Dynagas LNG Partners LP Unit (DLNG_pa)

DLNG_pa
🏛️ 미국 →
26.50
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
2025-10-02 26.42 26.50 26.50 26.50 0.0M
2025-10-01 26.80 26.97 26.27 26.80 0.0M
2025-09-30 26.27 26.97 26.61 26.97 0.0M
2025-09-29 26.41 26.41 26.26 26.27 0.0M
2025-09-26 26.52 26.52 26.52 26.52 0.0M
2025-09-25 26.50 26.75 26.50 26.69 0.0M
2025-09-24 26.30 26.77 26.30 26.77 0.0M
2025-09-23 26.34 26.36 26.34 26.34 0.0M
2025-09-22 26.28 26.35 26.26 26.29 0.0M
2025-09-19 26.45 26.46 26.26 26.26 0.0M
2025-09-18 26.21 26.35 26.21 26.27 0.0M
2025-09-17 26.32 26.32 26.18 26.18 0.0M
2025-09-16 26.30 26.31 26.19 26.27 0.0M
2025-09-15 26.43 26.43 26.43 26.43 0.0M
2025-09-12 26.44 26.52 26.28 26.28 0.0M
2025-09-11 26.23 26.26 26.23 26.26 0.0M
2025-09-10 26.48 26.56 26.23 26.23 0.0M
2025-09-09 26.40 26.46 26.33 26.35 0.0M
2025-09-08 26.40 26.40 26.32 26.32 0.0M
2025-09-05 26.20 26.50 26.17 26.40 0.0M
2025-09-04 26.12 26.15 26.12 26.15 0.0M
2025-09-03 26.06 26.26 26.06 26.26 0.0M
2025-09-02 26.18 26.35 26.00 26.35 0.0M
2025-08-29 26.41 26.41 26.08 26.08 0.0M
2025-08-28 26.50 26.50 26.30 26.31 0.0M
2025-08-27 26.32 26.50 26.32 26.36 0.0M
2025-08-26 26.15 26.42 25.99 26.32 0.0M
2025-08-25 26.30 26.32 26.19 26.30 0.0M
2025-08-22 26.44 26.49 26.44 26.49 0.0M
2025-08-21 26.29 26.39 26.15 26.39 0.0M
2025-08-20 26.10 26.10 25.76 26.02 0.0M
2025-08-19 25.87 26.49 25.80 25.91 0.0M
2025-08-18 26.10 26.22 25.80 25.80 0.0M
2025-08-15 26.30 26.35 26.14 26.15 0.0M
2025-08-14 26.19 27.00 26.13 26.24 0.0M
2025-08-13 26.36 26.36 26.14 26.19 0.0M
2025-08-12 26.30 26.50 26.05 26.15 0.0M
2025-08-11 26.14 26.22 26.10 26.22 0.0M
2025-08-08 26.90 28.77 26.12 26.13 0.0M
2025-08-07 26.25 26.25 26.07 26.14 0.0M
2025-08-06 26.00 26.06 25.88 25.95 0.0M
2025-08-05 26.01 26.05 25.93 26.01 0.0M
2025-08-04 26.40 26.91 26.40 26.73 0.0M
2025-08-01 26.60 26.95 26.23 26.76 0.0M
2025-07-31 26.18 26.68 26.17 26.64 0.0M
2025-07-30 26.42 26.80 25.99 26.26 0.0M
2025-07-29 26.60 26.72 26.14 26.28 0.0M
2025-07-28 26.50 26.70 26.06 26.61 0.0M
2025-07-25 26.71 26.84 26.34 26.48 0.0M
2025-07-24 26.38 26.89 26.29 26.89 0.0M
2025-07-23 26.22 26.37 26.20 26.37 0.0M
2025-07-22 26.00 26.17 25.90 26.17 0.0M
2025-07-21 25.74 26.15 25.74 26.15 0.0M
2025-07-18 25.74 25.74 25.74 25.74 0.0M
2025-07-17 25.70 25.71 25.70 25.70 0.0M
2025-07-16 25.59 25.75 25.45 25.70 0.0M
2025-07-15 25.58 25.58 25.41 25.55 0.0M
2025-07-14 25.75 25.75 25.50 25.50 0.0M
2025-07-11 25.57 25.71 25.57 25.66 0.0M
2025-07-10 25.51 25.74 25.45 25.60 0.0M
2025-07-09 25.58 25.74 25.52 25.72 0.0M
2025-07-08 25.55 25.66 25.55 25.60 0.0M
2025-07-07 25.58 25.63 25.50 25.50 0.0M
2025-07-03 25.55 25.58 25.51 25.58 0.0M
2025-07-02 25.49 25.55 25.49 25.55 0.0M
2025-07-01 25.34 25.47 25.34 25.47 0.0M
2025-06-30 25.47 25.47 25.46 25.47 0.0M
2025-06-27 25.48 25.48 25.48 25.48 0.0M
2025-06-26 25.49 25.49 25.36 25.39 0.0M
2025-06-25 25.36 25.51 25.36 25.45 0.0M
2025-06-24 25.51 25.51 25.35 25.50 0.0M
2025-06-23 25.48 25.48 25.35 25.35 0.0M
2025-06-20 25.53 25.53 25.53 25.53 0.0M
2025-06-18 25.40 25.55 25.32 25.32 0.0M
2025-06-17 25.29 25.36 25.27 25.36 0.0M
2025-06-16 25.48 25.54 25.31 25.31 0.0M
2025-06-13 25.39 25.50 25.30 25.37 0.0M
2025-06-12 25.39 25.55 25.35 25.50 0.0M
2025-06-10 25.30 25.54 25.30 25.36 0.0M
2025-06-09 25.55 25.55 25.24 25.24 0.0M
2025-06-06 25.47 25.58 25.47 25.58 0.0M
2025-06-05 25.48 25.48 25.20 25.47 0.0M
2025-06-04 25.35 25.47 25.25 25.27 0.0M
2025-06-03 25.45 25.50 25.45 25.45 0.0M
2025-06-02 25.47 25.58 25.47 25.58 0.0M
2025-05-30 25.22 25.53 25.22 25.50 0.0M
2025-05-29 25.22 25.39 25.21 25.39 0.0M
2025-05-28 25.35 25.39 25.20 25.20 0.0M
2025-05-27 25.42 25.42 25.30 25.35 0.0M
2025-05-23 25.75 25.75 25.56 25.56 0.0M
2025-05-22 25.39 25.83 25.32 25.78 0.0M
2025-05-21 25.40 25.82 25.30 25.65 0.0M
2025-05-20 25.36 25.89 25.19 25.28 0.0M
2025-05-19 25.38 25.72 25.28 25.28 0.0M
2025-05-16 25.58 25.58 25.38 25.47 0.0M
2025-05-15 25.44 25.80 25.34 25.59 0.0M
2025-05-14 25.61 25.86 25.32 25.47 0.0M
2025-05-13 25.63 25.80 25.58 25.65 0.0M
2025-05-12 25.90 25.90 25.20 25.31 0.0M
2025-05-09 25.59 25.88 25.23 25.83 0.0M
2025-05-08 26.00 26.00 25.31 25.31 0.0M
2025-05-07 25.87 25.87 25.40 25.47 0.0M
2025-05-06 25.75 26.03 25.70 26.03 0.0M
2025-05-05 25.66 25.66 25.66 25.66 0.0M
2025-05-02 25.95 26.05 25.95 26.00 0.0M
2025-05-01 26.10 26.16 25.93 25.94 0.0M
2025-04-30 26.00 26.16 26.00 26.16 0.0M
2025-04-29 25.85 26.09 25.85 26.09 0.0M
2025-04-28 25.96 26.02 25.95 25.95 0.0M
2025-04-25 25.95 26.08 25.90 25.95 0.0M
2025-04-24 25.89 26.17 25.77 25.88 0.0M
2025-04-23 25.65 25.80 25.65 25.76 0.0M
2025-04-22 25.50 25.61 25.50 25.61 0.0M
2025-04-21 25.52 25.62 25.32 25.47 0.0M
2025-04-17 25.48 25.49 25.42 25.49 0.0M
2025-04-16 25.60 25.60 25.05 25.30 0.0M
2025-04-15 25.38 25.42 25.36 25.36 0.0M
2025-04-14 24.79 25.34 24.79 25.34 0.0M
2025-04-11 24.75 24.79 24.61 24.77 0.0M
2025-04-10 24.79 24.81 24.40 24.66 0.0M
2025-04-09 24.37 24.81 24.10 24.81 0.0M
2025-04-08 24.38 24.89 24.04 24.52 0.0M
2025-04-07 24.84 25.00 23.22 24.32 0.0M
2025-04-04 25.34 25.34 25.06 25.06 0.0M
2025-04-03 25.59 25.59 25.26 25.50 0.0M
2025-04-02 25.56 25.56 25.56 25.56 0.0M
2025-04-01 25.50 25.62 25.50 25.58 0.0M
2025-03-31 25.48 25.48 25.35 25.38 0.0M
2025-03-28 25.45 25.45 25.41 25.45 0.0M
2025-03-27 25.47 25.63 25.41 25.48 0.0M
2025-03-26 25.30 25.57 25.30 25.35 0.0M
2025-03-25 25.25 25.30 25.25 25.30 0.0M
2025-03-24 25.29 25.32 25.08 25.32 0.0M
2025-03-21 25.31 25.35 25.25 25.30 0.0M
2025-03-20 25.34 25.40 25.25 25.35 0.0M
2025-03-19 25.36 25.36 25.29 25.35 0.0M
2025-03-18 25.21 25.36 25.21 25.33 0.0M
2025-03-17 25.30 25.32 25.21 25.29 0.0M
2025-03-14 25.24 25.32 25.22 25.26 0.0M
2025-03-13 25.16 25.25 25.16 25.21 0.0M
2025-03-12 25.17 25.22 25.16 25.18 0.0M
2025-03-11 24.98 25.16 24.98 25.16 0.0M
2025-03-10 25.17 25.17 25.07 25.12 0.0M
2025-03-07 24.95 25.19 24.95 25.17 0.0M
2025-03-06 24.98 25.19 24.80 24.90 0.0M
2025-03-05 24.81 24.89 24.81 24.87 0.0M
2025-03-04 24.79 24.90 24.75 24.80 0.0M
2025-03-03 24.92 24.99 24.76 24.80 0.0M
2025-02-28 24.79 25.02 24.79 24.83 0.0M
2025-02-27 24.89 25.17 24.79 24.79 0.0M
2025-02-26 25.23 25.23 24.89 24.89 0.0M
2025-02-25 24.94 25.12 24.81 24.95 0.0M
2025-02-24 24.96 25.28 24.79 24.85 0.0M
2025-02-21 24.92 25.05 24.92 24.95 0.0M
2025-02-20 25.05 25.08 24.92 24.96 0.0M
2025-02-19 25.05 25.10 25.02 25.02 0.0M
2025-02-18 25.21 25.21 25.01 25.01 0.0M
2025-02-14 25.20 25.35 25.20 25.29 0.0M
2025-02-13 25.28 25.29 25.19 25.29 0.0M
2025-02-12 25.03 25.29 25.03 25.28 0.0M
2025-02-11 25.16 25.16 25.06 25.10 0.0M
2025-02-10 25.18 25.18 25.07 25.08 0.0M
2025-02-07 25.18 25.19 25.06 25.10 0.0M
2025-02-06 25.17 25.18 25.10 25.15 0.0M
2025-02-05 25.03 25.19 24.90 25.10 0.0M
2025-02-04 25.72 25.72 25.39 25.45 0.0M
2025-02-03 25.69 25.69 25.51 25.66 0.0M
2025-01-31 25.50 25.64 25.50 25.56 0.0M
2025-01-30 25.44 25.64 25.32 25.43 0.0M
2025-01-29 25.64 25.64 25.30 25.30 0.0M
2025-01-28 25.58 25.58 25.26 25.30 0.0M
2025-01-27 25.35 25.44 25.17 25.31 0.0M
2025-01-24 25.59 25.65 25.29 25.37 0.0M
2025-01-23 25.33 25.62 25.33 25.47 0.0M
2025-01-22 25.63 25.63 25.29 25.30 0.0M
2025-01-21 25.42 26.27 25.42 25.44 0.0M
2025-01-17 25.50 25.58 25.31 25.31 0.0M
2025-01-16 25.55 25.59 25.55 25.59 0.0M
2025-01-15 25.53 25.62 25.50 25.52 0.0M
2025-01-14 25.70 25.72 25.56 25.56 0.0M
2025-01-13 25.75 25.75 25.56 25.75 0.0M
2025-01-10 25.50 25.72 25.50 25.70 0.0M
2025-01-08 25.45 25.50 25.45 25.50 0.0M
2025-01-07 25.53 25.57 25.46 25.48 0.0M
2025-01-06 25.48 25.55 25.45 25.53 0.0M
2025-01-03 25.31 25.50 25.31 25.48 0.0M
2025-01-02 25.32 25.48 25.32 25.43 0.0M