GasLog Partners LP Pref Series C (GLOP_pc)

GLOP_pc
🏛️ 미국 →
25.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.80 25.87 25.80 25.84 0.0M
2021-12-30 25.83 25.90 25.80 25.90 0.0M
2021-12-29 25.80 25.85 25.77 25.84 0.0M
2021-12-28 25.76 25.82 25.75 25.82 0.0M
2021-12-27 25.84 25.92 25.80 25.85 0.0M
2021-12-23 25.75 25.79 25.75 25.75 0.0M
2021-12-22 25.71 25.90 25.71 25.78 0.0M
2021-12-21 25.75 25.79 25.75 25.76 0.0M
2021-12-20 25.75 25.79 25.66 25.66 0.0M
2021-12-17 25.76 25.80 25.76 25.76 0.0M
2021-12-16 25.76 25.86 25.76 25.79 0.0M
2021-12-15 25.76 25.82 25.75 25.80 0.0M
2021-12-14 25.75 25.82 25.75 25.78 0.0M
2021-12-13 25.75 25.80 25.65 25.80 0.0M
2021-12-10 25.75 25.80 25.75 25.80 0.0M
2021-12-09 25.80 25.80 25.72 25.75 0.0M
2021-12-08 25.71 25.85 25.69 25.82 0.0M
2021-12-07 25.64 25.75 25.54 25.75 0.0M
2021-12-06 25.79 25.85 25.72 25.75 0.0M
2021-12-03 25.70 25.84 25.70 25.83 0.0M
2021-12-02 25.72 25.92 25.70 25.77 0.0M
2021-12-01 25.73 25.90 25.58 25.70 0.0M
2021-11-30 25.51 25.98 25.50 25.98 0.0M
2021-11-29 25.51 25.58 25.50 25.53 0.0M
2021-11-26 25.50 25.59 25.44 25.51 0.0M
2021-11-24 25.51 25.57 25.50 25.53 0.0M
2021-11-23 25.50 25.56 25.50 25.51 0.0M
2021-11-22 25.40 25.54 25.40 25.50 0.0M
2021-11-19 25.44 25.50 25.40 25.43 0.0M
2021-11-18 25.40 25.49 25.40 25.45 0.0M
2021-11-17 25.48 25.48 25.30 25.39 0.1M
2021-11-16 25.38 25.38 25.30 25.30 0.0M
2021-11-15 25.49 25.49 25.24 25.38 0.0M
2021-11-12 25.45 25.50 25.44 25.49 0.0M
2021-11-11 25.26 25.45 25.24 25.44 0.0M
2021-11-10 25.38 25.45 25.21 25.45 0.0M
2021-11-09 25.26 25.39 25.19 25.39 0.0M
2021-11-08 25.11 25.20 25.11 25.19 0.0M
2021-11-05 25.27 25.27 25.14 25.20 0.0M
2021-11-04 25.20 25.29 25.20 25.27 0.0M
2021-11-03 25.19 25.20 25.08 25.20 0.0M
2021-11-02 25.01 25.19 25.01 25.19 0.0M
2021-11-01 25.04 25.19 25.01 25.15 0.0M
2021-10-29 24.99 25.05 24.99 25.05 0.0M
2021-10-28 24.94 25.00 24.92 25.00 0.0M
2021-10-27 25.00 25.05 25.00 25.03 0.0M
2021-10-26 25.07 25.07 24.95 24.98 0.0M
2021-10-25 24.91 25.03 24.87 25.00 0.0M
2021-10-22 24.90 24.95 24.80 24.95 0.0M
2021-10-21 24.95 24.95 24.89 24.90 0.0M
2021-10-20 24.90 24.95 24.80 24.94 0.0M
2021-10-19 24.90 24.98 24.81 24.81 0.0M
2021-10-18 25.07 25.07 24.91 25.02 0.0M
2021-10-15 24.99 25.00 24.97 25.00 0.0M
2021-10-14 24.72 24.95 24.72 24.92 0.0M
2021-10-13 24.75 24.78 24.70 24.74 0.0M
2021-10-12 24.87 24.87 24.77 24.77 0.0M
2021-10-11 24.86 24.91 24.83 24.90 0.0M
2021-10-08 24.87 24.90 24.72 24.90 0.0M
2021-10-07 24.97 25.00 24.79 24.87 0.0M
2021-10-06 24.98 24.98 24.92 24.96 0.0M
2021-10-05 25.00 25.00 24.99 24.99 0.0M
2021-10-04 25.00 25.01 24.98 25.00 0.0M
2021-10-01 25.18 25.18 25.09 25.11 0.0M
2021-09-30 25.17 25.20 25.08 25.20 0.0M
2021-09-29 25.10 25.18 25.10 25.18 0.0M
2021-09-28 25.05 25.09 25.00 25.07 0.0M
2021-09-27 25.07 25.17 24.95 25.10 0.0M
2021-09-24 25.02 25.07 25.01 25.07 0.0M
2021-09-23 25.07 25.07 25.00 25.00 0.0M
2021-09-22 25.02 25.02 24.98 25.02 0.0M
2021-09-21 25.00 25.04 24.94 25.00 0.0M
2021-09-20 24.95 25.04 24.95 24.99 0.0M
2021-09-17 24.92 25.12 24.92 25.00 0.0M
2021-09-16 25.00 25.03 24.98 24.99 0.0M
2021-09-15 24.80 25.13 24.80 24.96 0.0M
2021-09-14 24.96 25.01 24.78 24.94 0.0M
2021-09-13 25.00 25.17 24.90 25.05 0.0M
2021-09-10 25.00 25.10 24.99 25.04 0.0M
2021-09-09 25.00 25.09 24.91 25.07 0.0M
2021-09-08 25.05 25.10 24.91 25.09 0.0M
2021-09-07 25.15 25.15 24.90 25.06 0.0M
2021-09-03 25.35 25.45 25.30 25.45 0.0M
2021-09-02 25.47 25.50 25.41 25.41 0.0M
2021-09-01 25.30 25.40 25.30 25.40 0.0M
2021-08-31 25.24 25.30 25.24 25.28 0.0M
2021-08-30 25.15 25.29 25.10 25.24 0.0M
2021-08-27 25.15 25.18 25.10 25.12 0.0M
2021-08-26 25.00 25.19 25.00 25.13 0.0M
2021-08-25 25.06 25.19 25.03 25.10 0.0M
2021-08-24 24.99 25.18 24.99 25.11 0.0M
2021-08-23 25.07 25.09 25.00 25.05 0.0M
2021-08-20 25.00 25.04 24.99 25.04 0.0M
2021-08-19 24.74 25.03 24.74 25.00 0.0M
2021-08-18 25.02 25.05 24.99 25.00 0.0M
2021-08-17 25.05 25.06 24.90 25.00 0.0M
2021-08-16 24.95 25.15 24.89 25.06 0.0M
2021-08-13 24.95 24.95 24.84 24.95 0.0M
2021-08-12 24.90 25.04 24.81 24.95 0.0M
2021-08-11 25.00 25.00 24.83 24.99 0.0M
2021-08-10 24.70 25.00 24.70 24.99 0.0M
2021-08-09 24.94 25.00 24.89 25.00 0.0M
2021-08-06 24.84 24.97 24.63 24.92 0.0M
2021-08-05 24.75 24.86 24.74 24.86 0.0M
2021-08-04 24.75 24.80 24.52 24.74 0.1M
2021-08-03 23.84 24.69 23.84 24.68 0.0M
2021-08-02 23.01 23.83 23.01 23.77 0.0M
2021-07-30 23.80 23.80 22.80 23.01 0.1M
2021-07-29 25.01 25.01 23.76 23.80 0.1M
2021-07-28 25.01 25.07 24.87 25.01 0.0M
2021-07-27 25.20 25.24 24.98 25.24 0.0M
2021-07-26 25.22 25.25 25.10 25.25 0.0M
2021-07-23 25.11 25.21 25.10 25.21 0.0M
2021-07-22 25.15 25.19 25.10 25.15 0.0M
2021-07-21 25.10 25.20 25.06 25.15 0.0M
2021-07-20 24.79 25.16 24.79 25.14 0.0M
2021-07-19 25.14 25.14 24.50 24.75 0.0M
2021-07-16 25.05 25.25 25.00 25.15 0.0M
2021-07-15 25.13 25.26 25.06 25.07 0.0M
2021-07-14 25.30 25.31 25.01 25.01 0.0M
2021-07-13 25.21 25.50 25.21 25.36 0.0M
2021-07-12 25.21 25.32 25.15 25.21 0.0M
2021-07-09 25.25 25.25 25.07 25.21 0.0M
2021-07-08 24.93 25.25 24.93 25.25 0.0M
2021-07-07 25.00 25.11 25.00 25.00 0.0M
2021-07-06 25.00 25.15 25.00 25.06 0.0M
2021-07-02 24.90 25.00 24.90 24.93 0.0M
2021-07-01 24.87 24.89 24.75 24.89 0.0M
2021-06-30 24.64 24.85 24.64 24.75 0.0M
2021-06-29 24.50 24.60 24.50 24.55 0.0M
2021-06-28 24.47 24.52 24.40 24.41 0.0M
2021-06-25 24.50 24.50 24.30 24.30 0.0M
2021-06-24 24.25 24.45 24.25 24.44 0.0M
2021-06-23 24.35 24.35 24.20 24.35 0.0M
2021-06-22 24.20 24.25 24.05 24.20 0.0M
2021-06-21 24.10 24.17 24.01 24.17 0.0M
2021-06-18 24.33 24.33 24.10 24.20 0.0M
2021-06-17 24.02 24.26 24.02 24.16 0.0M
2021-06-16 23.97 24.03 23.96 24.03 0.0M
2021-06-15 23.92 23.99 23.82 23.97 0.0M
2021-06-14 23.82 23.97 23.82 23.93 0.0M
2021-06-11 23.91 23.95 23.80 23.90 0.0M
2021-06-10 23.83 23.95 23.78 23.80 0.0M
2021-06-09 23.93 23.99 23.80 23.95 0.0M
2021-06-08 23.98 24.00 23.89 24.00 0.0M
2021-06-07 24.05 24.07 23.51 23.96 0.0M
2021-06-04 24.38 24.38 24.29 24.30 0.0M
2021-06-03 24.20 24.37 24.16 24.27 0.0M
2021-06-02 24.10 24.25 24.10 24.25 0.0M
2021-06-01 24.00 24.20 23.95 24.10 0.1M
2021-05-28 23.75 23.96 23.65 23.84 0.0M
2021-05-27 23.75 23.75 23.68 23.75 0.0M
2021-05-26 23.50 23.75 23.50 23.75 0.0M
2021-05-25 23.24 23.65 23.24 23.61 0.0M
2021-05-24 23.20 23.44 23.18 23.42 0.0M
2021-05-21 23.10 23.18 23.10 23.18 0.0M
2021-05-20 23.20 23.25 22.99 23.10 0.0M
2021-05-19 23.17 23.25 23.12 23.25 0.0M
2021-05-18 22.95 23.25 22.95 23.25 0.0M
2021-05-17 22.75 22.96 22.75 22.86 0.0M
2021-05-14 22.91 22.98 22.82 22.86 0.0M
2021-05-13 22.78 22.99 22.77 22.82 0.0M
2021-05-12 22.75 22.80 22.71 22.79 0.0M
2021-05-11 22.60 22.71 22.50 22.62 0.0M
2021-05-10 22.61 22.76 22.53 22.60 0.0M
2021-05-07 22.39 22.67 22.33 22.63 0.0M
2021-05-06 22.40 22.44 22.20 22.31 0.0M
2021-05-05 22.30 22.46 22.01 22.01 0.0M
2021-05-04 22.38 22.38 22.20 22.33 0.0M
2021-05-03 21.95 22.48 21.95 22.48 0.0M
2021-04-30 22.07 22.07 21.83 21.92 0.0M
2021-04-29 22.00 22.10 21.89 22.07 0.0M
2021-04-28 21.90 22.08 21.83 21.98 0.0M
2021-04-27 22.01 22.01 21.83 21.90 0.0M
2021-04-26 21.91 22.07 21.90 22.07 0.0M
2021-04-23 21.90 21.90 21.55 21.90 0.0M
2021-04-22 21.88 21.88 21.40 21.53 0.0M
2021-04-21 21.75 21.89 21.68 21.79 0.0M
2021-04-20 22.58 22.69 20.85 21.66 0.0M
2021-04-19 22.75 22.75 22.49 22.51 0.0M
2021-04-16 22.35 22.55 22.30 22.50 0.0M
2021-04-15 23.04 23.04 21.82 22.28 0.1M
2021-04-14 23.04 23.05 22.98 23.01 0.0M
2021-04-13 23.05 23.05 22.90 23.05 0.0M
2021-04-12 22.91 23.05 22.89 23.05 0.0M
2021-04-09 23.00 23.00 22.90 22.95 0.0M
2021-04-08 22.93 23.00 22.86 22.98 0.0M
2021-04-07 22.85 22.88 22.70 22.70 0.0M
2021-04-06 22.69 22.92 22.65 22.79 0.0M
2021-04-05 22.74 22.92 22.61 22.61 0.0M
2021-04-01 22.50 22.77 22.50 22.70 0.0M
2021-03-31 22.00 22.49 21.98 22.44 0.0M
2021-03-30 22.10 22.36 21.99 21.99 0.0M
2021-03-29 21.66 22.27 21.66 22.02 0.0M
2021-03-26 21.41 21.74 21.41 21.66 0.0M
2021-03-25 21.50 21.52 21.34 21.35 0.0M
2021-03-24 21.38 21.45 21.31 21.40 0.0M
2021-03-23 21.20 21.42 21.18 21.22 0.0M
2021-03-22 21.06 21.19 21.00 21.08 0.0M
2021-03-19 21.03 21.12 20.95 21.07 0.0M
2021-03-18 21.10 21.17 21.00 21.00 0.0M
2021-03-17 20.98 21.17 20.98 21.06 0.0M
2021-03-16 20.75 21.03 20.65 20.98 0.0M
2021-03-15 20.66 20.75 20.59 20.68 0.0M
2021-03-12 20.68 20.69 20.65 20.66 0.0M
2021-03-11 20.75 20.75 20.55 20.65 0.0M
2021-03-10 20.60 20.75 20.50 20.52 0.0M
2021-03-09 20.79 20.79 20.63 20.68 0.0M
2021-03-08 20.44 20.60 20.41 20.60 0.0M
2021-03-05 21.00 21.00 20.49 20.60 0.0M
2021-03-04 21.12 21.30 21.05 21.22 0.0M
2021-03-03 20.91 21.15 20.90 21.03 0.0M
2021-03-02 20.73 20.83 20.70 20.80 0.0M
2021-03-01 20.65 20.87 20.59 20.61 0.0M
2021-02-26 20.47 20.50 20.20 20.39 0.0M
2021-02-25 20.40 20.50 20.20 20.20 0.0M
2021-02-24 20.50 20.50 20.15 20.48 0.1M
2021-02-23 21.14 21.54 20.26 20.62 0.0M
2021-02-22 20.66 21.24 20.49 20.80 0.0M
2021-02-19 20.25 20.40 20.25 20.35 0.0M
2021-02-18 20.20 20.28 20.10 20.15 0.0M
2021-02-17 20.10 20.17 20.07 20.12 0.0M
2021-02-16 20.14 20.25 20.00 20.00 0.0M
2021-02-12 19.85 20.12 19.85 20.09 0.0M
2021-02-11 20.19 20.20 19.80 19.90 0.0M
2021-02-10 20.14 20.20 19.96 20.04 0.0M
2021-02-09 19.86 20.10 19.85 20.08 0.0M
2021-02-08 19.57 20.00 19.53 19.75 0.0M
2021-02-05 19.10 19.52 19.00 19.41 0.0M
2021-02-04 18.65 18.90 18.65 18.90 0.0M
2021-02-03 18.35 18.80 18.35 18.65 0.0M
2021-02-02 18.05 18.35 18.05 18.35 0.0M
2021-02-01 18.00 18.14 18.00 18.02 0.0M
2021-01-29 17.81 18.02 17.78 17.90 0.0M
2021-01-28 17.80 17.83 17.78 17.80 0.0M
2021-01-27 18.01 18.01 17.81 17.83 0.0M
2021-01-26 18.24 18.24 17.95 18.01 0.0M
2021-01-25 18.30 18.30 18.10 18.12 0.0M
2021-01-22 18.19 18.46 18.18 18.24 0.0M
2021-01-21 18.05 18.30 18.05 18.19 0.0M
2021-01-20 18.25 18.44 18.00 18.00 0.0M
2021-01-19 17.80 18.23 17.80 18.18 0.0M
2021-01-15 17.75 18.18 17.69 17.75 0.0M
2021-01-14 17.07 17.94 17.07 17.84 0.0M
2021-01-13 16.16 17.14 16.16 17.10 0.0M
2021-01-12 16.42 16.42 16.10 16.36 0.0M
2021-01-11 15.67 16.17 15.67 16.06 0.0M
2021-01-08 16.73 16.73 15.81 15.86 0.0M
2021-01-07 16.50 16.79 16.16 16.44 0.0M
2021-01-06 16.10 16.45 15.95 16.44 0.0M
2021-01-05 15.80 16.20 15.47 16.00 0.0M
2021-01-04 15.35 15.41 15.00 15.41 0.0M