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 | ₩66,971 | ₩67,011 | ₩66,971 | ₩67,011 | +0.06% | 824 |
| 2026.10.05 | ₩67,011 | ₩67,011 | ₩67,011 | ₩67,011 | 0.00% | 126 |
| 2026.09.29 | ₩66,918 | ₩66,918 | ₩66,851 | ₩66,918 | 0.00% | 429 |
| 2026.09.14 | ₩67,698 | ₩67,698 | ₩67,698 | ₩67,698 | 0.00% | 100 |
| 2026.09.10 | ₩67,518 | ₩67,518 | ₩67,518 | ₩67,518 | 0.00% | 268 |
| 2026.09.01 | ₩67,385 | ₩67,585 | ₩67,385 | ₩67,585 | +0.30% | 403 |
| 2026.08.03 | ₩67,131 | ₩67,131 | ₩67,131 | ₩67,131 | +0.00% | 435 |
| 2026.07.31 | ₩67,118 | ₩67,118 | ₩67,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,118 |
| +0.00% |
| 1천 |
| 2026.07.29 | ₩67,078 | ₩67,078 | ₩67,078 | ₩67,078 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,064 | ₩67,065 | ₩67,064 | ₩67,065 | +0.00% | 204 |
|---|
| 2026.07.27 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 303 |
|---|
| 2026.07.17 | ₩67,071 | ₩67,071 | ₩66,958 | ₩66,958 | -0.17% | 807 |
|---|
| 2026.07.15 | ₩66,998 | ₩66,998 | ₩58,565 | ₩66,691 | -0.46% | 1만 |
|---|
| 2026.07.08 | ₩67,051 | ₩67,078 | ₩66,984 | ₩66,984 | -0.10% | 511 |
|---|
| 2026.06.29 | ₩66,864 | ₩66,864 | ₩66,851 | ₩66,864 | +0.00% | 1천 |
|---|
| 2026.06.26 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | +0.00% | 563 |
|---|
| 2026.06.25 | ₩66,824 | ₩66,931 | ₩66,824 | ₩66,931 | +0.16% | 727 |
|---|
| 2026.06.09 | ₩67,598 | ₩67,598 | ₩67,598 | ₩67,598 | +0.00% | 900 |
|---|
| 2026.06.04 | ₩67,685 | ₩67,685 | ₩67,685 | ₩67,685 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩67,612 | ₩67,685 | ₩67,531 | ₩67,585 | -0.04% | 3천 |
|---|
| 2026.06.02 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | +0.00% | 1천 |
|---|
| 2026.06.01 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | 0.00% | 250 |
|---|
| 2026.05.29 | ₩67,612 | ₩67,612 | ₩67,612 | ₩67,612 | 0.00% | 235 |
|---|
| 2026.05.14 | ₩67,358 | ₩67,358 | ₩67,358 | ₩67,358 | 0.00% | 145 |
|---|
| 2026.05.01 | ₩67,411 | ₩67,411 | ₩67,411 | ₩67,411 | 0.00% | 139 |
|---|
| 2026.04.29 | ₩67,305 | ₩67,305 | ₩67,305 | ₩67,305 | 0.00% | 462 |
|---|
| 2026.04.22 | ₩67,171 | ₩67,182 | ₩67,171 | ₩67,171 | +0.00% | 550 |
|---|
| 2026.04.20 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 327 |
|---|
| 2026.04.17 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 344 |
|---|
| 2026.04.16 | ₩67,151 | ₩67,211 | ₩67,091 | ₩67,091 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩67,011 | ₩67,011 | ₩67,011 | ₩67,011 | -0.00% | 1.3천 |
|---|
| 2026.03.19 | ₩66,891 | ₩66,892 | ₩66,891 | ₩66,892 | +0.00% | 813 |
|---|
| 2026.03.18 | ₩67,733 | ₩67,752 | ₩67,732 | ₩67,752 | +0.03% | 573 |
|---|
| 2026.03.17 | ₩67,745 | ₩67,745 | ₩67,737 | ₩67,745 | 0.00% | 791 |
|---|
| 2026.03.16 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩67,665 | ₩67,665 | ₩67,665 | ₩67,665 | 0.00% | 952 |
|---|
| 2026.03.10 | ₩67,652 | ₩67,665 | ₩67,652 | ₩67,652 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩67,652 | ₩67,652 | ₩67,652 | ₩67,652 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,612 | ₩67,625 | ₩67,612 | ₩67,625 | +0.02% | 721 |
|---|
| 2026.02.27 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | 0.00% | 684 |
|---|
| 2026.02.26 | ₩67,545 | ₩67,545 | ₩67,518 | ₩67,545 | 0.00% | 1.9천 |
|---|
| 2026.02.25 | ₩67,451 | ₩67,451 | ₩67,451 | ₩67,451 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩67,318 | ₩67,491 | ₩67,318 | ₩67,491 | +0.26% | 779 |
|---|
| 2026.02.09 | ₩67,019 | ₩67,038 | ₩66,864 | ₩67,038 | +0.03% | 961 |
|---|
| 2026.02.06 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 574 |
|---|
| 2026.02.05 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 522 |
|---|
| 2026.02.04 | ₩67,011 | ₩67,034 | ₩67,011 | ₩67,034 | +0.03% | 548 |
|---|
| 2026.02.03 | ₩66,718 | ₩67,038 | ₩66,718 | ₩67,011 | +0.44% | 896 |
|---|
| 2026.02.02 | ₩67,033 | ₩67,064 | ₩66,971 | ₩67,038 | +0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩66,958 | ₩66,958 | ₩66,958 | ₩66,958 | 0.00% | 109 |
|---|
| 2026.01.28 | ₩67,011 | ₩67,118 | ₩67,011 | ₩67,118 | +0.16% | 3.8천 |
|---|
| 2026.01.27 | ₩67,091 | ₩67,118 | ₩67,024 | ₩67,091 | 0.00% | 5.6천 |
|---|
| 2026.01.26 | ₩67,118 | ₩67,118 | ₩67,118 | ₩67,118 | 0.00% | 142 |
|---|
| 2026.01.22 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 209 |
|---|
| 2026.01.16 | ₩67,073 | ₩67,073 | ₩67,073 | ₩67,073 | 0.00% | 314 |
|---|
| 2026.01.14 | ₩66,944 | ₩67,011 | ₩66,944 | ₩66,984 | +0.06% | 4.1천 |
|---|
| 2026.01.13 | ₩67,017 | ₩67,091 | ₩67,017 | ₩67,091 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩67,011 | ₩67,011 | ₩67,011 | ₩67,011 | 0.00% | 280 |
|---|
| 2026.01.09 | ₩67,011 | ₩67,011 | ₩67,011 | ₩67,011 | 0.00% | 392 |
|---|
| 2026.01.08 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 410 |
|---|
| 2026.01.07 | ₩66,904 | ₩66,904 | ₩66,845 | ₩66,898 | -0.01% | 1.2천 |
|---|
| 2026.01.02 | ₩66,931 | ₩67,011 | ₩66,931 | ₩66,958 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩66,899 | ₩66,904 | ₩66,864 | ₩66,904 | +0.01% | 963 |
|---|
| 2025.12.30 | ₩66,874 | ₩66,874 | ₩66,874 | ₩66,874 | 0.00% | 205 |
|---|
| 2025.12.23 | ₩66,784 | ₩66,851 | ₩66,784 | ₩66,851 | +0.10% | 244 |
|---|
| 2025.12.22 | ₩66,784 | ₩66,806 | ₩66,784 | ₩66,784 | +0.00% | 2.8천 |
|---|
| 2025.12.19 | ₩66,944 | ₩66,944 | ₩66,758 | ₩66,851 | -0.14% | 1만 |
|---|
| 2025.12.18 | ₩67,011 | ₩67,011 | ₩66,851 | ₩66,851 | -0.24% | 6.1천 |
|---|
| 2025.12.12 | ₩67,525 | ₩67,525 | ₩67,525 | ₩67,525 | 0.00% | 231 |
|---|
| 2025.12.03 | ₩67,425 | ₩67,425 | ₩67,425 | ₩67,425 | 0.00% | 111 |
|---|
| 2025.12.02 | ₩67,398 | ₩67,398 | ₩67,398 | ₩67,398 | 0.00% | 276 |
|---|
| 2025.12.01 | ₩67,491 | ₩67,625 | ₩67,491 | ₩67,625 | +0.20% | 820 |
|---|
| 2025.11.25 | ₩67,451 | ₩67,451 | ₩67,423 | ₩67,423 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩67,251 | ₩67,251 | ₩67,251 | ₩67,251 | 0.00% | 101 |
|---|
| 2025.11.04 | ₩67,185 | ₩67,185 | ₩67,185 | ₩67,185 | 0.00% | 201 |
|---|
| 2025.10.24 | ₩67,118 | ₩67,118 | ₩67,078 | ₩67,091 | -0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩67,091 | ₩67,118 | ₩67,091 | ₩67,118 | +0.04% | 2.3천 |
|---|
| 2025.10.22 | ₩67,078 | ₩67,078 | ₩67,078 | ₩67,078 | 0.00% | 209 |
|---|
| 2025.10.21 | ₩67,078 | ₩67,104 | ₩67,078 | ₩67,104 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 608 |
|---|
| 2025.10.17 | ₩67,064 | ₩67,118 | ₩67,038 | ₩67,118 | +0.08% | 840 |
|---|
| 2025.10.15 | ₩67,071 | ₩67,076 | ₩67,071 | ₩67,076 | +0.01% | 215 |
|---|
| 2025.10.13 | ₩67,067 | ₩67,067 | ₩67,038 | ₩67,038 | -0.04% | 1.8천 |
|---|
| 2025.10.10 | ₩67,118 | ₩67,118 | ₩67,089 | ₩67,118 | -0.00% | 983 |
|---|
