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 | ₩62,373 | ₩67,121 | ₩61,434 | ₩66,209 | +6.15% | 35.4만 |
| 2026.09.28–2026.10.02 | ₩63,754 | ₩63,942 | ₩61,327 | ₩62,896 | -1.35% | 34.8만 |
| 2026.09.21–2026.09.25 | ₩65,927 | ₩67,912 | ₩63,245 | ₩63,754 | -3.30% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩70,701 | ₩70,943 | ₩65,686 | ₩65,686 | -7.09% | 34.5만 |
| 2026.09.08–2026.09.11 | ₩70,420 | ₩72,807 | ₩69,897 | ₩70,741 | +0.46% | 29.3만 |
| 2026.08.31–2026.09.04 | ₩67,550 | ₩70,849 | ₩67,550 | ₩70,674 | +4.63% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩67,080 | ₩68,113 | ₩66,075 | ₩67,724 | +0.96% | 23.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,119 |
| ₩66,893 |
| ₩67,563 |
| -0.89% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩65,981 | ₩69,172 | ₩65,444 | ₩68,167 | +3.31% | 68.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,624 | ₩67,536 | ₩64,573 | ₩67,295 | +1.01% | 44.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,881 | ₩66,718 | ₩64,076 | ₩66,343 | +2.25% | 34만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,452 | ₩66,048 | ₩63,862 | ₩64,881 | +0.67% | 26.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,471 | ₩66,383 | ₩62,440 | ₩64,103 | -2.09% | 31만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,092 | ₩66,383 | ₩62,092 | ₩64,814 | +4.38% | 45.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,957 | ₩64,801 | ₩61,957 | ₩63,661 | +2.75% | 56.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,915 | ₩63,111 | ₩56,070 | ₩62,360 | +9.57% | 107.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,716 | ₩63,553 | ₩56,231 | ₩57,103 | -7.48% | 105.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,370 | ₩67,831 | ₩61,113 | ₩63,205 | -4.77% | 49.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,634 | ₩67,054 | ₩62,963 | ₩65,860 | +3.50% | 30.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,128 | ₩66,598 | ₩62,333 | ₩63,486 | -4.00% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,900 | ₩69,736 | ₩64,385 | ₩66,544 | +0.98% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,666 | ₩67,456 | ₩63,030 | ₩66,007 | +2.07% | 52만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,712 | ₩66,477 | ₩61,864 | ₩65,377 | -0.51% | 26.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,293 | ₩66,142 | ₩61,153 | ₩65,699 | +5.47% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,978 | ₩63,661 | ₩60,402 | ₩62,212 | +2.02% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,641 | ₩62,641 | ₩59,785 | ₩61,341 | -2.08% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,758 | ₩64,345 | ₩59,758 | ₩61,636 | +3.14% | 17.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,329 | ₩60,710 | ₩54,756 | ₩60,348 | +1.72% | 27.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,775 | ₩63,419 | ₩59,007 | ₩59,503 | -5.21% | 23만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,467 | ₩65,042 | ₩62,185 | ₩62,548 | +0.13% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,090 | ₩65,484 | ₩61,099 | ₩62,333 | -2.74% | 19.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,299 | ₩65,940 | ₩61,676 | ₩63,848 | +0.87% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,894 | ₩65,847 | ₩62,199 | ₩63,003 | -2.91% | 25.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,377 | ₩66,155 | ₩63,620 | ₩65,015 | -0.55% | 14.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,703 | ₩65,927 | ₩61,488 | ₩65,377 | +5.96% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,218 | ₩64,492 | ₩61,461 | ₩62,950 | -0.42% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,476 | ₩64,546 | ₩59,342 | ₩63,325 | +6.47% | 21.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,994 | ₩61,153 | ₩58,994 | ₩59,369 | +0.64% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,572 | ₩60,791 | ₩56,553 | ₩59,490 | +3.33% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,264 | ₩57,666 | ₩53,080 | ₩57,183 | -0.14% | 25.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,022 | ₩57,666 | ₩55,024 | ₩56,674 | -0.61% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,814 | ₩58,524 | ₩55,695 | ₩57,103 | -1.23% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,007 | ₩59,007 | ₩56,003 | ₩57,948 | -1.80% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,718 | ₩61,689 | ₩57,666 | ₩58,752 | -1.62% | 19.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,827 | ₩61,689 | ₩56,741 | ₩60,134 | +3.99% | 24.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,325 | ₩60,093 | ₩55,145 | ₩58,980 | +4.71% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,934 | ₩59,047 | ₩56,070 | ₩56,352 | -2.73% | 17만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,566 | ₩59,771 | ₩53,643 | ₩58,283 | +3.03% | 52.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,362 | ₩61,716 | ₩53,240 | ₩56,553 | -6.31% | 26.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,059 | ₩62,185 | ₩59,248 | ₩60,630 | -0.70% | 18.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,664 | ₩62,185 | ₩59,664 | ₩61,408 | +2.92% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,020 | ₩61,488 | ₩58,082 | ₩60,268 | +2.11% | 29.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,275 | ₩60,724 | ₩58,672 | ₩58,833 | -0.75% | 5.3만 |
|---|