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 | ₩62,376 | ₩67,124 | ₩61,437 | ₩66,212 | +6.15% | 35.4만 |
| 2026.09.28–2026.10.02 | ₩63,757 | ₩63,945 | ₩61,330 | ₩62,899 | -1.35% | 34.8만 |
| 2026.09.21–2026.09.25 | ₩65,930 | ₩67,915 | ₩63,248 | ₩63,757 | -3.30% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩70,704 | ₩70,946 | ₩65,689 | ₩65,689 | -7.09% | 34.5만 |
| 2026.09.08–2026.09.11 | ₩70,423 | ₩72,810 | ₩69,900 | ₩70,745 | +0.46% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩67,553 | ₩70,852 | ₩67,553 | ₩70,678 | +4.63% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩67,083 | ₩68,116 | ₩66,077 | ₩67,727 | +0.96% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩68,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,122 |
| ₩66,896 |
| ₩67,566 |
| -0.89% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩65,984 | ₩69,175 | ₩65,447 | ₩68,170 | +3.31% | 68.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,627 | ₩67,539 | ₩64,575 | ₩67,298 | +1.01% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,884 | ₩66,721 | ₩64,079 | ₩66,346 | +2.25% | 34만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,455 | ₩66,051 | ₩63,865 | ₩64,884 | +0.67% | 26.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,474 | ₩66,386 | ₩62,443 | ₩64,106 | -2.09% | 31만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,094 | ₩66,386 | ₩62,094 | ₩64,817 | +4.38% | 45.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,960 | ₩64,803 | ₩61,960 | ₩63,663 | +2.75% | 56.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,918 | ₩63,114 | ₩56,073 | ₩62,363 | +9.57% | 107.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,719 | ₩63,556 | ₩56,234 | ₩57,105 | -7.48% | 105.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,373 | ₩67,834 | ₩61,115 | ₩63,207 | -4.77% | 49.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,637 | ₩67,057 | ₩62,966 | ₩65,863 | +3.50% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,131 | ₩66,601 | ₩62,336 | ₩63,489 | -4.00% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,903 | ₩69,739 | ₩64,388 | ₩66,547 | +0.98% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,669 | ₩67,459 | ₩63,033 | ₩66,010 | +2.07% | 52만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,715 | ₩66,480 | ₩61,866 | ₩65,380 | -0.51% | 26.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,295 | ₩66,145 | ₩61,156 | ₩65,702 | +5.47% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,981 | ₩63,663 | ₩60,404 | ₩62,215 | +2.02% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,644 | ₩62,644 | ₩59,788 | ₩61,343 | -2.08% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,761 | ₩64,347 | ₩59,761 | ₩61,638 | +3.14% | 17.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,332 | ₩60,713 | ₩54,758 | ₩60,351 | +1.72% | 27.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,778 | ₩63,422 | ₩59,010 | ₩59,506 | -5.21% | 23만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,470 | ₩65,045 | ₩62,188 | ₩62,550 | +0.13% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,093 | ₩65,487 | ₩61,102 | ₩62,336 | -2.74% | 19.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,301 | ₩65,943 | ₩61,679 | ₩63,851 | +0.87% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,897 | ₩65,849 | ₩62,202 | ₩63,006 | -2.91% | 25.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,380 | ₩66,158 | ₩63,623 | ₩65,018 | -0.55% | 14.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,705 | ₩65,930 | ₩61,491 | ₩65,380 | +5.96% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,221 | ₩64,495 | ₩61,464 | ₩62,953 | -0.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,479 | ₩64,549 | ₩59,345 | ₩63,328 | +6.47% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,996 | ₩61,156 | ₩58,996 | ₩59,372 | +0.64% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,575 | ₩60,793 | ₩56,555 | ₩59,493 | +3.33% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,266 | ₩57,669 | ₩53,082 | ₩57,186 | -0.14% | 25.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,025 | ₩57,669 | ₩55,027 | ₩56,676 | -0.61% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,816 | ₩58,527 | ₩55,697 | ₩57,105 | -1.23% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,010 | ₩59,010 | ₩56,006 | ₩57,950 | -1.80% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,721 | ₩61,692 | ₩57,669 | ₩58,755 | -1.62% | 19.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,830 | ₩61,692 | ₩56,743 | ₩60,136 | +3.99% | 24.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,327 | ₩60,096 | ₩55,147 | ₩58,983 | +4.71% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,937 | ₩59,050 | ₩56,073 | ₩56,354 | -2.73% | 17만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,569 | ₩59,774 | ₩53,645 | ₩58,286 | +3.03% | 52.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,364 | ₩61,719 | ₩53,243 | ₩56,555 | -6.31% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,062 | ₩62,188 | ₩59,251 | ₩60,632 | -0.70% | 18.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,667 | ₩62,188 | ₩59,667 | ₩61,410 | +2.92% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,023 | ₩61,491 | ₩58,084 | ₩60,270 | +2.11% | 29.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,278 | ₩60,726 | ₩58,674 | ₩58,835 | -0.75% | 5.3만 |
|---|