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 | ₩34,266 | ₩34,266 | ₩33,971 | ₩34,141 | -0.37% | 7.2천 |
| 2026.09.28–2026.10.02 | ₩33,917 | ₩34,440 | ₩33,663 | ₩34,085 | +0.49% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩34,317 | ₩34,317 | ₩34,065 | ₩34,199 | -0.34% | 4.4천 |
| 2026.09.14–2026.09.18 | ₩34,467 | ₩34,467 | ₩33,891 | ₩34,266 | -0.58% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩34,414 | ₩34,508 | ₩34,199 | ₩34,333 | -0.23% | 7천 |
| 2026.08.31–2026.09.04 | ₩34,414 | ₩34,736 | ₩34,373 | ₩34,722 | +0.90% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩34,481 | ₩34,655 | ₩34,414 | ₩34,588 | +0.31% | 7.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,427 |
| ₩34,655 |
| ₩34,293 |
| ₩34,481 |
| +0.16% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩34,333 | ₩34,655 | ₩34,333 | ₩34,534 | +0.59% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,199 | ₩34,803 | ₩34,199 | ₩34,387 | +0.55% | 7.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,226 | ₩34,601 | ₩34,226 | ₩34,427 | +0.59% | 2.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,025 | ₩34,722 | ₩34,025 | ₩34,132 | +0.32% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,400 | ₩34,467 | ₩34,092 | ₩34,427 | +0.08% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,306 | ₩34,467 | ₩34,132 | ₩34,467 | +0.47% | 6.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,917 | ₩34,467 | ₩33,917 | ₩34,078 | +0.47% | 6.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,145 | ₩34,446 | ₩33,917 | ₩33,917 | -0.67% | 5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,373 | ₩34,467 | ₩33,984 | ₩34,332 | -0.12% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,601 | ₩34,601 | ₩33,824 | ₩34,038 | -1.63% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,454 | ₩34,722 | ₩34,333 | ₩34,639 | +0.54% | 6천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,440 | ₩34,644 | ₩34,065 | ₩34,575 | +0.39% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,199 | ₩34,816 | ₩34,038 | ₩34,440 | +0.71% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,454 | ₩34,561 | ₩34,052 | ₩34,561 | +0.31% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,300 | ₩34,521 | ₩33,891 | ₩34,266 | -0.10% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,186 | ₩34,333 | ₩33,931 | ₩34,199 | +0.04% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,387 | ₩34,427 | ₩33,904 | ₩34,172 | -0.62% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,025 | ₩34,400 | ₩34,025 | ₩34,333 | +0.91% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,199 | ₩34,333 | ₩33,797 | ₩34,024 | -0.51% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,078 | ₩34,668 | ₩33,756 | ₩34,011 | -0.20% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,958 | ₩34,575 | ₩33,958 | ₩34,575 | +1.82% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,534 | ₩34,722 | ₩33,958 | ₩33,958 | -1.67% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,065 | ₩34,883 | ₩33,850 | ₩34,551 | +1.43% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,454 | ₩34,870 | ₩34,065 | ₩34,420 | -0.10% | 25 |
|---|
| 2026.02.23–2026.02.27 | ₩34,132 | ₩34,588 | ₩33,730 | ₩34,467 | +0.98% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,400 | ₩34,534 | ₩33,998 | ₩34,471 | +0.21% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,508 | ₩34,650 | ₩34,110 | ₩34,400 | -0.31% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,716 | ₩34,716 | ₩33,998 | ₩34,360 | -1.03% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,628 | ₩34,716 | ₩34,333 | ₩34,716 | +0.25% | 6.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,333 | ₩34,628 | ₩34,132 | ₩34,628 | +0.86% | 3.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,333 | ₩34,601 | ₩34,132 | ₩34,132 | -0.59% | 2천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,145 | ₩34,615 | ₩34,065 | ₩34,065 | -0.24% | 4.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,065 | ₩34,186 | ₩34,065 | ₩34,132 | +0.20% | 2천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,199 | ₩34,199 | ₩33,864 | ₩34,159 | -0.12% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,333 | ₩34,333 | ₩33,947 | ₩33,947 | -1.13% | 5.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,065 | ₩34,588 | ₩33,622 | ₩34,333 | +0.79% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,360 | ₩34,870 | ₩34,266 | ₩34,789 | +1.25% | 5.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,360 | ₩34,816 | ₩34,065 | ₩34,374 | +0.04% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,521 | ₩34,816 | ₩33,542 | ₩34,430 | -0.26% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,998 | ₩34,427 | ₩33,998 | ₩34,333 | +0.99% | 6.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,004 | ₩34,360 | ₩33,998 | ₩34,145 | +0.41% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,179 | ₩34,471 | ₩33,998 | ₩34,347 | +0.49% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,199 | ₩34,199 | ₩33,897 | ₩34,179 | -0.06% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,736 | ₩34,803 | ₩34,159 | ₩34,199 | -1.54% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,521 | ₩35,213 | ₩34,521 | ₩34,695 | +0.51% | 1.9천 |
|---|
