Gabelli Global Utility

GLU
🏛️ 미국 →
18.13
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
2022-12-30 14.25 14.26 14.02 14.08 0.0M
2022-12-29 14.11 14.19 14.01 14.12 0.0M
2022-12-28 14.21 14.28 14.02 14.04 0.0M
2022-12-27 14.10 14.26 14.10 14.16 0.0M
2022-12-23 13.84 14.17 13.84 14.16 0.0M
2022-12-22 14.31 14.31 14.02 14.12 0.0M
2022-12-21 14.26 14.43 14.00 14.33 0.0M
2022-12-20 14.24 14.28 14.15 14.24 0.0M
2022-12-19 14.29 14.37 14.19 14.23 0.0M
2022-12-16 14.49 14.49 14.20 14.31 0.0M
2022-12-15 14.48 14.54 14.39 14.54 0.0M
2022-12-14 14.87 14.99 14.27 14.52 0.0M
2022-12-13 14.80 14.96 14.51 14.87 0.0M
2022-12-12 14.59 14.65 14.53 14.64 0.0M
2022-12-09 14.71 14.75 14.41 14.50 0.0M
2022-12-08 14.57 14.77 14.57 14.67 0.0M
2022-12-07 14.82 14.86 14.67 14.68 0.0M
2022-12-06 15.02 15.22 14.81 14.83 0.0M
2022-12-05 15.49 15.49 14.76 14.98 0.0M
2022-12-02 15.21 15.51 15.21 15.27 0.0M
2022-12-01 15.34 15.40 15.27 15.38 0.0M
2022-11-30 14.84 15.23 14.76 15.15 0.0M
2022-11-29 14.96 15.04 14.80 14.85 0.0M
2022-11-28 15.07 15.07 14.91 15.01 0.0M
2022-11-25 15.09 15.09 14.95 15.08 0.0M
2022-11-23 14.89 15.00 14.84 14.99 0.0M
2022-11-22 15.08 15.08 14.70 14.78 0.0M
2022-11-21 14.53 14.76 14.53 14.69 0.0M
2022-11-18 14.51 14.61 14.43 14.59 0.0M
2022-11-17 14.48 14.48 14.25 14.40 0.0M
2022-11-16 14.62 14.67 14.08 14.56 0.0M
2022-11-15 14.59 14.81 14.46 14.62 0.0M
2022-11-14 14.60 15.11 14.51 14.51 0.0M
2022-11-11 14.72 14.89 14.69 14.80 0.0M
2022-11-10 14.15 14.64 14.07 14.63 0.0M
2022-11-09 14.00 14.04 13.76 13.78 0.0M
2022-11-08 13.89 14.07 13.81 14.00 0.0M
2022-11-07 13.82 13.85 13.65 13.80 0.0M
2022-11-04 13.75 14.13 13.75 13.79 0.0M
2022-11-03 13.75 13.92 13.70 13.80 0.0M
2022-11-02 14.26 14.37 13.78 13.79 0.0M
2022-11-01 14.25 14.25 14.06 14.15 0.0M
2022-10-31 14.22 14.22 14.00 14.05 0.0M
2022-10-28 14.15 14.30 14.13 14.25 0.0M
2022-10-27 14.19 14.25 14.00 14.11 0.0M
2022-10-26 13.89 14.18 13.89 14.18 0.0M
2022-10-25 13.77 13.87 13.73 13.79 0.0M
2022-10-24 13.94 14.14 13.71 13.87 0.0M
2022-10-21 13.33 13.73 13.33 13.57 0.0M
2022-10-20 13.53 13.67 13.14 13.35 0.0M
2022-10-19 13.59 13.75 13.50 13.53 0.0M
2022-10-18 13.87 13.94 13.56 13.78 0.0M
2022-10-17 13.94 13.94 13.24 13.58 0.0M
2022-10-14 13.52 14.00 13.52 14.00 0.0M
2022-10-13 13.81 13.90 13.43 13.56 0.0M
2022-10-12 13.82 14.02 13.81 13.81 0.0M
2022-10-11 14.10 14.10 13.81 14.00 0.0M
2022-10-10 13.97 14.22 13.91 14.11 0.0M
2022-10-07 14.11 14.26 13.87 13.91 0.0M
2022-10-06 14.21 14.89 14.10 14.34 0.0M
2022-10-05 14.60 15.13 14.17 14.19 0.0M
2022-10-04 14.90 15.15 14.52 14.70 0.0M
2022-10-03 14.02 14.36 14.02 14.34 0.0M
2022-09-30 14.00 14.00 13.95 13.99 0.0M
2022-09-29 14.14 14.18 13.88 13.96 0.0M
2022-09-28 13.99 14.17 13.95 14.13 0.0M
2022-09-27 14.35 14.44 13.98 14.00 0.0M
2022-09-26 14.55 14.76 13.92 14.27 0.0M
2022-09-23 15.15 15.15 14.52 14.59 0.0M
2022-09-22 15.06 15.20 15.00 15.11 0.0M
2022-09-21 15.35 15.37 15.11 15.11 0.0M
2022-09-20 15.56 15.56 15.37 15.41 0.0M
2022-09-19 15.67 15.74 15.46 15.46 0.0M
2022-09-16 15.90 15.95 15.61 15.70 0.0M
2022-09-15 15.90 16.47 15.90 15.93 0.0M
2022-09-14 16.70 16.70 16.31 16.49 0.0M
2022-09-13 16.29 16.49 16.24 16.48 0.0M
2022-09-12 16.19 16.57 16.19 16.50 0.0M
2022-09-09 16.27 16.27 16.00 16.12 0.0M
2022-09-08 16.10 16.38 15.99 16.05 0.0M
2022-09-07 16.01 16.09 16.00 16.00 0.0M
2022-09-06 16.02 16.02 15.82 16.02 0.0M
2022-09-02 15.76 16.18 15.76 15.93 0.0M
2022-09-01 15.75 16.00 15.70 15.74 0.0M
2022-08-31 16.00 16.00 15.76 15.76 0.0M
2022-08-30 16.07 16.07 15.84 15.84 0.0M
2022-08-29 16.01 16.12 16.00 16.06 0.0M
2022-08-26 16.42 16.42 16.09 16.13 0.0M
2022-08-25 16.37 16.46 16.30 16.44 0.0M
2022-08-24 16.60 16.60 16.25 16.32 0.0M
2022-08-23 16.44 16.61 16.32 16.32 0.0M
2022-08-22 16.75 16.75 16.40 16.40 0.0M
2022-08-19 16.96 17.03 16.80 16.84 0.0M
2022-08-18 17.03 17.05 17.03 17.04 0.0M
2022-08-17 17.09 17.19 16.95 17.01 0.0M
2022-08-16 16.82 17.01 16.82 16.94 0.0M
2022-08-15 17.05 17.05 16.94 17.05 0.0M
2022-08-12 17.01 17.01 16.80 16.95 0.0M
2022-08-11 16.92 17.00 16.58 16.75 0.0M
2022-08-10 16.89 16.92 16.71 16.89 0.0M
2022-08-09 16.92 16.92 16.71 16.71 0.0M
2022-08-08 16.74 16.84 16.70 16.81 0.0M
2022-08-05 16.89 16.89 16.56 16.56 0.0M
2022-08-04 16.87 16.88 16.80 16.85 0.0M
2022-08-03 16.79 16.89 16.79 16.88 0.0M
2022-08-02 16.91 16.91 16.70 16.81 0.0M
2022-08-01 16.63 16.89 16.59 16.82 0.0M
2022-07-29 16.45 16.69 16.45 16.65 0.0M
2022-07-28 16.14 16.45 16.14 16.42 0.0M
2022-07-27 16.02 16.07 16.02 16.06 0.0M
2022-07-26 16.03 16.07 16.00 16.02 0.0M
2022-07-25 15.95 16.04 15.95 16.03 0.0M
2022-07-22 16.00 16.00 15.90 15.91 0.0M
2022-07-21 15.91 15.99 15.81 15.96 0.0M
2022-07-20 15.93 16.00 15.92 15.95 0.0M
2022-07-19 16.00 16.00 15.94 15.97 0.0M
2022-07-18 15.90 15.90 15.82 15.82 0.0M
2022-07-15 15.90 15.96 15.81 15.82 0.0M
2022-07-14 15.71 15.90 15.71 15.90 0.0M
2022-07-13 16.00 16.10 16.00 16.05 0.0M
2022-07-12 16.03 16.07 16.01 16.05 0.0M
2022-07-11 15.82 16.10 15.82 16.03 0.0M
2022-07-08 16.10 16.10 16.04 16.04 0.0M
2022-07-07 16.03 16.08 16.00 16.08 0.0M
2022-07-06 15.86 16.02 15.75 16.02 0.0M
2022-07-05 15.73 16.00 15.73 15.92 0.0M
2022-07-01 16.06 16.12 16.01 16.11 0.0M
2022-06-30 16.01 16.18 16.01 16.12 0.0M
2022-06-29 16.02 16.05 16.00 16.05 0.0M
2022-06-28 16.09 16.12 16.06 16.06 0.0M
2022-06-27 16.13 16.13 16.04 16.06 0.0M
2022-06-24 16.30 16.30 16.12 16.14 0.0M
2022-06-23 16.23 16.25 16.07 16.16 0.0M
2022-06-22 16.02 16.17 16.01 16.01 0.0M
2022-06-21 15.96 16.35 15.95 16.10 0.0M
2022-06-17 16.00 16.10 15.85 16.02 0.0M
2022-06-16 16.17 16.18 15.90 16.00 0.0M
2022-06-15 16.11 16.23 16.11 16.23 0.0M
2022-06-14 15.65 16.19 15.65 16.15 0.0M
2022-06-13 16.56 16.60 16.21 16.22 0.0M
2022-06-10 16.87 16.88 16.68 16.76 0.0M
2022-06-09 16.96 17.04 16.75 16.90 0.0M
2022-06-08 17.20 17.20 17.00 17.00 0.0M
2022-06-07 17.14 17.24 16.96 17.21 0.0M
2022-06-06 17.13 17.18 17.12 17.14 0.0M
2022-06-03 17.08 17.18 17.02 17.10 0.0M
2022-06-02 17.10 17.24 17.03 17.19 0.0M
2022-06-01 17.05 17.20 16.74 16.95 0.0M
2022-05-31 16.92 17.02 16.66 16.88 0.0M
2022-05-27 16.75 17.02 16.75 16.96 0.0M
2022-05-26 16.62 16.79 16.57 16.74 0.0M
2022-05-25 16.45 16.55 16.37 16.55 0.0M
2022-05-24 16.41 16.50 16.40 16.49 0.0M
2022-05-23 16.59 16.68 16.54 16.56 0.0M
2022-05-20 16.74 16.74 16.40 16.46 0.0M
2022-05-19 16.44 16.60 16.44 16.52 0.0M
2022-05-18 16.61 16.68 16.36 16.44 0.0M
2022-05-17 16.73 16.81 16.50 16.52 0.0M
2022-05-16 16.75 16.94 16.50 16.58 0.0M
2022-05-13 16.50 16.70 16.50 16.70 0.0M
2022-05-12 16.53 16.62 16.39 16.49 0.0M
2022-05-11 16.80 17.18 16.42 16.53 0.0M
2022-05-10 17.33 17.33 17.10 17.29 0.0M
2022-05-09 17.00 17.22 17.00 17.04 0.0M
2022-05-06 17.26 17.33 17.01 17.27 0.0M
2022-05-05 17.54 17.54 17.26 17.35 0.0M
2022-05-04 17.27 17.70 17.27 17.70 0.0M
2022-05-03 17.17 17.48 17.15 17.44 0.0M
2022-05-02 17.11 17.45 17.00 17.18 0.0M
2022-04-29 17.84 17.84 17.50 17.51 0.0M
2022-04-28 17.81 17.85 17.65 17.85 0.0M
2022-04-27 17.89 17.92 17.70 17.70 0.0M
2022-04-26 18.26 18.36 17.88 17.88 0.0M
2022-04-25 18.46 18.46 18.21 18.38 0.0M
2022-04-22 18.94 18.94 18.50 18.58 0.0M
2022-04-21 19.30 19.33 18.82 18.95 0.0M
2022-04-20 19.20 19.29 19.14 19.29 0.0M
2022-04-19 18.90 19.10 18.82 19.07 0.0M
2022-04-18 18.83 18.98 18.80 18.90 0.0M
2022-04-14 18.95 18.95 18.75 18.89 0.0M
2022-04-13 19.07 19.28 18.92 18.95 0.0M
2022-04-12 20.25 20.25 19.05 19.35 0.1M
2022-04-11 20.19 20.29 20.17 20.18 0.0M
2022-04-08 20.15 20.15 20.15 20.15 0.0M
2022-04-07 20.20 20.39 20.10 20.26 0.0M
2022-04-06 20.21 20.21 20.00 20.03 0.0M
2022-04-05 20.00 20.22 20.00 20.22 0.0M
2022-04-04 19.86 19.98 19.86 19.96 0.0M
2022-04-01 19.65 19.94 19.64 19.86 0.0M
2022-03-31 19.61 19.76 19.60 19.60 0.0M
2022-03-30 19.53 19.61 19.43 19.52 0.0M
2022-03-29 19.30 19.50 19.30 19.42 0.0M
2022-03-28 19.11 19.42 19.09 19.31 0.0M
2022-03-25 19.25 19.49 19.14 19.38 0.0M
2022-03-24 19.60 19.60 19.05 19.20 0.0M
2022-03-23 19.31 19.31 18.92 19.12 0.0M
2022-03-22 18.89 19.61 18.89 19.60 0.0M
2022-03-21 18.84 19.63 18.84 18.93 0.0M
2022-03-18 18.90 18.99 18.77 18.84 0.0M
2022-03-17 18.65 18.86 18.51 18.86 0.0M
2022-03-16 18.37 18.88 18.18 18.64 0.0M
2022-03-15 18.50 18.96 18.16 18.56 0.0M
2022-03-14 19.14 19.28 18.19 18.49 0.0M
2022-03-11 19.38 19.38 19.03 19.05 0.0M
2022-03-10 19.51 19.70 18.96 19.28 0.0M
2022-03-09 19.21 19.71 19.21 19.53 0.0M
2022-03-08 19.61 19.61 18.95 19.18 0.0M
2022-03-07 19.50 19.63 19.27 19.30 0.0M
2022-03-04 19.50 19.71 19.50 19.68 0.0M
2022-03-03 19.42 19.68 19.27 19.52 0.0M
2022-03-02 19.37 19.68 19.34 19.34 0.0M
2022-03-01 19.30 19.69 19.25 19.26 0.0M
2022-02-28 19.53 19.53 19.30 19.46 0.0M
2022-02-25 19.21 19.44 19.19 19.38 0.0M
2022-02-24 19.20 19.24 18.90 19.20 0.0M
2022-02-23 19.45 19.63 19.43 19.63 0.0M
2022-02-22 19.43 19.71 19.20 19.20 0.0M
2022-02-18 19.94 19.94 19.51 19.81 0.0M
2022-02-17 19.40 19.66 19.31 19.66 0.0M
2022-02-16 19.35 19.73 19.34 19.68 0.0M
2022-02-15 19.21 19.35 19.18 19.35 0.0M
2022-02-14 19.59 19.59 19.18 19.18 0.0M
2022-02-11 19.65 19.72 19.59 19.62 0.0M
2022-02-10 19.81 19.82 19.65 19.65 0.0M
2022-02-09 20.10 20.10 19.75 20.06 0.0M
2022-02-08 19.59 19.96 19.55 19.83 0.0M
2022-02-07 19.60 19.69 19.26 19.65 0.0M
2022-02-04 19.85 19.95 19.45 19.63 0.0M
2022-02-03 19.99 20.00 19.75 19.75 0.0M
2022-02-02 19.96 20.13 19.90 20.06 0.0M
2022-02-01 19.76 20.05 19.72 19.89 0.0M
2022-01-31 19.70 19.94 19.51 19.73 0.0M
2022-01-28 19.85 19.98 19.50 19.61 0.2M
2022-01-27 19.95 20.11 19.64 19.64 0.0M
2022-01-26 19.98 20.18 19.90 20.02 0.0M
2022-01-25 19.70 20.15 19.65 19.92 0.0M
2022-01-24 20.78 21.04 19.75 20.16 0.0M
2022-01-21 21.53 21.53 20.58 20.74 0.0M
2022-01-20 21.04 22.18 21.02 21.13 0.0M
2022-01-19 20.94 21.30 20.75 20.91 0.0M
2022-01-18 22.18 22.18 20.66 20.90 0.1M
2022-01-14 21.28 21.85 20.85 21.50 0.0M
2022-01-13 21.37 21.37 21.28 21.28 0.0M
2022-01-12 21.39 21.39 21.08 21.28 0.0M
2022-01-11 21.34 21.34 20.87 21.33 0.0M
2022-01-10 20.91 21.05 20.59 20.99 0.0M
2022-01-07 21.12 21.34 21.05 21.12 0.0M
2022-01-06 21.20 21.38 20.99 21.19 0.0M
2022-01-05 21.35 21.38 21.05 21.05 0.0M
2022-01-04 21.13 21.33 21.04 21.32 0.0M
2022-01-03 21.06 21.30 21.00 21.23 0.0M