시장 데이터를 불러오는 중
The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares · GLU-PB · NYSE American
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,993 | ₩67,033 | ₩66,993 | ₩67,033 | +0.06% | 824 |
| 2026.10.05 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | 0.00% | 126 |
| 2026.09.29 | ₩66,939 | ₩66,939 | ₩66,872 | ₩66,939 | 0.00% | 429 |
| 2026.09.14 | ₩67,720 | ₩67,720 | ₩67,720 | ₩67,720 | 0.00% | 100 |
| 2026.09.10 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 268 |
| 2026.09.01 | ₩67,406 | ₩67,607 | ₩67,406 | ₩67,607 | +0.30% | 403 |
| 2026.08.03 | ₩67,153 | ₩67,153 | ₩67,153 | ₩67,153 | +0.00% | 435 |
| 2026.07.31 | ₩67,139 | ₩67,140 | ₩67,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,140 |
| +0.00% |
| 1천 |
| 2026.07.29 | ₩67,100 | ₩67,100 | ₩67,100 | ₩67,100 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,086 | ₩67,086 | ₩67,086 | ₩67,086 | +0.00% | 204 |
|---|
| 2026.07.27 | ₩67,073 | ₩67,073 | ₩67,073 | ₩67,073 | 0.00% | 303 |
|---|
| 2026.07.17 | ₩67,093 | ₩67,093 | ₩66,979 | ₩66,979 | -0.17% | 807 |
|---|
| 2026.07.15 | ₩67,019 | ₩67,019 | ₩58,583 | ₩66,712 | -0.46% | 1만 |
|---|
| 2026.07.08 | ₩67,073 | ₩67,099 | ₩67,006 | ₩67,006 | -0.10% | 511 |
|---|
| 2026.06.29 | ₩66,886 | ₩66,886 | ₩66,872 | ₩66,886 | +0.00% | 1천 |
|---|
| 2026.06.26 | ₩66,846 | ₩66,846 | ₩66,846 | ₩66,846 | +0.00% | 563 |
|---|
| 2026.06.25 | ₩66,846 | ₩66,953 | ₩66,846 | ₩66,953 | +0.16% | 727 |
|---|
| 2026.06.09 | ₩67,620 | ₩67,620 | ₩67,620 | ₩67,620 | +0.00% | 900 |
|---|
| 2026.06.04 | ₩67,707 | ₩67,707 | ₩67,707 | ₩67,707 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩67,634 | ₩67,707 | ₩67,553 | ₩67,607 | -0.04% | 3천 |
|---|
| 2026.06.02 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | +0.00% | 1천 |
|---|
| 2026.06.01 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 250 |
|---|
| 2026.05.29 | ₩67,633 | ₩67,633 | ₩67,633 | ₩67,633 | 0.00% | 235 |
|---|
| 2026.05.14 | ₩67,380 | ₩67,380 | ₩67,380 | ₩67,380 | 0.00% | 145 |
|---|
| 2026.05.01 | ₩67,433 | ₩67,433 | ₩67,433 | ₩67,433 | 0.00% | 139 |
|---|
| 2026.04.29 | ₩67,326 | ₩67,326 | ₩67,326 | ₩67,326 | 0.00% | 462 |
|---|
| 2026.04.22 | ₩67,193 | ₩67,204 | ₩67,193 | ₩67,193 | +0.00% | 550 |
|---|
| 2026.04.20 | ₩67,193 | ₩67,193 | ₩67,193 | ₩67,193 | 0.00% | 327 |
|---|
| 2026.04.17 | ₩67,193 | ₩67,193 | ₩67,193 | ₩67,193 | 0.00% | 344 |
|---|
| 2026.04.16 | ₩67,173 | ₩67,233 | ₩67,113 | ₩67,113 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | -0.00% | 1.3천 |
|---|
| 2026.03.19 | ₩66,913 | ₩66,914 | ₩66,913 | ₩66,914 | +0.00% | 813 |
|---|
| 2026.03.18 | ₩67,755 | ₩67,773 | ₩67,753 | ₩67,773 | +0.03% | 573 |
|---|
| 2026.03.17 | ₩67,767 | ₩67,767 | ₩67,759 | ₩67,767 | 0.00% | 791 |
|---|
| 2026.03.16 | ₩67,713 | ₩67,713 | ₩67,713 | ₩67,713 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩67,687 | ₩67,687 | ₩67,687 | ₩67,687 | 0.00% | 952 |
|---|
| 2026.03.10 | ₩67,673 | ₩67,687 | ₩67,673 | ₩67,673 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,633 | ₩67,647 | ₩67,633 | ₩67,647 | +0.02% | 721 |
|---|
| 2026.02.27 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 684 |
|---|
| 2026.02.26 | ₩67,567 | ₩67,567 | ₩67,540 | ₩67,567 | 0.00% | 1.9천 |
|---|
| 2026.02.25 | ₩67,473 | ₩67,473 | ₩67,473 | ₩67,473 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩67,340 | ₩67,513 | ₩67,340 | ₩67,513 | +0.26% | 779 |
|---|
| 2026.02.09 | ₩67,040 | ₩67,059 | ₩66,886 | ₩67,059 | +0.03% | 961 |
|---|
| 2026.02.06 | ₩67,179 | ₩67,179 | ₩67,179 | ₩67,179 | 0.00% | 574 |
|---|
| 2026.02.05 | ₩67,179 | ₩67,179 | ₩67,179 | ₩67,179 | 0.00% | 522 |
|---|
| 2026.02.04 | ₩67,033 | ₩67,056 | ₩67,033 | ₩67,056 | +0.03% | 548 |
|---|
| 2026.02.03 | ₩66,739 | ₩67,059 | ₩66,739 | ₩67,033 | +0.44% | 896 |
|---|
| 2026.02.02 | ₩67,055 | ₩67,086 | ₩66,993 | ₩67,059 | +0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩66,979 | ₩66,979 | ₩66,979 | ₩66,979 | 0.00% | 109 |
|---|
| 2026.01.28 | ₩67,033 | ₩67,139 | ₩67,033 | ₩67,139 | +0.16% | 3.8천 |
|---|
| 2026.01.27 | ₩67,113 | ₩67,139 | ₩67,046 | ₩67,113 | 0.00% | 5.6천 |
|---|
| 2026.01.26 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 142 |
|---|
| 2026.01.22 | ₩67,133 | ₩67,133 | ₩67,133 | ₩67,133 | 0.00% | 209 |
|---|
| 2026.01.16 | ₩67,094 | ₩67,094 | ₩67,094 | ₩67,094 | 0.00% | 314 |
|---|
| 2026.01.14 | ₩66,966 | ₩67,033 | ₩66,966 | ₩67,006 | +0.06% | 4.1천 |
|---|
| 2026.01.13 | ₩67,038 | ₩67,113 | ₩67,038 | ₩67,113 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | 0.00% | 280 |
|---|
| 2026.01.09 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | 0.00% | 392 |
|---|
| 2026.01.08 | ₩66,939 | ₩66,939 | ₩66,939 | ₩66,939 | 0.00% | 410 |
|---|
| 2026.01.07 | ₩66,926 | ₩66,926 | ₩66,866 | ₩66,919 | -0.01% | 1.2천 |
|---|
| 2026.01.02 | ₩66,953 | ₩67,033 | ₩66,952 | ₩66,979 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩66,920 | ₩66,926 | ₩66,886 | ₩66,926 | +0.01% | 963 |
|---|
| 2025.12.30 | ₩66,896 | ₩66,896 | ₩66,896 | ₩66,896 | 0.00% | 205 |
|---|
| 2025.12.23 | ₩66,806 | ₩66,872 | ₩66,806 | ₩66,872 | +0.10% | 244 |
|---|
| 2025.12.22 | ₩66,805 | ₩66,827 | ₩66,805 | ₩66,806 | +0.00% | 2.8천 |
|---|
| 2025.12.19 | ₩66,966 | ₩66,966 | ₩66,779 | ₩66,872 | -0.14% | 1만 |
|---|
| 2025.12.18 | ₩67,033 | ₩67,033 | ₩66,872 | ₩66,872 | -0.24% | 6.1천 |
|---|
| 2025.12.12 | ₩67,547 | ₩67,547 | ₩67,547 | ₩67,547 | 0.00% | 231 |
|---|
| 2025.12.03 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 111 |
|---|
| 2025.12.02 | ₩67,420 | ₩67,420 | ₩67,420 | ₩67,420 | 0.00% | 276 |
|---|
| 2025.12.01 | ₩67,513 | ₩67,647 | ₩67,513 | ₩67,647 | +0.20% | 820 |
|---|
| 2025.11.25 | ₩67,473 | ₩67,473 | ₩67,444 | ₩67,444 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩67,273 | ₩67,273 | ₩67,273 | ₩67,273 | 0.00% | 101 |
|---|
| 2025.11.04 | ₩67,206 | ₩67,206 | ₩67,206 | ₩67,206 | 0.00% | 201 |
|---|
| 2025.10.24 | ₩67,139 | ₩67,139 | ₩67,099 | ₩67,113 | -0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩67,113 | ₩67,139 | ₩67,113 | ₩67,139 | +0.04% | 2.3천 |
|---|
| 2025.10.22 | ₩67,099 | ₩67,099 | ₩67,099 | ₩67,099 | 0.00% | 209 |
|---|
| 2025.10.21 | ₩67,099 | ₩67,126 | ₩67,099 | ₩67,126 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩67,073 | ₩67,073 | ₩67,073 | ₩67,073 | 0.00% | 608 |
|---|
| 2025.10.17 | ₩67,086 | ₩67,139 | ₩67,059 | ₩67,139 | +0.08% | 840 |
|---|
| 2025.10.15 | ₩67,093 | ₩67,097 | ₩67,093 | ₩67,097 | +0.01% | 215 |
|---|
| 2025.10.13 | ₩67,089 | ₩67,089 | ₩67,059 | ₩67,059 | -0.04% | 1.8천 |
|---|
| 2025.10.10 | ₩67,139 | ₩67,139 | ₩67,110 | ₩67,139 | -0.00% | 983 |
|---|
