Dorian LPG Ltd (LPG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	54.81	54.93	53.16	53.60	-0.15%	429,600
2026-10-15	53.41	55.01	53.13	53.68	-2.75%	574,200
2026-10-14	57.92	57.92	53.64	55.20	-4.79%	635,800
2026-10-13	57.87	58.41	57.17	57.98	-0.45%	358,100
2026-10-12	58.82	59.83	57.95	58.24	+1.04%	387,900
2026-10-09	58.05	58.94	57.24	57.64	-1.01%	448,500
2026-10-08	57.69	58.64	57.10	58.23	+3.59%	511,700
2026-10-07	56.80	57.72	56.10	56.21	-0.43%	512,600
2026-10-06	56.75	56.90	55.23	56.45	-2.06%	492,800
2026-10-05	57.99	58.19	55.03	57.64	+0.75%	654,900
2026-10-02	55.74	57.53	55.01	57.21	+1.10%	794,400
2026-10-01	54.39	56.75	54.10	56.59	+2.78%	664,600
2026-09-30	54.94	56.31	54.69	55.06	+1.53%	753,900
2026-09-29	53.54	54.91	53.10	54.23	-0.24%	396,800
2026-09-28	55.07	55.77	53.81	54.36	+1.74%	715,300
2026-09-25	53.73	54.56	52.59	53.43	-1.15%	556,300
2026-09-24	53.07	55.09	52.69	54.05	+1.67%	495,500
2026-09-23	54.00	54.02	52.09	53.16	-0.71%	539,100
2026-09-22	55.21	55.42	53.50	53.54	-5.47%	812,400
2026-09-21	57.28	58.20	56.13	56.64	-2.60%	727,200
2026-09-18	57.85	58.45	57.39	58.15	-0.27%	1,025,600
2026-09-17	57.93	59.97	57.65	58.31	+0.78%	548,400
2026-09-16	56.25	59.17	55.50	57.86	+1.83%	732,600
2026-09-15	55.00	56.93	54.82	56.82	+2.60%	617,500
2026-09-14	55.39	55.95	54.23	55.38	+0.36%	660,300
2026-09-11	54.52	55.49	54.26	55.18	+1.42%	466,300
2026-09-10	54.02	54.51	53.47	54.41	+1.45%	543,600
2026-09-09	54.63	54.63	52.52	53.63	+0.26%	605,200
2026-09-08	54.84	55.11	52.56	53.49	-3.10%	672,300
2026-09-04	53.90	55.28	53.90	55.20	+3.04%	614,900
2026-09-03	52.60	53.87	52.47	53.57	+2.76%	499,000
2026-09-02	50.40	52.40	50.38	52.13	+2.50%	591,600
2026-09-01	50.85	51.99	49.64	50.86	+1.64%	839,700
2026-08-31	50.59	50.85	49.58	50.04	+0.52%	526,800
2026-08-28	49.33	50.30	49.17	49.78	+1.01%	264,500
2026-08-27	48.59	49.98	48.30	49.28	+2.88%	411,800
2026-08-26	48.89	49.63	47.50	47.90	-5.69%	633,700
2026-08-25	51.05	51.56	50.30	50.79	-1.03%	369,744
2026-08-24	51.00	51.72	50.56	51.32	+0.37%	499,278
2026-08-21	50.37	52.10	50.23	51.13	+2.98%	849,700
2026-08-20	50.37	50.56	48.75	49.65	+0.04%	421,500
2026-08-19	48.98	50.09	48.64	49.63	+1.81%	459,500
2026-08-18	48.55	48.96	47.69	48.75	+0.68%	424,300
2026-08-17	47.62	49.19	47.17	48.42	+2.22%	769,200
2026-08-14	46.13	47.37	45.71	47.37	+3.81%	395,400
2026-08-13	44.50	46.64	44.41	45.63	+2.01%	543,700
2026-08-12	43.09	45.02	43.09	44.73	+3.93%	382,300
2026-08-11	44.38	44.45	42.12	43.04	-3.19%	578,600
2026-08-10	45.35	45.62	44.27	44.46	-2.84%	496,600
2026-08-07	44.55	45.91	44.38	45.76	+3.11%	547,400
2026-08-06	43.96	44.76	43.33	44.38	+3.09%	550,000
2026-08-05	45.12	46.20	42.76	43.05	-1.08%	837,500
2026-08-04	45.11	45.41	43.49	43.52	-5.27%	890,200
2026-08-03	47.31	47.88	45.73	45.94	-3.12%	708,900
2026-07-31	46.70	47.44	45.97	47.42	+2.55%	612,800
2026-07-30	45.25	46.48	45.01	46.24	+1.18%	507,000
2026-07-29	45.13	46.30	44.44	45.70	+2.77%	600,600
2026-07-28	44.13	46.22	43.46	44.47	+1.28%	729,200
2026-07-27	43.09	44.15	42.49	43.91	-3.11%	743,500
2026-07-24	45.82	46.35	44.87	45.32	-0.64%	587,000
2026-07-23	44.21	45.70	44.21	45.61	+3.78%	821,400
2026-07-22	44.61	45.00	43.84	43.95	-1.08%	450,600
2026-07-21	43.29	45.18	43.29	44.43	+3.11%	723,300
2026-07-20	41.53	43.61	41.50	43.09	+5.02%	599,300
2026-07-17	41.50	41.50	40.01	41.03	-0.65%	695,800
2026-07-16	41.80	42.99	41.00	41.30	-1.74%	480,900
2026-07-15	41.69	42.05	40.56	42.03	+0.96%	428,400
2026-07-14	40.38	41.98	40.38	41.63	+3.71%	654,100
2026-07-13	40.60	41.15	40.00	40.14	+0.22%	446,800
2026-07-10	38.83	40.06	38.75	40.05	+3.62%	423,500
2026-07-09	40.40	40.93	37.89	38.65	-4.92%	809,000
2026-07-08	39.34	40.78	39.34	40.65	+3.96%	883,300
2026-07-07	37.68	39.14	37.67	39.10	+3.49%	710,500
2026-07-06	36.29	38.62	36.25	37.78	+4.92%	636,900
2026-07-02	35.75	37.24	35.75	36.01	+2.45%	870,300
2026-07-01	34.94	35.94	34.94	35.15	+1.06%	647,300
2026-06-30	35.31	35.55	34.49	34.78	-1.31%	834,300
2026-06-29	36.05	36.61	34.90	35.24	-2.27%	702,700
2026-06-26	36.80	37.20	34.83	36.06	-2.41%	1,508,900
2026-06-25	40.25	40.25	36.69	36.95	-7.44%	840,700
2026-06-24	40.40	41.23	39.35	39.92	-1.67%	612,100
2026-06-23	39.90	40.83	39.24	40.60	+1.53%	1,019,300
2026-06-22	39.60	40.76	39.39	39.99	+1.09%	1,354,400
2026-06-18	39.66	39.82	38.42	39.56	-1.15%	1,276,300
2026-06-17	41.22	41.38	39.88	40.02	-3.29%	818,200
2026-06-16	42.76	42.81	40.65	41.38	-3.83%	860,800
2026-06-15	43.50	43.89	42.38	43.03	-4.78%	723,000
2026-06-12	43.11	45.23	42.54	45.19	+3.79%	409,900
2026-06-11	44.35	44.66	43.26	43.54	+0.39%	575,500
2026-06-10	42.95	44.41	42.63	43.37	-0.07%	465,300
2026-06-09	43.69	44.12	42.57	43.40	+0.46%	603,300
2026-06-08	42.47	43.35	42.23	43.20	+3.90%	670,400
2026-06-05	40.08	42.12	39.90	41.58	+2.62%	632,500
2026-06-04	40.73	41.37	40.22	40.52	-0.61%	423,800
2026-06-03	40.89	41.23	40.46	40.77	-0.32%	503,400
2026-06-02	41.44	41.96	39.82	40.90	-0.99%	932,000
2026-06-01	40.55	41.81	40.20	41.31	+2.71%	601,600
2026-05-29	41.10	41.37	39.99	40.22	-3.55%	984,300
2026-05-28	43.18	43.62	41.56	41.70	-4.07%	871,600
2026-05-27	43.75	43.99	42.61	43.47	-3.14%	720,400
2026-05-26	46.05	46.75	44.26	44.88	-3.40%	1,071,300
2026-05-22	45.57	46.90	44.69	46.46	+1.37%	892,000
2026-05-21	47.71	47.90	45.62	45.83	-3.96%	918,200
2026-05-20	45.60	48.12	42.77	47.72	+12.76%	1,671,200
2026-05-19	41.26	43.09	41.09	42.32	+1.03%	835,300
2026-05-18	40.60	42.30	40.22	41.89	+2.50%	700,200
2026-05-15	40.47	41.09	39.22	40.87	+0.02%	601,900
2026-05-14	40.73	41.65	40.58	40.86	+0.57%	452,100
2026-05-13	40.80	41.15	39.99	40.63	+1.07%	697,000
2026-05-12	40.36	40.64	39.60	40.20	-0.52%	347,800
2026-05-11	40.60	40.99	39.99	40.41	+0.30%	464,400
2026-05-08	40.00	40.69	39.20	40.29	+1.21%	457,900
2026-05-07	39.49	40.30	39.18	39.81	+1.95%	465,600
2026-05-06	38.94	40.00	38.05	39.05	-2.47%	522,900
2026-05-05	39.75	40.32	39.41	40.04	+1.60%	384,100
2026-05-04	39.26	39.82	39.08	39.41	+0.59%	317,900
2026-05-01	38.35	39.20	37.79	39.18	+1.63%	313,500
2026-04-30	38.84	39.22	38.11	38.55	-0.54%	450,600
2026-04-29	38.93	39.45	38.35	38.76	+0.78%	356,100
2026-04-28	38.63	39.00	37.53	38.46	+1.32%	465,200
2026-04-27	37.61	38.22	37.08	37.96	+0.90%	330,000
2026-04-24	37.42	37.65	36.76	37.62	+2.73%	338,200
2026-04-23	36.49	37.08	36.35	36.62	+1.33%	357,100
2026-04-22	35.75	36.14	34.70	36.14	+1.69%	344,400
2026-04-21	37.07	37.55	35.26	35.54	-3.63%	495,400
2026-04-20	36.01	37.06	34.90	36.88	+1.71%	505,400
2026-04-17	35.31	36.68	35.06	36.26	+2.95%	689,000
2026-04-16	35.20	35.85	34.60	35.22	-1.12%	550,400
2026-04-15	34.97	35.71	34.96	35.62	+2.98%	590,600
2026-04-14	35.48	35.69	34.49	34.59	-2.51%	480,800
2026-04-13	34.73	35.77	34.73	35.48	+2.51%	414,700
2026-04-10	34.52	35.02	34.07	34.61	-0.92%	413,000
2026-04-09	35.30	35.91	34.73	34.93	-0.20%	481,400
2026-04-08	34.31	35.31	33.97	35.00	+2.67%	456,400
2026-04-07	34.59	35.00	33.96	34.09	-1.19%	333,000
2026-04-06	34.45	34.78	34.20	34.50	-0.35%	260,700
2026-04-02	33.27	35.10	33.27	34.62	+2.97%	473,500
2026-04-01	33.93	34.33	33.46	33.62	-1.70%	310,500
2026-03-31	33.57	34.38	33.30	34.20	+3.04%	384,500
2026-03-30	33.63	33.83	32.60	33.19	-0.48%	307,500
2026-03-27	33.00	33.73	32.99	33.35	+0.06%	286,100
2026-03-26	34.20	34.49	33.19	33.33	-1.27%	468,500
2026-03-25	34.59	34.59	33.41	33.76	-2.40%	567,100
2026-03-24	33.53	34.79	33.50	34.59	+3.78%	492,800
2026-03-23	32.39	33.67	32.03	33.33	+1.62%	536,500
2026-03-20	34.00	34.08	32.68	32.80	-2.93%	812,300
2026-03-19	32.41	34.00	32.20	33.79	+3.02%	572,800
2026-03-18	31.82	33.04	31.78	32.80	+3.27%	662,700
2026-03-17	31.50	31.99	31.41	31.76	+2.22%	547,100
2026-03-16	29.90	31.15	29.70	31.07	+6.59%	696,300
2026-03-13	29.71	29.90	28.90	29.15	-2.77%	511,200
2026-03-12	31.20	31.33	29.96	29.98	-5.10%	796,100
2026-03-11	32.67	32.81	31.11	31.59	-8.62%	881,400
2026-03-10	34.35	35.19	34.00	34.57	+0.67%	467,000
2026-03-09	34.00	34.53	33.41	34.34	+0.76%	659,900
2026-03-06	35.08	35.34	33.60	34.08	-4.16%	1,027,500
2026-03-05	37.00	37.00	35.13	35.56	-4.51%	687,300
2026-03-04	36.40	37.51	35.55	37.24	+2.53%	905,400
2026-03-03	36.35	36.77	35.55	36.32	-3.51%	1,104,200
2026-03-02	38.00	38.40	36.50	37.64	+1.76%	464,000
2026-02-27	36.65	37.12	36.30	36.99	+0.79%	547,700
2026-02-26	35.96	36.80	35.80	36.70	+1.49%	422,800
2026-02-25	35.30	36.17	34.98	36.16	+2.90%	451,000
2026-02-24	34.65	35.69	34.62	35.14	+1.41%	570,000
2026-02-23	35.39	35.40	34.30	34.65	-2.45%	399,900
2026-02-20	35.02	35.54	34.91	35.52	+1.02%	386,700
2026-02-19	35.32	35.62	34.92	35.16	-0.68%	382,400
2026-02-18	34.70	35.82	34.52	35.40	+3.57%	914,000
2026-02-17	33.19	34.38	32.41	34.18	+2.15%	662,100
2026-02-13	32.00	33.49	31.88	33.46	+3.98%	648,900
2026-02-12	32.61	32.70	31.82	32.18	-1.23%	461,600
2026-02-11	31.98	33.00	31.87	32.58	+3.10%	411,200
2026-02-10	31.86	32.17	31.00	31.60	-0.69%	439,300
2026-02-09	31.71	32.10	31.48	31.82	-1.64%	476,600
2026-02-06	29.63	33.02	29.63	32.35	+7.62%	1,351,600
2026-02-05	29.02	30.32	28.93	30.06	+1.14%	552,000
2026-02-04	30.47	30.50	29.56	29.72	-2.11%	575,000
2026-02-03	30.10	30.55	29.69	30.36	+1.78%	545,000
2026-02-02	29.02	30.00	28.77	29.83	+1.02%	711,900
2026-01-30	29.81	30.31	29.22	29.53	-0.71%	672,100
2026-01-29	29.24	29.84	28.97	29.74	+2.80%	561,100
2026-01-28	28.29	29.40	28.04	28.93	+3.58%	569,100
2026-01-27	27.13	28.20	27.13	27.93	+2.38%	422,400
2026-01-26	27.87	28.00	27.19	27.28	-0.87%	546,900
2026-01-23	28.06	28.42	27.50	27.52	-1.92%	501,300
2026-01-22	28.50	28.59	27.40	28.06	-1.96%	608,600
2026-01-21	28.50	28.88	28.33	28.62	+0.32%	552,000
2026-01-20	28.30	28.54	28.01	28.53	+0.14%	295,700
2026-01-16	29.14	29.50	28.41	28.49	-2.53%	422,000
2026-01-15	28.69	29.24	28.36	29.23	+0.86%	416,500
2026-01-14	28.87	29.37	28.57	28.98	+0.98%	645,600
2026-01-13	28.36	29.17	28.36	28.70	+1.74%	461,300
2026-01-12	28.48	28.48	27.64	28.21	+3.68%	470,900
2026-01-09	27.69	27.84	26.86	27.21	-2.33%	387,000
2026-01-08	27.98	28.20	27.20	27.86	-0.39%	550,000
2026-01-07	27.35	28.06	26.97	27.97	+5.19%	652,400
2026-01-06	25.77	27.50	25.73	26.59	+6.49%	856,800
2026-01-05	25.16	25.84	24.81	24.97	+0.89%	630,000
2026-01-02	24.60	24.91	24.05	24.75	+1.68%	550,700
2025-12-31	24.00	24.36	23.86	24.34	+1.71%	367,600
2025-12-30	24.22	24.36	23.91	23.93	-0.99%	390,300
2025-12-29	24.32	24.45	24.10	24.17	-0.82%	339,300
2025-12-26	24.09	24.45	24.03	24.37	+0.95%	381,600
2025-12-24	24.00	24.19	23.76	24.14	+0.67%	254,700
2025-12-23	24.33	24.38	23.96	23.98	-1.36%	413,000
2025-12-22	24.62	24.89	24.20	24.31	-0.94%	400,100
2025-12-19	24.91	25.28	24.51	24.54	-2.15%	855,600
2025-12-18	25.01	25.19	24.77	25.08	-0.16%	480,700
2025-12-17	25.13	25.43	24.67	25.12	+1.13%	486,100
2025-12-16	24.76	25.11	24.70	24.84	-0.64%	446,000
2025-12-15	24.52	25.19	24.52	25.00	+1.96%	639,700
2025-12-12	24.29	24.75	24.25	24.52	+1.16%	429,600
2025-12-11	24.25	24.37	23.89	24.24	-0.33%	768,500
2025-12-10	24.49	24.67	23.90	24.32	-0.53%	477,800
2025-12-09	24.59	24.65	24.37	24.45	-0.45%	336,400
2025-12-08	24.92	25.60	24.51	24.56	-1.60%	376,700
2025-12-05	25.00	25.27	24.86	24.96	-0.24%	463,200
2025-12-04	25.10	25.33	24.89	25.02	+0.12%	324,100
2025-12-03	24.74	25.38	24.68	24.99	+2.17%	349,800
2025-12-02	24.47	24.60	24.05	24.46	-0.73%	407,700
2025-12-01	24.89	25.12	24.56	24.64	-0.56%	580,000
2025-11-28	24.61	25.05	24.58	24.78	+0.81%	233,900
2025-11-26	24.52	25.04	24.52	24.58	-0.65%	475,700
2025-11-25	24.56	24.79	24.26	24.74	+0.57%	367,400
2025-11-24	24.76	24.92	24.06	24.60	-1.28%	665,600
2025-11-21	24.64	24.96	24.42	24.92	+0.89%	558,900
2025-11-20	25.63	25.74	24.67	24.70	-2.53%	598,300
2025-11-19	25.38	25.75	25.10	25.34	-2.12%	532,100
2025-11-18	25.48	26.26	25.27	25.89	+1.65%	506,000
2025-11-17	26.29	26.33	25.36	25.47	-4.68%	455,700
2025-11-14	26.33	26.76	25.82	26.72	+0.91%	632,500
2025-11-13	26.56	27.00	26.30	26.48	-0.41%	521,400
2025-11-12	26.77	27.22	26.34	26.59	+0.11%	556,300
2025-11-11	27.50	27.62	26.53	26.56	-2.96%	484,000
2025-11-10	27.41	27.70	26.64	27.37	-1.51%	603,200
2025-11-07	27.75	27.81	27.10	27.79	+2.28%	619,800
2025-11-06	27.98	28.89	27.15	27.17	-8.12%	1,002,600
2025-11-05	28.78	29.73	28.76	29.57	+1.72%	451,900
2025-11-04	28.80	29.20	28.14	29.07	-1.52%	412,000
2025-11-03	28.81	29.67	28.62	29.52	+2.32%	580,700
2025-10-31	28.48	29.00	28.23	28.85	+1.91%	316,400
2025-10-30	28.64	28.79	28.25	28.31	-1.97%	446,400
2025-10-29	29.02	29.49	28.35	28.88	+0.73%	562,100
2025-10-28	27.85	28.83	27.83	28.67	+2.43%	379,500
2025-10-27	27.87	28.08	27.80	27.99	+1.38%	391,300
2025-10-24	28.27	28.56	27.58	27.61	-2.13%	407,700
2025-10-23	28.00	28.29	27.84	28.21	+3.37%	374,200
2025-10-22	26.80	27.45	26.76	27.29	+3.02%	422,800
2025-10-21	26.99	27.17	26.45	26.49	-2.14%	323,300
2025-10-20	27.09	27.50	26.80	27.07	+0.63%	371,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+25.97%). 가장 약한 달: 11월 (-16.06%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.05%
2월+4.47%
3월+1.62%
4월+5.75%
5월+1.30%
6월-0.70%
7월+25.97%
8월+13.51%
9월+2.98%
10월-0.62%
11월-16.06%
12월-1.22%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Dorian LPG Ltd (LPG)의 최근 종가는 얼마입니까?

2026-10-16 기준 53.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

LPG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.97, 최저 23.76 (2026-10-16 기준).

Dorian LPG Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LPG의 가장 강한 달은 7월(평균 +25.97%), 가장 약한 달은 11월(평균 -16.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.