Gabelli Global Utility

GLU
🏛️ 미국 →
18.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.28 13.28 13.13 13.18 0.0M
2023-12-28 13.06 13.22 13.06 13.19 0.0M
2023-12-27 12.96 13.47 12.96 13.20 0.0M
2023-12-26 13.25 13.40 13.20 13.20 0.0M
2023-12-22 13.67 13.67 13.00 13.32 0.0M
2023-12-21 13.84 13.84 13.18 13.39 0.0M
2023-12-20 13.73 13.73 13.32 13.63 0.0M
2023-12-19 13.79 13.79 13.42 13.73 0.0M
2023-12-18 13.67 13.74 13.55 13.64 0.0M
2023-12-15 13.45 13.76 13.42 13.50 0.0M
2023-12-14 13.35 13.62 13.35 13.59 0.0M
2023-12-13 13.31 13.32 13.14 13.23 0.0M
2023-12-12 13.06 13.25 12.99 13.06 0.0M
2023-12-11 12.91 13.04 12.91 12.97 0.0M
2023-12-08 13.04 13.35 12.92 13.08 0.0M
2023-12-07 13.42 13.42 12.95 13.29 0.0M
2023-12-06 13.07 13.69 13.07 13.21 0.0M
2023-12-05 13.25 13.30 13.08 13.26 0.0M
2023-12-04 13.00 13.16 12.92 13.10 0.0M
2023-12-01 12.77 13.06 12.77 13.00 0.0M
2023-11-30 12.74 12.99 12.69 12.87 0.0M
2023-11-29 12.75 12.75 12.61 12.72 0.0M
2023-11-28 12.55 12.88 12.55 12.73 0.0M
2023-11-27 12.59 12.65 12.49 12.55 0.0M
2023-11-24 12.51 12.63 12.49 12.52 0.0M
2023-11-22 12.51 12.51 12.35 12.46 0.0M
2023-11-21 12.40 12.54 12.38 12.49 0.0M
2023-11-20 12.47 12.53 12.35 12.43 0.0M
2023-11-17 12.39 12.52 12.34 12.49 0.0M
2023-11-16 12.31 12.54 12.30 12.36 0.0M
2023-11-15 12.36 12.48 12.15 12.36 0.0M
2023-11-14 12.00 12.23 11.99 12.23 0.0M
2023-11-13 12.00 12.00 11.86 11.91 0.0M
2023-11-10 11.83 12.00 11.83 11.97 0.0M
2023-11-09 11.97 12.03 11.75 11.78 0.0M
2023-11-08 11.92 11.96 11.85 11.90 0.0M
2023-11-07 12.08 12.18 11.91 11.97 0.0M
2023-11-06 12.39 12.39 11.95 12.07 0.0M
2023-11-03 12.34 12.54 12.30 12.30 0.0M
2023-11-02 12.00 12.34 11.96 12.30 0.0M
2023-11-01 12.00 12.00 11.95 11.95 0.0M
2023-10-31 11.99 12.00 11.90 11.94 0.0M
2023-10-30 11.79 11.95 11.75 11.83 0.0M
2023-10-27 11.86 11.89 11.61 11.73 0.0M
2023-10-26 12.14 12.17 11.67 11.85 0.0M
2023-10-25 12.29 12.31 12.07 12.14 0.0M
2023-10-24 12.26 12.40 12.16 12.29 0.0M
2023-10-23 12.88 12.88 12.02 12.17 0.1M
2023-10-20 12.99 13.17 12.59 12.93 0.0M
2023-10-19 12.73 13.07 12.61 13.07 0.0M
2023-10-18 12.87 13.02 12.68 12.78 0.0M
2023-10-17 12.90 13.30 12.76 13.11 0.0M
2023-10-16 13.29 13.29 12.88 12.98 0.0M
2023-10-13 13.15 13.54 12.92 13.04 0.0M
2023-10-12 13.28 13.46 12.99 13.17 0.0M
2023-10-11 13.11 13.47 13.07 13.28 0.0M
2023-10-10 12.82 13.37 12.82 13.10 0.0M
2023-10-09 12.87 13.26 12.70 12.70 0.0M
2023-10-06 12.80 12.97 12.66 12.87 0.0M
2023-10-05 13.02 13.22 12.38 12.84 0.0M
2023-10-04 12.98 13.30 12.98 13.02 0.0M
2023-10-03 12.67 13.25 12.67 12.88 0.0M
2023-10-02 13.56 13.56 12.55 12.67 0.0M
2023-09-29 13.61 13.67 13.38 13.51 0.0M
2023-09-28 13.68 13.68 13.23 13.34 0.0M
2023-09-27 14.03 14.10 13.51 13.53 0.0M
2023-09-26 14.18 14.20 13.88 14.01 0.0M
2023-09-25 13.81 14.42 13.81 14.19 0.0M
2023-09-22 14.24 14.24 13.76 13.89 0.0M
2023-09-21 13.87 14.15 13.85 14.14 0.0M
2023-09-20 13.92 14.27 13.79 14.00 0.0M
2023-09-19 14.10 14.17 13.93 13.94 0.0M
2023-09-18 13.96 14.17 13.81 14.01 0.0M
2023-09-15 13.91 14.21 13.91 13.96 0.0M
2023-09-14 13.87 14.28 13.87 14.09 0.0M
2023-09-13 14.01 14.06 13.90 14.04 0.0M
2023-09-12 14.19 14.39 13.80 14.07 0.0M
2023-09-11 14.28 14.46 14.20 14.33 0.0M
2023-09-08 14.35 14.54 14.14 14.29 0.0M
2023-09-07 14.15 14.59 14.10 14.35 0.0M
2023-09-06 14.35 14.56 14.17 14.30 0.0M
2023-09-05 14.20 14.50 14.19 14.35 0.0M
2023-09-01 14.24 14.38 14.15 14.32 0.0M
2023-08-31 14.37 14.37 14.03 14.10 0.0M
2023-08-30 14.20 14.55 14.15 14.50 0.0M
2023-08-29 13.96 14.27 13.96 14.11 0.0M
2023-08-28 14.10 14.33 13.76 13.91 0.0M
2023-08-25 13.84 14.09 13.80 14.00 0.0M
2023-08-24 14.10 14.10 13.75 13.85 0.0M
2023-08-23 14.17 14.17 13.74 13.87 0.0M
2023-08-22 14.08 14.20 13.76 14.13 0.0M
2023-08-21 13.80 14.14 13.79 13.93 0.0M
2023-08-18 13.79 13.80 13.61 13.80 0.0M
2023-08-17 14.01 14.23 13.65 13.88 0.0M
2023-08-16 14.27 14.30 14.06 14.08 0.0M
2023-08-15 14.58 14.58 14.20 14.41 0.0M
2023-08-14 14.28 14.28 14.09 14.25 0.0M
2023-08-11 14.46 14.62 14.05 14.20 0.0M
2023-08-10 14.68 14.68 14.29 14.51 0.0M
2023-08-09 14.58 14.78 14.44 14.64 0.0M
2023-08-08 14.22 14.54 14.22 14.54 0.0M
2023-08-07 14.37 14.39 14.10 14.22 0.0M
2023-08-04 14.28 14.40 14.26 14.26 0.0M
2023-08-03 13.99 14.31 13.99 14.22 0.0M
2023-08-02 14.57 14.57 14.39 14.40 0.0M
2023-08-01 14.78 14.83 14.48 14.63 0.0M
2023-07-31 14.70 14.83 14.63 14.68 0.0M
2023-07-28 14.62 14.64 14.55 14.63 0.0M
2023-07-27 14.65 14.73 14.55 14.55 0.0M
2023-07-26 14.82 14.86 14.58 14.58 0.0M
2023-07-25 14.70 14.91 14.36 14.74 0.0M
2023-07-24 14.78 14.80 14.57 14.70 0.0M
2023-07-21 14.65 14.77 14.51 14.73 0.0M
2023-07-20 14.47 14.67 14.38 14.61 0.0M
2023-07-19 14.13 14.37 14.12 14.37 0.0M
2023-07-18 14.05 14.16 13.95 14.05 0.0M
2023-07-17 14.15 14.15 14.00 14.04 0.0M
2023-07-14 14.17 14.17 14.03 14.09 0.0M
2023-07-13 14.19 14.36 14.15 14.30 0.0M
2023-07-12 14.25 14.39 14.10 14.18 0.0M
2023-07-11 14.28 14.30 14.09 14.27 0.0M
2023-07-10 14.35 14.35 14.00 14.00 0.0M
2023-07-07 14.08 14.31 14.05 14.30 0.0M
2023-07-06 14.12 14.12 14.05 14.08 0.0M
2023-07-05 14.14 14.35 14.11 14.17 0.0M
2023-07-03 14.21 14.30 14.21 14.23 0.0M
2023-06-30 14.24 14.25 14.21 14.22 0.0M
2023-06-29 14.20 14.24 14.15 14.15 0.0M
2023-06-28 14.03 14.21 14.00 14.12 0.0M
2023-06-27 14.25 14.25 13.81 14.00 0.0M
2023-06-26 13.82 14.15 13.82 14.12 0.0M
2023-06-23 14.27 14.27 14.16 14.20 0.0M
2023-06-22 14.07 14.32 14.04 14.28 0.1M
2023-06-21 14.10 14.10 13.79 13.98 0.0M
2023-06-20 14.18 14.18 13.85 13.91 0.0M
2023-06-16 14.02 14.10 13.97 14.05 0.0M
2023-06-15 14.02 14.02 13.80 13.92 0.0M
2023-06-14 13.83 13.98 13.66 13.66 0.0M
2023-06-13 13.52 13.93 13.52 13.93 0.0M
2023-06-12 14.18 14.18 13.81 13.85 0.0M
2023-06-09 14.21 14.24 14.16 14.16 0.0M
2023-06-08 14.22 14.22 14.11 14.18 0.0M
2023-06-07 14.05 14.20 14.01 14.20 0.0M
2023-06-06 14.18 14.18 13.81 14.01 0.0M
2023-06-05 14.15 14.29 13.76 14.25 0.0M
2023-06-02 13.67 14.08 13.67 14.00 0.0M
2023-06-01 13.36 14.00 13.36 13.80 0.0M
2023-05-31 13.09 13.49 13.09 13.49 0.0M
2023-05-30 13.23 13.51 13.15 13.23 0.0M
2023-05-26 13.15 13.25 13.15 13.25 0.0M
2023-05-25 13.37 13.46 13.15 13.15 0.0M
2023-05-24 13.39 13.49 13.35 13.48 0.0M
2023-05-23 13.61 13.61 13.45 13.47 0.0M
2023-05-22 13.46 13.59 13.46 13.52 0.0M
2023-05-19 13.62 13.67 13.43 13.54 0.0M
2023-05-18 13.75 13.75 13.42 13.57 0.0M
2023-05-17 13.71 13.84 13.71 13.80 0.0M
2023-05-16 14.02 14.02 13.71 13.71 0.0M
2023-05-15 13.82 14.01 13.82 13.89 0.0M
2023-05-12 14.04 14.08 14.00 14.01 0.0M
2023-05-11 14.15 14.21 13.91 14.05 0.0M
2023-05-10 15.06 15.06 14.15 14.16 0.0M
2023-05-09 14.03 14.16 14.03 14.11 0.0M
2023-05-08 14.05 14.24 13.96 13.97 0.0M
2023-05-05 13.95 14.19 13.95 14.08 0.0M
2023-05-04 14.10 14.20 13.95 13.96 0.0M
2023-05-03 14.25 14.34 14.21 14.21 0.0M
2023-05-02 14.51 14.52 14.11 14.30 0.0M
2023-05-01 14.70 14.88 14.61 14.66 0.0M
2023-04-28 14.64 14.98 14.64 14.69 0.0M
2023-04-27 14.88 15.25 14.51 14.64 0.0M
2023-04-26 15.04 15.10 14.70 14.89 0.0M
2023-04-25 15.17 15.29 15.01 15.04 0.0M
2023-04-24 15.02 15.30 15.02 15.28 0.0M
2023-04-21 15.16 15.29 15.09 15.13 0.0M
2023-04-20 15.13 15.13 14.71 15.05 0.0M
2023-04-19 15.05 15.35 14.96 15.00 0.0M
2023-04-18 14.95 15.30 14.95 15.10 0.0M
2023-04-17 15.07 15.08 14.95 14.95 0.0M
2023-04-14 14.88 15.00 14.85 14.95 0.0M
2023-04-13 15.03 15.33 14.96 15.07 0.0M
2023-04-12 15.18 15.33 15.17 15.24 0.0M
2023-04-11 15.09 15.32 15.02 15.21 0.0M
2023-04-10 15.21 15.33 15.03 15.08 0.0M
2023-04-06 15.02 15.40 15.02 15.20 0.0M
2023-04-05 14.88 15.00 14.88 14.88 0.0M
2023-04-04 14.79 15.00 14.70 14.80 0.0M
2023-04-03 14.67 14.79 14.67 14.79 0.0M
2023-03-31 14.66 14.84 14.32 14.67 0.0M
2023-03-30 14.49 14.75 14.49 14.63 0.0M
2023-03-29 14.22 14.36 14.17 14.32 0.0M
2023-03-28 14.28 14.52 14.03 14.15 0.0M
2023-03-27 13.76 14.20 13.74 14.09 0.0M
2023-03-24 14.20 14.20 13.66 13.76 0.0M
2023-03-23 13.69 13.93 13.69 13.81 0.0M
2023-03-22 13.97 13.97 13.67 13.68 0.0M
2023-03-21 14.08 14.08 13.62 13.75 0.0M
2023-03-20 14.10 14.10 13.77 13.89 0.0M
2023-03-17 14.10 14.10 13.66 13.84 0.0M
2023-03-16 13.93 13.99 13.77 13.96 0.0M
2023-03-15 14.00 14.14 13.77 13.92 0.0M
2023-03-14 14.06 14.64 14.00 14.08 0.0M
2023-03-13 14.00 14.34 13.92 14.12 0.0M
2023-03-10 14.40 14.47 13.92 14.10 0.0M
2023-03-09 14.53 14.72 14.40 14.50 0.0M
2023-03-08 14.41 14.58 14.41 14.49 0.0M
2023-03-07 14.56 14.75 14.42 14.42 0.0M
2023-03-06 14.63 14.89 14.60 14.72 0.0M
2023-03-03 14.39 14.67 14.39 14.66 0.0M
2023-03-02 14.44 14.64 14.30 14.45 0.0M
2023-03-01 14.57 14.59 14.42 14.50 0.0M
2023-02-28 14.71 15.08 14.51 14.56 0.0M
2023-02-27 14.77 14.86 14.63 14.65 0.0M
2023-02-24 14.94 15.11 14.65 14.69 0.0M
2023-02-23 15.14 15.20 14.78 14.94 0.0M
2023-02-22 15.30 15.30 14.80 14.80 0.0M
2023-02-21 15.24 15.28 14.90 14.90 0.0M
2023-02-17 14.93 15.30 14.84 15.30 0.0M
2023-02-16 14.99 14.99 14.86 14.99 0.0M
2023-02-15 14.99 14.99 14.75 14.98 0.0M
2023-02-14 14.97 14.99 14.83 14.94 0.0M
2023-02-13 14.76 14.97 14.70 14.91 0.0M
2023-02-10 14.59 14.74 14.56 14.74 0.0M
2023-02-09 14.90 14.96 14.70 14.70 0.0M
2023-02-08 14.98 14.98 14.77 14.77 0.0M
2023-02-07 14.87 14.94 14.70 14.94 0.0M
2023-02-06 14.88 14.88 14.72 14.84 0.0M
2023-02-03 15.02 15.02 14.87 14.89 0.0M
2023-02-02 15.09 15.14 14.98 15.04 0.0M
2023-02-01 14.86 15.12 14.79 15.06 0.0M
2023-01-31 14.73 14.86 14.63 14.86 0.0M
2023-01-30 14.73 14.78 14.61 14.68 0.0M
2023-01-27 14.86 14.90 14.83 14.84 0.0M
2023-01-26 14.88 14.88 14.82 14.88 0.0M
2023-01-25 14.65 14.85 14.65 14.83 0.0M
2023-01-24 15.23 15.23 14.77 14.81 0.0M
2023-01-23 14.84 14.87 14.67 14.83 0.0M
2023-01-20 14.69 14.70 14.60 14.63 0.0M
2023-01-19 14.70 14.74 14.65 14.65 0.0M
2023-01-18 14.87 14.87 14.71 14.72 0.0M
2023-01-17 14.77 14.81 14.70 14.76 0.0M
2023-01-13 14.72 14.79 14.70 14.76 0.0M
2023-01-12 14.85 14.93 14.85 14.87 0.0M
2023-01-11 14.86 14.96 14.83 14.88 0.0M
2023-01-10 14.82 14.88 14.70 14.82 0.0M
2023-01-09 14.72 15.03 14.71 14.82 0.0M
2023-01-06 14.52 14.83 14.43 14.78 0.0M
2023-01-05 14.46 14.47 14.15 14.39 0.0M
2023-01-04 14.33 14.43 14.29 14.38 0.0M
2023-01-03 14.25 14.32 14.03 14.32 0.0M