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 | ₩62,365 | ₩67,112 | ₩61,427 | ₩66,200 | +6.15% | 35.4만 |
| 2026.09.28–2026.10.02 | ₩63,746 | ₩63,934 | ₩61,319 | ₩62,888 | -1.35% | 34.8만 |
| 2026.09.21–2026.09.25 | ₩65,919 | ₩67,903 | ₩63,237 | ₩63,746 | -3.30% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩70,692 | ₩70,934 | ₩65,677 | ₩65,677 | -7.09% | 34.5만 |
| 2026.09.08–2026.09.11 | ₩70,411 | ₩72,797 | ₩69,888 | ₩70,732 | +0.46% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩67,541 | ₩70,840 | ₩67,541 | ₩70,665 | +4.63% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩67,072 | ₩68,104 | ₩66,066 | ₩67,715 | +0.96% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩68,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,110 |
| ₩66,884 |
| ₩67,555 |
| -0.89% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩65,972 | ₩69,164 | ₩65,436 | ₩68,158 | +3.31% | 68.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,616 | ₩67,528 | ₩64,564 | ₩67,286 | +1.01% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,873 | ₩66,710 | ₩64,068 | ₩66,334 | +2.25% | 34만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,444 | ₩66,039 | ₩63,854 | ₩64,873 | +0.67% | 26.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,463 | ₩66,375 | ₩62,432 | ₩64,095 | -2.09% | 31만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,084 | ₩66,375 | ₩62,084 | ₩64,806 | +4.38% | 45.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,950 | ₩64,792 | ₩61,950 | ₩63,653 | +2.75% | 56.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,908 | ₩63,103 | ₩56,063 | ₩62,352 | +9.57% | 107.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,708 | ₩63,545 | ₩56,224 | ₩57,096 | -7.48% | 105.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,361 | ₩67,823 | ₩61,105 | ₩63,197 | -4.77% | 49.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,626 | ₩67,045 | ₩62,955 | ₩65,852 | +3.50% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,120 | ₩66,589 | ₩62,325 | ₩63,478 | -4.00% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,892 | ₩69,727 | ₩64,377 | ₩66,535 | +0.98% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,658 | ₩67,447 | ₩63,022 | ₩65,999 | +2.07% | 52만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,704 | ₩66,468 | ₩61,856 | ₩65,369 | -0.51% | 26.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,285 | ₩66,133 | ₩61,145 | ₩65,691 | +5.47% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,971 | ₩63,653 | ₩60,394 | ₩62,204 | +2.02% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,633 | ₩62,633 | ₩59,777 | ₩61,333 | -2.08% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,751 | ₩64,336 | ₩59,751 | ₩61,628 | +3.14% | 17.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,321 | ₩60,703 | ₩54,749 | ₩60,341 | +1.72% | 27.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,768 | ₩63,411 | ₩59,000 | ₩59,496 | -5.21% | 23만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,459 | ₩65,034 | ₩62,178 | ₩62,540 | +0.13% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,082 | ₩65,476 | ₩61,091 | ₩62,325 | -2.74% | 19.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,290 | ₩65,932 | ₩61,668 | ₩63,840 | +0.87% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,886 | ₩65,838 | ₩62,191 | ₩62,995 | -2.91% | 25.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,369 | ₩66,147 | ₩63,612 | ₩65,007 | -0.55% | 14.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,695 | ₩65,919 | ₩61,480 | ₩65,369 | +5.96% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,210 | ₩64,484 | ₩61,453 | ₩62,942 | -0.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,469 | ₩64,538 | ₩59,335 | ₩63,317 | +6.47% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,986 | ₩61,145 | ₩58,986 | ₩59,362 | +0.64% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,565 | ₩60,783 | ₩56,546 | ₩59,482 | +3.33% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,256 | ₩57,659 | ₩53,073 | ₩57,176 | -0.14% | 25.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,015 | ₩57,659 | ₩55,017 | ₩56,666 | -0.61% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,806 | ₩58,517 | ₩55,688 | ₩57,096 | -1.23% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,000 | ₩59,000 | ₩55,996 | ₩57,940 | -1.80% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,710 | ₩61,681 | ₩57,659 | ₩58,745 | -1.62% | 19.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,820 | ₩61,681 | ₩56,733 | ₩60,126 | +3.99% | 24.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,318 | ₩60,086 | ₩55,138 | ₩58,973 | +4.71% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,927 | ₩59,040 | ₩56,063 | ₩56,345 | -2.73% | 17만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,559 | ₩59,764 | ₩53,636 | ₩58,276 | +3.03% | 52.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,354 | ₩61,708 | ₩53,234 | ₩56,546 | -6.31% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,051 | ₩62,178 | ₩59,241 | ₩60,622 | -0.70% | 18.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,657 | ₩62,178 | ₩59,657 | ₩61,400 | +2.92% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,013 | ₩61,480 | ₩58,074 | ₩60,260 | +2.11% | 29.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,268 | ₩60,716 | ₩58,664 | ₩58,825 | -0.75% | 5.3만 |
|---|