 | 0.85 | 26.05 | 26.41 | 26.01 | 692834 |
| 1731714000 | 26 | -1.55 | -5.63 | 27.63 | 27.725 | 25.97 | 619152 |
| 1731627600 | 27.55 | 0.19 | 0.69 | 27.58 | 28.11 | 27.5 | 631501 |
| 1731541200 | 27.36 | 0.79 | 2.97 | 26.64 | 27.58 | 26.56 | 520109 |
| 1731454800 | 26.57 | -0.2 | -0.75 | 26.64 | 26.98 | 26.24 | 786966 |
| 1731368400 | 26.77 | -0.09 | -0.34 | 26.25 | 26.88 | 25.8001 | 1050441 |
| 1731109200 | 26.86 | -0.67 | -2.43 | 27.0697 | 27.32 | 26.44 | 1051464 |
| 1731022800 | 27.53 | -0.64 | -2.27 | 28.24 | 28.89 | 27.4301 | 568342 |
| 1730936400 | 28.17 | 0.83 | 3.04 | 28.15 | 28.225 | 27.5 | 866536 |
| 1730850000 | 27.34 | -1.5 | -5.20 | 27.4551 | 28.25 | 26.9212 | 903643 |
| 1730763600 | 28.84 | -0.47 | -1.60 | 29.4 | 29.48 | 28.5 | 722825 |
| 1730500800 | 29.31 | 0.46 | 1.59 | 29.27 | 29.7585 | 29 | 599641 |
| 1730414400 | 28.85 | -0.73 | -2.47 | 29.91 | 30.305 | 28.635 | 863320 |
| 1730328000 | 29.58 | -0.77 | -2.54 | 30.11 | 30.17 | 29.36 | 653343 |
| 1730241600 | 30.35 | -0.4 | -1.30 | 30.7 | 30.94 | 30.22 | 522924 |
| 1730155200 | 30.75 | -0.28 | -0.90 | 30.75 | 31.06 | 30.35 | 600674 |
| 1729896000 | 31.03 | 0.66 | 2.17 | 30.5 | 31.155 | 30.43 | 484129 |
| 1729809600 | 30.37 | 0.15 | 0.50 | 31.01 | 31.1299 | 30.17 | 573165 |
| 1729723200 | 30.22 | -1.45 | -4.58 | 31.5 | 31.5 | 30.17 | 611500 |
| 1729636800 | 31.67 | -1.11 | -3.39 | 32.799999 | 32.799999 | 31.65 | 486229 |
| 1729550400 | 32.78 | 0.02 | 0.06 | 33 | 33.189999 | 32.07 | 588787 |
| 1729291200 | 32.759999 | -0.22 | -0.67 | 33.33 | 33.33 | 32.659999 | 348288 |
| 1729204800 | 32.979999 | -0.14 | -0.42 | 33.259999 | 33.67 | 32.96 | 351583 |
| 1729118400 | 33.119999 | -0.43 | -1.28 | 33.93 | 33.93 | 32.83 | 590647 |
| 1729032000 | 33.549999 | -1.07 | -3.09 | 34.25 | 34.3 | 33.5 | 638121 |
| 1728945600 | 34.62 | -0.67 | -1.90 | 34.91 | 35 | 34.3635 | 394278 |
| 1728686400 | 35.29 | 0.64 | 1.85 | 34.51 | 35.37 | 34.51 | 296355 |
| 1728600000 | 34.65 | -0.04 | -0.12 | 34.365 | 34.91 | 34.25 | 383583 |
| 1728513600 | 34.69 | -0.77 | -2.17 | 35.1 | 35.1 | 34.63 | 419051 |
| 1728427200 | 35.46 | -0.47 | -1.31 | 35.71 | 35.71 | 34.515 | 652293 |
| 1728340800 | 35.93 | 0.12 | 0.34 | 35.91 | 35.94 | 35.16 | 571043 |
| 1728081600 | 35.81 | -0.32 | -0.89 | 36.37 | 36.61 | 35.62 | 358829 |
| 1727995200 | 36.13 | -0.22 | -0.61 | 35.94 | 36.65 | 35.7801 | 615281 |
| 1727908800 | 36.35 | 0.44 | 1.23 | 36.6848 | 36.91 | 35.48 | 706470 |
| 1727822400 | 35.91 | 1.49 | 4.33 | 34.21 | 36.43 | 34.03 | 1071494 |
| 1727735520 | 34.42 | 0.45 | 1.32 | 34.13 | 34.55 | 33.81 | 501506 |
| 1727476800 | 33.97 | -0.01 | -0.03 | 34.38 | 34.38 | 33.83 | 278591 |
| 1727390400 | 33.98 | 0.93 | 2.81 | 33.1 | 34.515 | 32.929499 | 718968 |
| 1727304000 | 33.049999 | -1.84 | -5.27 | 34.51 | 34.6406 | 32.82 | 912132 |
| 1727217600 | 34.89 | 0.5 | 1.45 | 34.86 | 35.08 | 34.54 | 364558 |
| 1727131200 | 34.39 | -0.2 | -0.58 | 34.68 | 35.01 | 34.05 | 535970 |
| 1726872000 | 34.59 | -0.8 | -2.26 | 34.86 | 35.12 | 34.43 | 1748674 |
| 1726785600 | 35.39 | 0.17 | 0.48 | 35.6783 | 35.78 | 35.33 | 427537 |
| 1726699200 | 35.22 | -0.4 | -1.12 | 35.8 | 36.39 | 35.15 | 455569 |
| 1726612800 | 35.62 | 0.51 | 1.45 | 35.17 | 35.64 | 34.96 | 319378 |
| 1726526400 | 35.11 | 0.64 | 1.86 | 34.5 | 35.37 | 34.2 | 425600 |
| 1726267200 | 34.47 | -0.17 | -0.49 | 34.84 | 35.04 | 34.4 | 482893 |
| 1726180800 | 34.64 | 0.29 | 0.84 | 34.58 | 35.14 | 34.32 | 496946 |
| 1726094400 | 34.35 | 0.39 | 1.15 | 34.05 | 34.592 | 34.05 | 405085 |
| 1726008000 | 33.96 | -1.64 | -4.61 | 35.65 | 35.69 | 33.71 | 573509 |
| 1725921600 | 35.6 | -0.25 | -0.70 | 35.8 | 36.23 | 35.3131 | 568293 |
| 1725662400 | 35.85 | 0.12 | 0.34 | 35.9705 | 36.16 | 35.56 | 519933 |
| 1725576000 | 35.73 | -0.4 | -1.11 | 36.2 | 36.39 | 35.72 | 521284 |
| 1725489600 | 36.13 | -1.33 | -3.55 | 37.21 | 37.41 | 36.11 | 513865 |
| 1725403200 | 37.46 | -1.53 | -3.92 | 38.84 | 38.87 | 37.2501 | 497870 |
| 1725057600 | 38.99 | 0.74 | 1.93 | 38.32 | 39.03 | 38.32 | 510300 |
| 1724971200 | 38.25 | 0.72 | 1.92 | 37.76 | 38.54 | 37.42 | 327030 |
| 1724884800 | 37.53 | -1.36 | -3.50 | 38.57 | 38.7899 | 37.2537 | 465126 |
