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 | ₩62,375 | ₩67,122 | ₩61,436 | ₩66,210 | +6.15% | 35.4만 |
| 2026.09.28–2026.10.02 | ₩63,756 | ₩63,944 | ₩61,329 | ₩62,898 | -1.35% | 34.8만 |
| 2026.09.21–2026.09.25 | ₩65,928 | ₩67,913 | ₩63,246 | ₩63,756 | -3.30% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩70,703 | ₩70,944 | ₩65,687 | ₩65,687 | -7.09% | 34.5만 |
| 2026.09.08–2026.09.11 | ₩70,421 | ₩72,808 | ₩69,898 | ₩70,743 | +0.46% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩67,551 | ₩70,850 | ₩67,551 | ₩70,676 | +4.63% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩67,082 | ₩68,114 | ₩66,076 | ₩67,726 | +0.96% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩68,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,120 |
| ₩66,894 |
| ₩67,565 |
| -0.89% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩65,982 | ₩69,174 | ₩65,446 | ₩68,168 | +3.31% | 68.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,626 | ₩67,538 | ₩64,574 | ₩67,296 | +1.01% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,882 | ₩66,720 | ₩64,078 | ₩66,344 | +2.25% | 34만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,453 | ₩66,049 | ₩63,863 | ₩64,882 | +0.67% | 26.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,473 | ₩66,384 | ₩62,442 | ₩64,105 | -2.09% | 31만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,093 | ₩66,384 | ₩62,093 | ₩64,815 | +4.38% | 45.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,959 | ₩64,802 | ₩61,959 | ₩63,662 | +2.75% | 56.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,916 | ₩63,112 | ₩56,071 | ₩62,361 | +9.57% | 107.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,717 | ₩63,555 | ₩56,232 | ₩57,104 | -7.48% | 105.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,371 | ₩67,833 | ₩61,114 | ₩63,206 | -4.77% | 49.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,635 | ₩67,055 | ₩62,965 | ₩65,861 | +3.50% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,130 | ₩66,599 | ₩62,334 | ₩63,488 | -4.00% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,902 | ₩69,737 | ₩64,386 | ₩66,545 | +0.98% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,668 | ₩67,457 | ₩63,032 | ₩66,009 | +2.07% | 52만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,714 | ₩66,478 | ₩61,865 | ₩65,379 | -0.51% | 26.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,294 | ₩66,143 | ₩61,154 | ₩65,700 | +5.47% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,980 | ₩63,662 | ₩60,403 | ₩62,214 | +2.02% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,643 | ₩62,643 | ₩59,786 | ₩61,342 | -2.08% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,759 | ₩64,346 | ₩59,759 | ₩61,637 | +3.14% | 17.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,330 | ₩60,712 | ₩54,757 | ₩60,349 | +1.72% | 27.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,777 | ₩63,421 | ₩59,008 | ₩59,505 | -5.21% | 23만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,468 | ₩65,043 | ₩62,187 | ₩62,549 | +0.13% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,091 | ₩65,486 | ₩61,101 | ₩62,334 | -2.74% | 19.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,300 | ₩65,942 | ₩61,677 | ₩63,850 | +0.87% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,896 | ₩65,848 | ₩62,200 | ₩63,005 | -2.91% | 25.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,379 | ₩66,156 | ₩63,622 | ₩65,017 | -0.55% | 14.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,704 | ₩65,928 | ₩61,489 | ₩65,379 | +5.96% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,219 | ₩64,493 | ₩61,463 | ₩62,951 | -0.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,478 | ₩64,547 | ₩59,344 | ₩63,327 | +6.47% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,995 | ₩61,154 | ₩58,995 | ₩59,370 | +0.64% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,573 | ₩60,792 | ₩56,554 | ₩59,491 | +3.33% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,265 | ₩57,667 | ₩53,081 | ₩57,185 | -0.14% | 25.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,024 | ₩57,667 | ₩55,025 | ₩56,675 | -0.61% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,815 | ₩58,526 | ₩55,696 | ₩57,104 | -1.23% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,008 | ₩59,008 | ₩56,004 | ₩57,949 | -1.80% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,719 | ₩61,691 | ₩57,667 | ₩58,754 | -1.62% | 19.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,828 | ₩61,691 | ₩56,742 | ₩60,135 | +3.99% | 24.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,326 | ₩60,095 | ₩55,146 | ₩58,982 | +4.71% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,936 | ₩59,049 | ₩56,071 | ₩56,353 | -2.73% | 17만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,568 | ₩59,773 | ₩53,644 | ₩58,284 | +3.03% | 52.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,363 | ₩61,717 | ₩53,242 | ₩56,554 | -6.31% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,060 | ₩62,187 | ₩59,250 | ₩60,631 | -0.70% | 18.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,666 | ₩62,187 | ₩59,666 | ₩61,409 | +2.92% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,022 | ₩61,489 | ₩58,083 | ₩60,269 | +2.11% | 29.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,277 | ₩60,725 | ₩58,673 | ₩58,834 | -0.75% | 5.3만 |
|---|