Cheniere Energy Partners LP (CQP)

CQP
🏛️ 미국 →
53.67
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 51.50 51.50 48.50 49.79 0.5M
2023-12-28 50.84 51.95 50.34 50.34 0.2M
2023-12-27 51.84 52.25 50.73 50.96 0.1M
2023-12-26 52.20 52.67 51.93 51.93 0.1M
2023-12-22 53.81 54.25 51.84 52.05 0.2M
2023-12-21 53.22 54.46 53.00 54.01 0.1M
2023-12-20 54.96 55.01 53.39 53.52 0.2M
2023-12-19 52.87 54.69 52.87 54.40 0.1M
2023-12-18 51.55 53.49 51.33 52.69 0.3M
2023-12-15 52.80 53.14 50.08 50.08 1.1M
2023-12-14 53.65 54.94 52.61 53.14 0.2M
2023-12-13 54.05 54.37 52.72 53.35 0.4M
2023-12-12 55.30 55.67 54.27 54.41 0.3M
2023-12-11 58.10 58.62 55.48 55.78 0.4M
2023-12-08 59.50 59.99 58.12 58.31 0.3M
2023-12-07 58.23 59.42 58.02 59.30 0.2M
2023-12-06 60.36 60.98 58.03 58.03 0.2M
2023-12-05 60.33 60.85 59.96 60.85 0.1M
2023-12-04 59.84 61.46 59.84 60.87 0.2M
2023-12-01 61.25 61.74 59.75 60.38 0.3M
2023-11-30 61.15 62.34 60.17 61.74 0.7M
2023-11-29 59.17 61.15 58.71 60.77 0.3M
2023-11-28 58.30 59.00 57.83 59.00 0.1M
2023-11-27 58.75 59.00 58.25 58.25 0.1M
2023-11-24 58.28 58.88 58.03 58.88 0.1M
2023-11-22 57.35 58.65 57.35 58.30 0.1M
2023-11-21 57.93 58.72 57.34 57.68 0.1M
2023-11-20 59.20 59.45 57.32 57.94 0.1M
2023-11-17 57.66 59.34 57.66 59.34 0.2M
2023-11-16 57.98 58.42 57.41 57.65 0.2M
2023-11-15 57.95 59.58 57.25 58.45 0.2M
2023-11-14 58.13 58.48 57.10 57.90 0.1M
2023-11-13 56.08 57.82 55.98 57.63 0.3M
2023-11-10 57.73 57.96 56.03 56.33 0.2M
2023-11-09 57.15 57.92 56.89 57.34 0.1M
2023-11-08 58.17 58.17 56.15 57.33 0.2M
2023-11-07 55.67 57.86 55.23 57.86 0.1M
2023-11-06 57.62 58.37 56.52 56.61 0.1M
2023-11-03 57.55 57.87 56.01 57.87 0.2M
2023-11-02 57.16 59.22 56.65 58.62 0.2M
2023-11-01 55.81 57.92 55.25 56.86 0.3M
2023-10-31 54.92 55.85 54.75 55.76 0.1M
2023-10-30 54.82 55.39 54.34 54.88 0.1M
2023-10-27 54.75 55.03 53.60 54.65 0.1M
2023-10-26 54.86 55.54 54.57 55.03 0.1M
2023-10-25 55.31 55.99 54.74 55.21 0.1M
2023-10-24 54.84 56.01 54.62 55.64 0.1M
2023-10-23 55.34 55.91 54.55 54.55 0.1M
2023-10-20 55.00 55.88 54.35 55.34 0.1M
2023-10-19 55.27 55.46 54.13 54.99 0.2M
2023-10-18 55.00 55.48 53.80 55.38 0.2M
2023-10-17 54.43 55.50 54.16 54.46 0.2M
2023-10-16 54.61 54.93 54.10 54.86 0.5M
2023-10-13 54.09 54.94 53.58 54.84 0.4M
2023-10-12 53.85 54.43 53.06 53.93 0.3M
2023-10-11 53.95 55.20 53.44 53.78 0.2M
2023-10-10 54.98 55.52 54.50 54.74 0.1M
2023-10-09 52.20 55.21 52.20 55.19 0.2M
2023-10-06 51.60 53.00 51.16 52.17 0.1M
2023-10-05 51.47 52.94 51.31 52.68 0.2M
2023-10-04 52.87 53.02 50.76 51.35 0.2M
2023-10-03 54.17 54.32 52.77 53.10 0.1M
2023-10-02 54.67 54.67 52.89 53.81 0.3M
2023-09-29 54.57 55.10 54.01 54.19 0.3M
2023-09-28 56.32 57.43 53.96 54.57 0.3M
2023-09-27 56.71 57.90 56.64 56.77 0.2M
2023-09-26 56.00 57.36 56.00 56.45 0.1M
2023-09-25 55.07 57.87 54.93 57.03 0.6M
2023-09-22 56.07 56.90 53.00 55.23 2.0M
2023-09-21 57.50 58.77 56.29 56.51 0.4M
2023-09-20 55.32 57.74 55.23 57.22 0.5M
2023-09-19 54.89 55.65 54.23 55.18 0.3M
2023-09-18 53.72 54.62 53.15 54.62 0.1M
2023-09-15 54.66 54.66 52.85 53.07 0.4M
2023-09-14 54.57 54.89 53.79 54.61 0.1M
2023-09-13 54.40 54.40 53.02 53.64 0.1M
2023-09-12 53.48 53.85 53.14 53.82 0.1M
2023-09-11 54.00 54.00 52.63 52.98 0.1M
2023-09-08 53.41 53.85 52.85 53.60 0.1M
2023-09-07 52.16 53.59 52.16 53.26 0.1M
2023-09-06 53.26 53.75 52.19 52.32 0.2M
2023-09-05 53.75 54.26 53.19 53.36 0.2M
2023-09-01 52.52 53.75 52.45 53.75 0.2M
2023-08-31 51.81 52.82 51.49 51.90 0.2M
2023-08-30 52.10 52.18 51.31 52.01 0.1M
2023-08-29 51.14 52.06 51.01 52.06 0.1M
2023-08-28 50.92 51.72 50.87 51.59 0.1M
2023-08-25 50.24 51.11 50.00 50.87 0.1M
2023-08-24 50.24 50.67 50.24 50.41 0.1M
2023-08-23 50.84 51.30 50.02 50.75 0.1M
2023-08-22 51.18 51.29 50.40 51.28 0.1M
2023-08-21 51.00 51.39 50.17 51.39 0.1M
2023-08-18 49.98 51.26 49.76 50.99 0.2M
2023-08-17 50.43 50.72 49.78 50.05 0.1M
2023-08-16 48.88 50.54 48.88 50.01 0.5M
2023-08-15 49.47 49.80 48.90 48.90 0.1M
2023-08-14 49.77 49.85 48.66 49.75 0.2M
2023-08-11 48.66 49.85 48.66 49.85 0.1M
2023-08-10 50.50 50.52 48.66 48.72 0.1M
2023-08-09 50.67 50.68 49.32 49.45 0.2M
2023-08-08 50.50 50.66 48.97 49.48 0.4M
2023-08-07 50.00 50.84 49.96 50.61 0.2M
2023-08-04 51.42 52.31 49.54 49.94 0.2M
2023-08-03 51.60 52.98 51.60 52.25 0.2M
2023-08-02 52.40 52.40 50.76 51.57 0.1M
2023-08-01 51.81 52.23 51.15 51.98 0.1M
2023-07-31 51.38 52.74 51.31 51.65 0.1M
2023-07-28 51.32 51.55 51.02 51.36 0.1M
2023-07-27 51.10 52.03 51.00 51.31 0.1M
2023-07-26 51.21 51.80 50.58 51.24 0.1M
2023-07-25 51.71 52.00 50.71 51.54 0.1M
2023-07-24 50.68 51.60 50.68 51.52 0.1M
2023-07-21 50.41 51.35 50.25 50.68 0.1M
2023-07-20 50.11 50.51 49.33 50.10 0.1M
2023-07-19 49.65 50.50 49.02 49.56 0.2M
2023-07-18 48.21 49.33 48.21 49.22 0.1M
2023-07-17 48.44 48.65 48.19 48.34 0.1M
2023-07-14 48.96 48.96 47.58 48.04 0.2M
2023-07-13 48.16 48.55 47.75 48.51 0.1M
2023-07-12 47.55 48.15 47.16 48.09 0.1M
2023-07-11 46.68 47.27 46.50 47.18 0.1M
2023-07-10 46.15 46.58 45.99 46.40 0.1M
2023-07-07 45.81 46.50 45.81 46.23 0.1M
2023-07-06 46.01 46.70 45.85 46.04 0.1M
2023-07-05 46.59 46.75 46.21 46.24 0.0M
2023-07-03 46.63 46.95 46.50 46.62 0.0M
2023-06-30 46.21 47.00 45.73 46.14 0.1M
2023-06-29 45.95 46.42 45.66 46.00 0.1M
2023-06-28 45.52 46.13 45.30 45.86 0.1M
2023-06-27 46.13 46.13 45.54 45.55 0.0M
2023-06-26 46.00 46.20 45.65 45.99 0.2M
2023-06-23 45.70 46.06 45.70 45.96 0.1M
2023-06-22 45.50 46.29 45.31 46.05 0.1M
2023-06-21 45.94 47.10 45.63 45.88 0.1M
2023-06-20 47.08 47.08 45.21 46.40 0.2M
2023-06-16 45.72 47.21 45.72 47.07 0.6M
2023-06-15 45.30 45.92 45.03 45.82 0.2M
2023-06-14 44.52 45.32 44.11 45.30 0.2M
2023-06-13 44.10 44.85 44.04 44.33 0.1M
2023-06-12 44.47 44.98 43.80 43.99 0.2M
2023-06-09 45.67 45.67 44.11 44.25 0.2M
2023-06-08 44.50 45.88 44.34 45.34 0.3M
2023-06-07 44.70 45.89 44.28 44.87 0.1M
2023-06-06 43.64 45.32 43.64 44.02 0.1M
2023-06-05 45.66 45.66 43.84 43.84 0.1M
2023-06-02 45.23 45.79 44.86 45.04 0.1M
2023-06-01 43.42 45.70 43.42 45.03 0.1M
2023-05-31 44.52 46.50 43.81 44.45 0.2M
2023-05-30 45.74 45.74 44.31 44.68 0.2M
2023-05-26 45.96 46.93 44.82 44.91 0.2M
2023-05-25 45.71 46.32 45.71 46.14 0.1M
2023-05-24 46.98 46.98 45.99 46.29 0.2M
2023-05-23 47.01 47.33 46.60 46.84 0.1M
2023-05-22 46.00 47.15 46.00 46.85 0.1M
2023-05-19 47.33 47.60 46.25 46.25 0.2M
2023-05-18 47.17 47.69 46.91 47.15 0.2M
2023-05-17 47.65 47.79 46.92 46.95 0.1M
2023-05-16 47.34 50.00 47.34 47.65 0.3M
2023-05-15 46.64 48.93 45.91 47.44 0.3M
2023-05-12 45.76 46.89 45.38 45.85 0.1M
2023-05-11 46.81 46.98 45.70 45.94 0.1M
2023-05-10 46.15 46.56 45.20 46.53 0.1M
2023-05-09 44.14 46.24 44.14 45.71 0.1M
2023-05-08 45.83 46.67 44.57 45.00 0.2M
2023-05-05 44.13 45.75 44.13 45.75 0.1M
2023-05-04 44.35 45.27 43.93 44.80 0.2M
2023-05-03 45.55 45.60 44.48 44.72 0.3M
2023-05-02 46.15 46.37 44.00 44.83 0.2M
2023-05-01 45.62 46.72 45.62 45.72 0.1M
2023-04-28 44.50 45.80 44.50 45.61 0.1M
2023-04-27 45.35 45.82 44.55 44.57 0.1M
2023-04-26 45.10 45.63 44.60 45.26 0.1M
2023-04-25 46.81 46.81 45.07 45.12 0.1M
2023-04-24 45.72 46.96 45.60 46.57 0.1M
2023-04-21 46.42 46.42 45.50 45.99 0.0M
2023-04-20 46.45 46.45 45.55 45.96 0.1M
2023-04-19 45.65 46.49 45.14 46.38 0.1M
2023-04-18 46.35 46.58 45.55 46.36 0.1M
2023-04-17 47.05 47.07 46.31 46.57 0.1M
2023-04-14 46.78 47.10 46.26 46.66 0.1M
2023-04-13 47.84 47.85 46.71 46.73 0.1M
2023-04-12 48.35 48.35 47.47 47.52 0.1M
2023-04-11 47.43 48.21 47.32 47.81 0.1M
2023-04-10 46.79 47.66 46.53 47.23 0.4M
2023-04-06 46.63 47.13 46.34 46.52 0.1M
2023-04-05 47.47 47.56 46.50 47.00 0.1M
2023-04-04 47.97 47.97 46.56 47.33 0.1M
2023-04-03 48.00 48.18 47.10 47.46 0.1M
2023-03-31 47.42 47.68 46.77 47.32 0.2M
2023-03-30 47.95 47.95 46.81 47.47 0.2M
2023-03-29 47.06 47.69 46.76 47.25 0.1M
2023-03-28 46.00 47.15 46.00 47.05 0.1M
2023-03-27 46.00 46.20 44.07 45.87 0.2M
2023-03-24 43.71 44.54 43.25 43.89 0.1M
2023-03-23 44.76 45.40 43.66 43.81 0.1M
2023-03-22 44.90 46.58 44.49 44.69 0.3M
2023-03-21 44.26 45.23 43.64 44.69 0.2M
2023-03-20 42.96 44.08 42.96 43.18 0.2M
2023-03-17 45.26 45.81 43.04 43.14 2.0M
2023-03-16 44.35 46.18 43.03 46.00 0.4M
2023-03-15 46.32 46.43 43.79 44.21 0.4M
2023-03-14 48.49 48.72 46.72 46.97 0.2M
2023-03-13 46.70 49.00 46.59 47.84 0.3M
2023-03-10 48.99 49.70 47.74 48.13 0.3M
2023-03-09 49.98 49.98 48.97 49.01 0.2M
2023-03-08 49.43 49.87 48.98 49.41 0.1M
2023-03-07 49.93 50.06 48.84 49.66 0.3M
2023-03-06 49.56 50.59 49.00 49.87 0.2M
2023-03-03 49.51 51.02 48.95 49.38 0.4M
2023-03-02 50.18 51.00 49.61 49.73 0.3M
2023-03-01 49.31 50.77 49.31 50.22 0.2M
2023-02-28 49.36 49.80 48.35 49.44 1.7M
2023-02-27 51.64 51.84 49.44 49.65 0.3M
2023-02-24 52.55 52.97 50.67 50.92 0.3M
2023-02-23 51.37 53.28 51.25 53.00 0.6M
2023-02-22 48.39 50.56 48.39 49.50 0.4M
2023-02-21 49.00 49.00 48.19 48.35 0.3M
2023-02-17 49.89 50.40 48.59 48.68 0.3M
2023-02-16 50.90 51.67 49.80 50.59 0.4M
2023-02-15 52.70 55.04 50.75 51.01 0.3M
2023-02-14 53.30 54.24 52.71 53.55 0.1M
2023-02-13 53.91 54.28 52.42 52.52 0.1M
2023-02-10 53.48 55.05 53.00 54.20 0.2M
2023-02-09 53.06 53.76 52.00 52.26 0.1M
2023-02-08 52.64 53.39 52.13 53.16 0.1M
2023-02-07 52.22 53.57 51.95 52.51 0.1M
2023-02-06 51.84 53.09 51.68 52.00 0.2M
2023-02-03 54.07 54.37 52.00 52.01 0.2M
2023-02-02 55.38 55.62 54.21 54.53 0.2M
2023-02-01 54.96 55.30 53.53 54.59 0.2M
2023-01-31 54.27 54.83 53.25 54.57 0.2M
2023-01-30 55.20 55.53 53.50 53.82 0.2M
2023-01-27 53.85 55.68 53.85 55.06 0.1M
2023-01-26 53.95 55.42 53.56 54.94 0.1M
2023-01-25 54.43 55.14 53.54 54.33 0.1M
2023-01-24 55.71 55.90 54.82 54.92 0.1M
2023-01-23 55.74 56.97 55.46 56.07 0.1M
2023-01-20 55.62 55.81 55.12 55.47 0.1M
2023-01-19 53.69 55.50 53.60 55.37 0.1M
2023-01-18 56.30 57.01 54.33 54.52 0.1M
2023-01-17 57.56 57.64 55.81 56.38 0.1M
2023-01-13 57.30 57.82 56.76 57.10 0.1M
2023-01-12 56.11 57.89 56.02 57.42 0.1M
2023-01-11 54.96 56.02 54.96 56.02 0.1M
2023-01-10 56.70 56.70 54.67 54.89 0.3M
2023-01-09 54.88 56.83 54.74 56.37 0.1M
2023-01-06 55.00 56.37 55.00 55.73 0.2M
2023-01-05 54.54 54.84 53.87 54.51 0.2M
2023-01-04 53.89 55.00 53.29 54.92 0.1M
2023-01-03 57.29 57.29 53.97 54.58 0.1M