시장 데이터를 불러오는 중
GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units · GLOP-PC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,238 | ₩34,238 | ₩33,943 | ₩34,112 | -0.37% | 7.2천 |
| 2026.09.28–2026.10.02 | ₩33,889 | ₩34,412 | ₩33,635 | ₩34,057 | +0.49% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩34,288 | ₩34,288 | ₩34,037 | ₩34,171 | -0.34% | 4.4천 |
| 2026.09.14–2026.09.18 | ₩34,439 | ₩34,439 | ₩33,862 | ₩34,238 | -0.58% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩34,385 | ₩34,479 | ₩34,171 | ₩34,305 | -0.23% | 7천 |
| 2026.08.31–2026.09.04 | ₩34,385 | ₩34,707 | ₩34,345 | ₩34,693 | +0.90% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩34,452 | ₩34,626 | ₩34,385 | ₩34,559 | +0.31% | 7.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,398 |
| ₩34,626 |
| ₩34,264 |
| ₩34,452 |
| +0.16% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩34,305 | ₩34,626 | ₩34,305 | ₩34,506 | +0.59% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,171 | ₩34,774 | ₩34,171 | ₩34,358 | +0.55% | 7.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,198 | ₩34,572 | ₩34,197 | ₩34,398 | +0.59% | 2.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,996 | ₩34,693 | ₩33,996 | ₩34,104 | +0.32% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,372 | ₩34,439 | ₩34,063 | ₩34,398 | +0.08% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,278 | ₩34,439 | ₩34,104 | ₩34,439 | +0.47% | 6.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,889 | ₩34,439 | ₩33,889 | ₩34,050 | +0.47% | 6.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,117 | ₩34,417 | ₩33,889 | ₩33,889 | -0.67% | 5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,345 | ₩34,439 | ₩33,956 | ₩34,304 | -0.12% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,573 | ₩34,573 | ₩33,795 | ₩34,010 | -1.63% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,425 | ₩34,693 | ₩34,305 | ₩34,611 | +0.54% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,412 | ₩34,615 | ₩34,037 | ₩34,546 | +0.39% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,171 | ₩34,787 | ₩34,010 | ₩34,412 | +0.71% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,425 | ₩34,532 | ₩34,023 | ₩34,532 | +0.31% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,271 | ₩34,492 | ₩33,862 | ₩34,238 | -0.10% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,157 | ₩34,305 | ₩33,903 | ₩34,171 | +0.04% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,358 | ₩34,398 | ₩33,876 | ₩34,144 | -0.62% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,996 | ₩34,372 | ₩33,996 | ₩34,305 | +0.91% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,171 | ₩34,305 | ₩33,769 | ₩33,996 | -0.51% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,050 | ₩34,640 | ₩33,728 | ₩33,983 | -0.20% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,929 | ₩34,546 | ₩33,929 | ₩34,546 | +1.82% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,506 | ₩34,693 | ₩33,929 | ₩33,929 | -1.67% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,037 | ₩34,854 | ₩33,822 | ₩34,523 | +1.43% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,425 | ₩34,841 | ₩34,037 | ₩34,392 | -0.10% | 25 |
|---|
| 2026.02.23–2026.02.27 | ₩34,104 | ₩34,559 | ₩33,702 | ₩34,439 | +0.98% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,372 | ₩34,506 | ₩33,970 | ₩34,443 | +0.21% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,479 | ₩34,621 | ₩34,081 | ₩34,372 | -0.31% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,687 | ₩34,687 | ₩33,970 | ₩34,331 | -1.03% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,599 | ₩34,687 | ₩34,305 | ₩34,687 | +0.25% | 6.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,305 | ₩34,599 | ₩34,104 | ₩34,599 | +0.86% | 3.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,305 | ₩34,573 | ₩34,104 | ₩34,104 | -0.59% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,117 | ₩34,586 | ₩34,037 | ₩34,037 | -0.24% | 4.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,037 | ₩34,157 | ₩34,037 | ₩34,104 | +0.20% | 2천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,171 | ₩34,171 | ₩33,836 | ₩34,130 | -0.12% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,305 | ₩34,305 | ₩33,918 | ₩33,918 | -1.13% | 5.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,037 | ₩34,559 | ₩33,594 | ₩34,305 | +0.79% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,331 | ₩34,841 | ₩34,238 | ₩34,760 | +1.25% | 5.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,331 | ₩34,787 | ₩34,037 | ₩34,345 | +0.04% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,492 | ₩34,787 | ₩33,514 | ₩34,401 | -0.26% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,970 | ₩34,398 | ₩33,970 | ₩34,305 | +0.99% | 6.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,976 | ₩34,331 | ₩33,970 | ₩34,117 | +0.41% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,151 | ₩34,443 | ₩33,970 | ₩34,319 | +0.49% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,171 | ₩34,171 | ₩33,869 | ₩34,151 | -0.06% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,707 | ₩34,774 | ₩34,130 | ₩34,171 | -1.54% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,492 | ₩35,184 | ₩34,492 | ₩34,666 | +0.51% | 1.9천 |
|---|
