시장 데이터를 불러오는 중
전체 종목
Global Partners LP Common Units representing Limited Partner Interests 과거 주가
Global Partners LP Common Units representing Limited Partner Interests · GLP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Partners LP Common Units representing Limited Partner Interests · GLP · 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 | ₩62,324 | ₩67,068 | ₩61,386 | ₩66,157 | +6.15% | 35.4만 |
| 2026.09.28–2026.10.02 | ₩63,705 | ₩63,892 | ₩61,279 | ₩62,847 | -1.35% | 34.8만 |
| 2026.09.21–2026.09.25 | ₩65,875 | ₩67,859 | ₩63,195 | ₩63,705 | -3.30% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩70,646 | ₩70,887 | ₩65,634 | ₩65,634 | -7.09% | 34.5만 |
| 2026.09.08–2026.09.11 | ₩70,364 | ₩72,750 | ₩69,842 | ₩70,686 | +0.46% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩67,497 | ₩70,793 | ₩67,497 | ₩70,619 | +4.63% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩67,028 | ₩68,060 | ₩66,023 | ₩67,671 | +0.96% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩68,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,065 |
| ₩66,840 |
| ₩67,510 |
| -0.89% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩65,929 | ₩69,118 | ₩65,393 | ₩68,113 | +3.31% | 68.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,572 | ₩67,483 | ₩64,522 | ₩67,242 | +1.01% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,830 | ₩66,666 | ₩64,026 | ₩66,291 | +2.25% | 34만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,401 | ₩65,996 | ₩63,812 | ₩64,830 | +0.67% | 26.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,420 | ₩66,331 | ₩62,391 | ₩64,053 | -2.09% | 31만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,043 | ₩66,331 | ₩62,043 | ₩64,763 | +4.38% | 45.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,909 | ₩64,750 | ₩61,909 | ₩63,611 | +2.75% | 56.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,870 | ₩63,061 | ₩56,026 | ₩62,311 | +9.57% | 107.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,668 | ₩63,504 | ₩56,187 | ₩57,058 | -7.48% | 105.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,318 | ₩67,778 | ₩61,065 | ₩63,155 | -4.77% | 49.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,584 | ₩67,001 | ₩62,914 | ₩65,808 | +3.50% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,076 | ₩66,545 | ₩62,284 | ₩63,437 | -4.00% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,849 | ₩69,681 | ₩64,334 | ₩66,492 | +0.98% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,616 | ₩67,403 | ₩62,981 | ₩65,956 | +2.07% | 52만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,661 | ₩66,425 | ₩61,815 | ₩65,326 | -0.51% | 26.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,244 | ₩66,090 | ₩61,105 | ₩65,648 | +5.47% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,931 | ₩63,611 | ₩60,355 | ₩62,164 | +2.02% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,592 | ₩62,592 | ₩59,738 | ₩61,293 | -2.08% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,711 | ₩64,294 | ₩59,711 | ₩61,587 | +3.14% | 17.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,282 | ₩60,663 | ₩54,713 | ₩60,301 | +1.72% | 27.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,726 | ₩63,370 | ₩58,961 | ₩59,457 | -5.21% | 23만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,418 | ₩64,991 | ₩62,137 | ₩62,499 | +0.13% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,040 | ₩65,433 | ₩61,051 | ₩62,284 | -2.74% | 19.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,249 | ₩65,889 | ₩61,628 | ₩63,798 | +0.87% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,844 | ₩65,795 | ₩62,150 | ₩62,954 | -2.91% | 25.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,326 | ₩66,103 | ₩63,571 | ₩64,964 | -0.55% | 14.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,654 | ₩65,875 | ₩61,440 | ₩65,326 | +5.96% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,169 | ₩64,442 | ₩61,413 | ₩62,901 | -0.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,430 | ₩64,495 | ₩59,296 | ₩63,276 | +6.47% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,947 | ₩61,105 | ₩58,947 | ₩59,323 | +0.64% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,527 | ₩60,743 | ₩56,509 | ₩59,443 | +3.33% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,219 | ₩57,621 | ₩53,038 | ₩57,138 | -0.14% | 25.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,978 | ₩57,621 | ₩54,981 | ₩56,629 | -0.61% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,768 | ₩58,478 | ₩55,651 | ₩57,058 | -1.23% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,961 | ₩58,961 | ₩55,959 | ₩57,902 | -1.80% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,671 | ₩61,641 | ₩57,621 | ₩58,706 | -1.62% | 19.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,782 | ₩61,641 | ₩56,696 | ₩60,086 | +3.99% | 24.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,281 | ₩60,046 | ₩55,102 | ₩58,934 | +4.71% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,889 | ₩59,001 | ₩56,026 | ₩56,308 | -2.73% | 17만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,522 | ₩59,725 | ₩53,601 | ₩58,237 | +3.03% | 52.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,314 | ₩61,668 | ₩53,199 | ₩56,509 | -6.31% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,011 | ₩62,137 | ₩59,202 | ₩60,582 | -0.70% | 18.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,617 | ₩62,137 | ₩59,617 | ₩61,360 | +2.92% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,974 | ₩61,440 | ₩58,036 | ₩60,220 | +2.11% | 29.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,229 | ₩60,676 | ₩58,626 | ₩58,787 | -0.75% | 5.3만 |
|---|