시장 데이터를 불러오는 중
전체 종목
Globus Maritime Limited - Common Stock 과거 주가
Globus Maritime Limited - Common Stock · GLBS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globus Maritime Limited - Common Stock · GLBS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,636 | ₩4,770 | ₩4,288 | ₩4,489 | -3.18% | 62.7만 |
| 2026.09.28–2026.10.02 | ₩4,610 | ₩5,025 | ₩4,154 | ₩4,690 | +1.74% | 103.6만 |
| 2026.09.21–2026.09.25 | ₩5,333 | ₩5,440 | ₩4,556 | ₩4,610 | -13.57% | 54.3만 |
| 2026.09.14–2026.09.18 | ₩4,958 | ₩5,427 | ₩4,730 | ₩5,253 | +5.95% | 102.8만 |
| 2026.09.08–2026.09.11 | ₩5,065 | ₩5,065 | ₩4,368 | ₩4,985 | -1.59% | 71만 |
| 2026.08.31–2026.09.04 | ₩4,918 | ₩5,226 | ₩4,677 | ₩4,945 | +0.54% | 77.5만 |
| 2026.08.24–2026.08.28 | ₩5,092 | ₩5,213 | ₩4,690 | ₩4,744 | -6.84% | 49.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,918 |
| ₩5,280 |
| ₩4,516 |
| ₩5,012 |
| +1.91% |
| 108.2만 |
| 2026.08.10–2026.08.14 | ₩3,980 | ₩5,159 | ₩3,886 | ₩4,878 | +22.56% | 158만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,886 | ₩4,409 | ₩3,846 | ₩4,275 | +10.00% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,007 | ₩4,100 | ₩3,712 | ₩3,846 | -4.01% | 35.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,672 | ₩4,221 | ₩3,578 | ₩4,033 | +9.85% | 67.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,605 | ₩3,953 | ₩3,564 | ₩3,712 | +2.97% | 62.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,154 | ₩4,342 | ₩3,591 | ₩3,631 | -12.58% | 75.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,846 | ₩4,275 | ₩3,685 | ₩4,141 | +7.67% | 50.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,819 | ₩4,261 | ₩3,752 | ₩3,846 | +0.70% | 162.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,350 | ₩3,725 | ₩3,350 | ₩3,685 | +10.00% | 136.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,881 | ₩3,162 | ₩2,814 | ₩3,149 | +9.30% | 194.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,693 | ₩3,028 | ₩2,667 | ₩2,801 | +3.98% | 47.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,760 | ₩2,787 | ₩2,667 | ₩2,720 | -1.46% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,760 | ₩2,868 | ₩2,439 | ₩2,747 | -0.49% | 34만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,868 | ₩2,988 | ₩2,707 | ₩2,774 | -3.27% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,854 | ₩3,243 | ₩2,787 | ₩2,908 | +1.88% | 31.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,894 | ₩3,149 | ₩2,747 | ₩2,975 | +2.78% | 26.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,841 | ₩3,082 | ₩2,693 | ₩2,841 | 0.00% | 21.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,667 | ₩2,921 | ₩2,466 | ₩2,774 | +4.02% | 37.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,149 | ₩3,216 | ₩2,613 | ₩2,667 | -15.32% | 30.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,680 | ₩3,270 | ₩2,452 | ₩3,176 | +18.50% | 124.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,412 | ₩2,801 | ₩2,278 | ₩2,600 | +7.78% | 28.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,144 | ₩2,399 | ₩2,131 | ₩2,305 | +7.50% | 26.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,653 | ₩2,653 | ₩2,090 | ₩2,238 | -15.66% | 67.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,854 | ₩2,988 | ₩2,546 | ₩2,613 | -8.45% | 39.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,479 | ₩2,881 | ₩2,425 | ₩2,868 | +15.68% | 39.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,251 | ₩2,801 | ₩2,251 | ₩2,586 | +14.88% | 51.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,090 | ₩2,479 | ₩1,983 | ₩2,291 | +9.62% | 29.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,157 | ₩2,184 | ₩1,970 | ₩2,090 | -3.11% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,211 | ₩2,318 | ₩2,131 | ₩2,157 | -2.42% | 21.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,238 | ₩2,345 | ₩2,144 | ₩2,278 | +1.80% | 14.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,211 | ₩2,345 | ₩2,171 | ₩2,238 | +1.21% | 12.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,224 | ₩2,439 | ₩2,171 | ₩2,211 | -0.60% | 21.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,278 | ₩2,412 | ₩2,224 | ₩2,224 | -2.35% | 37.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,345 | ₩2,412 | ₩2,171 | ₩2,291 | -2.29% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,956 | ₩2,291 | ₩1,889 | ₩2,278 | +16.44% | 121.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,412 | ₩2,667 | ₩1,916 | ₩1,956 | -18.89% | 92.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,836 | ₩2,479 | ₩1,742 | ₩2,412 | +31.39% | 415.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,581 | ₩1,876 | ₩1,554 | ₩1,822 | +15.25% | 102.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,608 | ₩1,648 | ₩1,528 | ₩1,581 | -1.67% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,608 | 0.00% | 14.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,635 | ₩1,648 | ₩1,541 | ₩1,595 | -2.46% | 15.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,608 | ₩1,688 | ₩1,394 | ₩1,635 | +1.67% | 25.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,662 | ₩1,688 | ₩1,474 | ₩1,581 | -4.84% | 12.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,528 | ₩1,809 | ₩1,487 | ₩1,621 | +6.14% | 48.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,528 | ₩1,581 | ₩1,514 | ₩1,514 | -0.88% | 3만 |
|---|