Seapeak LLC Preferred Series A (SEAL_pa)

SEAL_pa
🏛️ 미국 →
25.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.02 25.36 24.60 24.60 0.0M
2023-12-28 25.11 25.29 25.00 25.13 0.0M
2023-12-27 25.35 25.41 25.31 25.41 0.0M
2023-12-26 25.09 25.35 25.09 25.35 0.0M
2023-12-22 25.41 25.41 25.06 25.13 0.0M
2023-12-21 25.20 25.35 25.20 25.35 0.0M
2023-12-20 25.30 25.30 25.13 25.25 0.0M
2023-12-19 25.05 25.27 24.90 25.05 0.0M
2023-12-18 25.18 25.18 25.08 25.08 0.0M
2023-12-15 25.00 25.41 25.00 25.20 0.0M
2023-12-14 25.24 25.35 25.16 25.35 0.0M
2023-12-13 25.11 25.43 25.11 25.41 0.0M
2023-12-12 25.00 25.37 25.00 25.28 0.0M
2023-12-11 25.10 25.18 25.10 25.18 0.0M
2023-12-08 25.00 25.23 25.00 25.23 0.0M
2023-12-07 24.87 25.13 24.86 25.07 0.0M
2023-12-06 25.10 25.10 24.85 24.97 0.0M
2023-12-05 25.05 25.14 25.05 25.14 0.0M
2023-12-04 24.94 24.98 24.80 24.94 0.0M
2023-12-01 25.05 25.45 24.72 25.00 0.0M
2023-11-30 24.37 25.99 24.37 25.74 0.1M
2023-11-29 24.42 24.62 24.26 24.59 0.0M
2023-11-28 24.19 24.38 24.07 24.24 0.0M
2023-11-27 24.01 24.21 24.01 24.07 0.0M
2023-11-24 24.00 24.06 24.00 24.06 0.0M
2023-11-22 24.11 24.27 24.01 24.01 0.0M
2023-11-21 24.21 24.36 24.00 24.00 0.0M
2023-11-20 24.30 24.46 24.20 24.23 0.0M
2023-11-17 24.15 24.48 24.15 24.15 0.0M
2023-11-16 24.20 24.20 24.04 24.11 0.0M
2023-11-15 24.07 24.23 24.05 24.05 0.0M
2023-11-14 24.19 24.25 24.07 24.07 0.0M
2023-11-13 24.40 24.40 24.15 24.16 0.0M
2023-11-10 24.21 24.49 24.20 24.49 0.0M
2023-11-09 24.66 24.66 23.98 24.15 0.0M
2023-11-08 24.54 24.68 24.54 24.62 0.0M
2023-11-07 24.50 24.57 24.23 24.42 0.0M
2023-11-06 24.40 24.56 24.23 24.56 0.0M
2023-11-03 24.15 24.69 24.15 24.61 0.0M
2023-11-02 23.92 24.31 23.92 24.03 0.0M
2023-11-01 24.30 24.30 23.80 24.06 0.0M
2023-10-31 23.90 24.35 23.70 24.30 0.0M
2023-10-30 23.75 23.80 23.75 23.80 0.0M
2023-10-27 23.62 23.82 23.62 23.73 0.0M
2023-10-26 23.90 23.90 23.63 23.70 0.0M
2023-10-25 24.18 24.18 23.81 23.92 0.0M
2023-10-24 24.10 24.18 23.91 23.95 0.0M
2023-10-23 23.65 24.03 23.65 23.98 0.0M
2023-10-20 24.00 24.01 23.80 23.80 0.0M
2023-10-19 24.10 24.11 23.81 23.81 0.0M
2023-10-18 24.09 24.17 23.95 23.95 0.0M
2023-10-17 24.44 24.44 24.02 24.09 0.0M
2023-10-16 24.47 24.47 24.14 24.20 0.0M
2023-10-13 24.30 24.42 24.20 24.32 0.0M
2023-10-12 24.20 24.45 24.20 24.30 0.0M
2023-10-11 24.22 24.27 24.04 24.21 0.0M
2023-10-10 24.15 24.37 24.15 24.15 0.0M
2023-10-09 24.30 24.38 23.99 24.38 0.0M
2023-10-06 24.02 24.11 23.81 24.00 0.0M
2023-10-05 23.80 23.99 23.79 23.82 0.0M
2023-10-04 23.62 24.05 23.60 23.89 0.0M
2023-10-03 23.90 24.00 23.62 23.62 0.0M
2023-10-02 24.21 24.21 23.90 24.00 0.0M
2023-09-29 24.49 24.49 24.16 24.20 0.0M
2023-09-28 24.37 24.37 24.01 24.22 0.0M
2023-09-27 24.55 24.60 24.35 24.35 0.0M
2023-09-26 24.53 24.61 24.10 24.60 0.0M
2023-09-25 24.50 24.67 24.50 24.60 0.0M
2023-09-22 24.75 24.76 24.39 24.57 0.0M
2023-09-21 24.80 24.80 24.50 24.68 0.0M
2023-09-20 24.60 24.79 24.60 24.79 0.0M
2023-09-19 24.72 24.75 24.47 24.53 0.0M
2023-09-18 24.56 24.71 24.56 24.71 0.0M
2023-09-15 24.55 24.64 24.55 24.64 0.0M
2023-09-14 24.65 24.72 24.45 24.72 0.0M
2023-09-13 24.72 24.72 24.58 24.58 0.0M
2023-09-12 24.50 24.60 24.46 24.60 0.0M
2023-09-11 24.84 24.84 24.47 24.47 0.0M
2023-09-08 24.56 24.74 24.56 24.63 0.0M
2023-09-07 24.61 24.64 24.44 24.55 0.0M
2023-09-06 24.50 24.69 24.50 24.61 0.0M
2023-09-05 24.52 24.86 24.42 24.43 0.0M
2023-09-01 24.93 24.93 24.65 24.73 0.0M
2023-08-31 24.49 24.99 24.39 24.95 0.0M
2023-08-30 24.49 24.49 24.33 24.33 0.0M
2023-08-29 24.40 24.48 24.38 24.40 0.0M
2023-08-28 24.31 24.35 24.26 24.33 0.0M
2023-08-25 24.37 24.37 24.15 24.36 0.0M
2023-08-24 24.29 24.36 24.25 24.32 0.0M
2023-08-23 24.32 24.35 24.10 24.31 0.0M
2023-08-22 24.35 24.35 24.10 24.30 0.0M
2023-08-21 24.20 24.48 24.18 24.20 0.0M
2023-08-18 24.27 24.34 24.15 24.20 0.0M
2023-08-17 24.06 24.37 24.06 24.21 0.0M
2023-08-16 24.20 24.41 24.15 24.15 0.0M
2023-08-15 24.30 24.45 24.07 24.40 0.0M
2023-08-14 24.49 24.50 24.30 24.30 0.0M
2023-08-11 24.30 24.50 24.30 24.36 0.0M
2023-08-10 24.30 24.33 24.30 24.33 0.0M
2023-08-09 24.41 24.47 24.41 24.47 0.0M
2023-08-08 24.41 24.41 24.30 24.30 0.0M
2023-08-07 24.30 24.40 24.30 24.32 0.0M
2023-08-04 24.33 24.37 24.30 24.30 0.0M
2023-08-03 24.30 24.39 24.20 24.31 0.0M
2023-08-02 24.58 24.58 24.32 24.36 0.0M
2023-08-01 24.40 24.59 24.40 24.57 0.0M
2023-07-31 24.35 24.48 24.35 24.44 0.0M
2023-07-28 24.60 24.60 24.24 24.37 0.0M
2023-07-27 24.36 24.50 24.36 24.50 0.0M
2023-07-26 24.25 24.60 24.25 24.54 0.0M
2023-07-25 24.49 24.50 24.47 24.50 0.0M
2023-07-24 24.35 24.39 24.22 24.28 0.0M
2023-07-21 24.31 24.49 24.16 24.20 0.0M
2023-07-20 24.50 24.60 24.17 24.17 0.0M
2023-07-19 24.51 24.70 24.45 24.57 0.0M
2023-07-18 24.30 24.68 24.30 24.53 0.0M
2023-07-17 24.40 24.73 24.40 24.53 0.0M
2023-07-14 24.42 24.45 24.39 24.40 0.0M
2023-07-13 24.44 24.44 24.39 24.42 0.0M
2023-07-12 24.30 24.42 24.26 24.34 0.0M
2023-07-11 24.20 24.45 24.20 24.25 0.0M
2023-07-10 24.75 24.75 24.00 24.00 0.0M
2023-07-07 24.50 24.71 24.37 24.65 0.0M
2023-07-06 24.65 24.65 24.35 24.50 0.0M
2023-07-05 24.54 24.76 24.54 24.66 0.0M
2023-07-03 24.99 24.99 24.73 24.73 0.0M
2023-06-30 24.27 24.94 24.20 24.94 0.0M
2023-06-29 24.49 24.49 24.26 24.33 0.0M
2023-06-28 24.75 24.84 24.75 24.81 0.0M
2023-06-27 24.88 24.88 24.72 24.84 0.0M
2023-06-26 24.75 24.88 24.70 24.85 0.0M
2023-06-23 24.69 24.69 24.58 24.65 0.0M
2023-06-22 24.70 24.70 24.52 24.68 0.0M
2023-06-21 24.63 24.73 24.62 24.73 0.0M
2023-06-20 24.49 24.63 24.48 24.63 0.0M
2023-06-16 24.48 24.49 24.38 24.49 0.0M
2023-06-15 24.36 24.40 24.35 24.37 0.0M
2023-06-14 24.25 24.40 24.25 24.40 0.0M
2023-06-13 24.20 24.42 24.20 24.42 0.0M
2023-06-12 24.37 24.40 24.25 24.28 0.0M
2023-06-09 24.35 24.39 24.35 24.36 0.0M
2023-06-08 24.49 24.49 24.30 24.30 0.0M
2023-06-07 24.49 24.49 24.30 24.39 0.0M
2023-06-06 24.31 24.40 24.31 24.40 0.0M
2023-06-05 24.23 24.36 24.09 24.15 0.0M
2023-06-02 24.13 24.38 24.13 24.37 0.0M
2023-06-01 24.30 24.30 23.92 24.20 0.0M
2023-05-31 23.88 24.00 23.80 24.00 0.0M
2023-05-30 23.85 23.85 23.83 23.83 0.0M
2023-05-26 23.92 23.98 23.91 23.96 0.0M
2023-05-25 23.70 23.95 23.70 23.80 0.0M
2023-05-24 23.80 23.80 23.80 23.80 0.0M
2023-05-23 23.95 23.95 23.85 23.86 0.0M
2023-05-22 23.80 23.95 23.80 23.95 0.0M
2023-05-19 23.72 23.84 23.70 23.78 0.0M
2023-05-18 23.89 23.93 23.85 23.89 0.0M
2023-05-17 23.75 24.00 23.74 23.95 0.0M
2023-05-16 23.80 23.80 23.72 23.75 0.0M
2023-05-15 23.75 23.92 23.75 23.83 0.0M
2023-05-12 23.73 23.77 23.73 23.74 0.0M
2023-05-11 23.75 23.88 23.70 23.78 0.0M
2023-05-10 23.79 23.84 23.74 23.75 0.0M
2023-05-09 23.75 23.89 23.69 23.75 0.0M
2023-05-08 23.55 23.79 23.55 23.70 0.0M
2023-05-05 23.78 23.89 23.58 23.63 0.0M
2023-05-04 23.96 23.96 23.71 23.71 0.0M
2023-05-03 23.89 23.95 23.83 23.86 0.0M
2023-05-02 24.08 24.22 23.87 23.95 0.0M
2023-05-01 24.06 24.23 23.91 23.99 0.0M
2023-04-28 23.80 24.23 23.80 24.23 0.0M
2023-04-27 23.88 23.96 23.85 23.86 0.0M
2023-04-26 23.87 24.05 23.82 23.91 0.0M
2023-04-25 23.85 24.01 23.82 23.86 0.0M
2023-04-24 23.90 23.99 23.88 23.88 0.0M
2023-04-21 23.90 23.99 23.90 23.98 0.0M
2023-04-20 23.90 24.17 23.90 24.00 0.0M
2023-04-19 23.96 24.06 23.88 23.90 0.0M
2023-04-18 23.98 24.00 23.94 23.95 0.0M
2023-04-17 23.90 24.00 23.89 23.93 0.0M
2023-04-14 24.00 24.03 23.93 23.94 0.0M
2023-04-13 24.05 24.08 24.00 24.03 0.0M
2023-04-12 24.09 24.20 24.04 24.10 0.0M
2023-04-11 24.15 24.15 23.93 23.94 0.0M
2023-04-10 24.00 24.17 24.00 24.00 0.0M
2023-04-06 24.00 24.18 23.80 24.01 0.0M
2023-04-05 24.05 24.12 23.91 23.96 0.0M
2023-04-04 23.82 24.03 23.82 23.97 0.0M
2023-04-03 24.09 24.09 23.94 23.96 0.0M
2023-03-31 23.96 24.07 23.86 24.07 0.0M
2023-03-30 23.69 24.19 23.63 23.86 0.0M
2023-03-29 24.03 24.17 23.89 24.05 0.0M
2023-03-28 24.09 24.15 23.99 24.03 0.0M
2023-03-27 24.00 24.25 23.94 24.24 0.0M
2023-03-24 24.06 24.06 23.95 24.00 0.0M
2023-03-23 24.10 24.20 23.94 23.94 0.0M
2023-03-22 24.22 24.22 24.05 24.06 0.0M
2023-03-21 24.00 24.24 23.95 24.22 0.0M
2023-03-20 24.05 24.24 23.96 24.00 0.0M
2023-03-17 24.41 24.47 24.01 24.05 0.0M
2023-03-16 24.45 24.61 24.30 24.42 0.0M
2023-03-15 24.42 24.42 24.01 24.23 0.0M
2023-03-14 24.25 24.55 24.00 24.45 0.0M
2023-03-13 24.18 24.20 23.94 24.04 0.0M
2023-03-10 24.27 24.29 24.06 24.17 0.0M
2023-03-09 24.40 24.75 24.39 24.47 0.0M
2023-03-08 24.21 24.46 24.21 24.42 0.0M
2023-03-07 24.49 24.49 24.36 24.45 0.0M
2023-03-06 24.33 24.49 24.33 24.49 0.0M
2023-03-03 24.39 24.40 24.20 24.30 0.0M
2023-03-02 24.40 24.40 24.19 24.35 0.0M
2023-03-01 24.50 24.50 24.45 24.45 0.0M
2023-02-28 24.49 24.50 24.42 24.50 0.0M
2023-02-27 24.42 24.49 24.42 24.49 0.0M
2023-02-24 24.42 24.46 24.37 24.37 0.0M
2023-02-23 24.23 24.41 24.22 24.30 0.0M
2023-02-22 24.35 24.35 24.09 24.10 0.0M
2023-02-21 24.30 24.30 24.10 24.20 0.0M
2023-02-17 24.29 24.40 24.25 24.36 0.0M
2023-02-16 24.10 24.33 24.10 24.31 0.0M
2023-02-15 24.35 24.35 24.22 24.22 0.0M
2023-02-14 24.24 24.38 24.03 24.20 0.0M
2023-02-13 24.20 24.28 24.01 24.18 0.0M
2023-02-10 23.95 24.02 23.94 24.00 0.0M
2023-02-09 24.05 24.08 23.96 23.97 0.0M
2023-02-08 24.44 24.44 23.96 24.18 0.0M
2023-02-07 24.34 24.45 24.32 24.34 0.0M
2023-02-06 24.47 24.57 24.30 24.32 0.0M
2023-02-03 24.50 24.60 24.39 24.39 0.0M
2023-02-02 24.46 24.58 24.46 24.50 0.0M
2023-02-01 24.54 24.54 24.35 24.46 0.0M
2023-01-31 24.33 24.72 24.32 24.60 0.0M
2023-01-30 24.61 24.64 24.38 24.42 0.0M
2023-01-27 24.21 24.70 24.21 24.60 0.0M
2023-01-26 24.45 24.48 24.30 24.40 0.0M
2023-01-25 24.50 24.58 24.50 24.50 0.0M
2023-01-24 24.74 25.00 24.52 24.55 0.0M
2023-01-23 24.39 24.62 24.39 24.60 0.0M
2023-01-20 24.32 24.39 24.30 24.39 0.0M
2023-01-19 24.39 24.39 24.25 24.26 0.0M
2023-01-18 24.27 24.44 24.13 24.40 0.0M
2023-01-17 24.23 24.46 24.15 24.27 0.0M
2023-01-13 24.20 24.45 24.16 24.31 0.0M
2023-01-12 24.27 24.41 24.01 24.20 0.0M
2023-01-11 24.10 24.28 24.05 24.24 0.0M
2023-01-10 24.15 24.15 23.80 23.99 0.0M
2023-01-09 23.72 24.12 23.72 24.04 0.0M
2023-01-06 23.65 24.12 23.58 24.12 0.0M
2023-01-05 23.51 23.70 23.51 23.65 0.0M
2023-01-04 23.68 23.68 23.38 23.60 0.0M
2023-01-03 23.69 23.75 23.38 23.38 0.0M