PHLX Utility (UTY)

🏛️ 미국 →
1,102.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 936.22 936.85 935.51 935.89 0.0K
09:31 935.98 936.23 933.92 933.92 0.0K
09:32 933.87 933.91 929.93 930.37 0.0K
09:33 930.29 930.74 928.91 928.91 0.0K
09:34 928.59 929.17 927.31 929.02 0.0K
09:35 929.31 929.31 927.19 927.19 0.0K
09:36 927.10 927.10 925.75 925.75 0.0K
09:37 925.81 926.02 924.88 926.00 0.0K
09:38 926.16 926.26 924.93 925.53 0.0K
09:39 925.03 925.28 924.67 925.28 0.0K
09:40 925.48 926.59 924.49 925.12 0.0K
09:41 925.22 927.53 925.22 926.97 0.0K
09:42 926.72 926.74 925.22 926.22 0.0K
09:43 926.12 926.26 923.60 923.74 0.0K
09:44 923.87 925.62 922.61 925.62 0.0K
09:45 925.65 926.61 925.42 926.41 0.0K
09:46 926.54 929.58 926.53 929.24 0.0K
09:47 929.37 931.69 929.30 931.20 0.0K
09:48 931.15 932.62 931.15 932.62 0.0K
09:49 932.67 933.00 931.07 931.07 0.0K
09:50 931.05 932.18 930.56 932.07 0.0K
09:51 932.03 932.03 929.82 929.82 0.0K
09:52 928.59 930.74 928.51 930.66 0.0K
09:53 930.57 930.57 928.79 928.88 0.0K
09:54 929.12 929.27 928.77 929.27 0.0K
09:55 928.58 928.66 926.96 926.96 0.0K
09:56 926.87 929.71 926.62 929.56 0.0K
09:57 929.50 930.29 929.50 930.12 0.0K
09:58 930.44 933.47 930.44 933.27 0.0K
09:59 933.06 934.66 933.06 934.56 0.0K
10:00 934.61 936.18 933.20 933.20 0.0K
10:01 933.08 933.25 931.58 932.07 0.0K
10:02 932.13 933.58 931.89 933.50 0.0K
10:03 934.15 934.56 933.85 934.01 0.0K
10:04 934.25 937.20 934.25 937.20 0.0K
10:05 937.01 937.01 934.47 934.47 0.0K
10:06 934.47 935.26 934.19 934.72 0.0K
10:07 933.72 933.72 931.59 931.59 0.0K
10:08 931.00 931.00 929.92 930.03 0.0K
10:09 929.86 929.86 927.37 927.37 0.0K
10:10 927.45 935.41 927.45 935.41 0.0K
10:11 936.02 950.00 936.02 949.27 0.0K
10:12 948.25 950.54 946.65 950.54 0.0K
10:13 950.59 953.39 950.09 953.39 0.0K
10:14 953.92 954.19 951.31 951.99 0.0K
10:15 952.59 956.30 952.59 954.70 0.0K
10:16 954.23 960.67 954.23 960.67 0.0K
10:17 961.49 964.12 961.49 963.79 0.0K
10:18 963.95 963.95 960.64 960.64 0.0K
10:19 960.69 960.70 958.70 958.99 0.0K
10:20 958.74 958.74 955.55 955.55 0.0K
10:21 955.63 955.84 952.65 952.65 0.0K
10:22 952.49 952.49 945.50 946.06 0.0K
10:23 945.79 945.79 942.02 942.02 0.0K
10:24 941.27 941.90 936.77 936.77 0.0K
10:25 936.79 938.67 936.79 938.24 0.0K
10:26 938.24 941.66 938.24 940.72 0.0K
10:27 940.32 941.59 940.27 940.93 0.0K
10:28 940.90 940.90 938.46 938.46 0.0K
10:29 938.19 938.19 936.32 937.53 0.0K
10:30 937.41 937.68 935.79 936.46 0.0K
10:31 936.31 936.48 935.03 936.48 0.0K
10:32 936.83 939.63 936.64 939.63 0.0K
10:33 939.58 943.28 939.58 942.34 0.0K
10:34 942.33 942.33 939.46 939.46 0.0K
10:35 938.97 938.97 935.95 936.01 0.0K
10:36 936.15 937.03 934.85 936.38 0.0K
10:37 936.17 936.17 934.14 934.15 0.0K
10:38 934.05 934.05 931.89 931.89 0.0K
10:39 932.04 932.41 931.62 931.62 0.0K
10:40 931.49 932.39 931.25 931.72 0.0K
10:41 931.78 932.05 929.43 929.62 0.0K
10:42 929.80 930.55 929.32 930.29 0.0K
10:43 930.27 931.03 929.83 931.03 0.0K
10:44 930.93 932.38 930.00 932.38 0.0K
10:45 932.48 935.84 932.45 935.84 0.0K
10:46 936.11 936.25 934.27 934.27 0.0K
10:47 934.40 934.82 933.32 934.48 0.0K
10:48 934.44 936.38 934.27 936.38 0.0K
10:49 936.49 938.21 936.49 938.21 0.0K
10:50 938.53 940.99 938.26 940.95 0.0K
10:51 940.94 943.16 940.69 943.14 0.0K
10:52 943.22 943.38 940.66 940.66 0.0K
10:53 940.58 941.97 940.58 941.49 0.0K
10:54 941.57 944.59 941.57 944.42 0.0K
10:55 944.43 944.78 943.76 944.33 0.0K
10:56 944.64 945.36 943.41 944.03 0.0K
10:57 944.09 945.26 944.09 944.75 0.0K
10:58 944.74 945.14 943.96 943.96 0.0K
10:59 943.81 944.06 943.17 943.57 0.0K
11:00 943.07 943.55 942.27 943.36 0.0K
11:01 943.51 946.03 943.51 946.03 0.0K
11:02 946.05 947.84 946.05 947.84 0.0K
11:03 947.83 949.17 947.41 948.93 0.0K
11:04 948.72 948.72 947.57 947.82 0.0K
11:05 947.81 947.81 944.38 944.38 0.0K
11:06 943.64 944.36 942.52 942.52 0.0K
11:07 942.24 942.44 941.57 942.23 0.0K
11:08 941.94 941.94 940.69 940.88 0.0K
11:09 940.83 941.77 940.83 940.90 0.0K
11:10 940.98 941.88 940.36 941.64 0.0K
11:11 941.70 942.06 941.43 941.43 0.0K
11:12 941.45 941.45 940.60 940.60 0.0K
11:13 940.75 942.62 940.75 942.02 0.0K
11:14 942.03 942.93 935.21 935.41 0.0K
11:15 934.91 936.14 931.04 933.28 0.0K
11:16 933.07 934.65 931.91 934.65 0.0K
11:17 934.66 936.04 934.00 934.68 0.0K
11:18 934.62 935.59 934.20 935.59 0.0K
11:19 936.45 937.21 936.19 936.74 0.0K
11:20 936.67 938.48 936.67 938.43 0.0K
11:21 939.28 939.53 936.10 936.58 0.0K
11:22 936.58 936.99 935.36 935.53 0.0K
11:23 935.52 935.65 934.19 934.30 0.0K
11:24 934.08 934.08 930.97 930.97 0.0K
11:25 931.10 932.66 931.06 932.58 0.0K
11:26 932.56 932.56 930.82 930.82 0.0K
11:27 930.82 931.47 930.73 931.30 0.0K
11:28 931.38 931.89 931.25 931.82 0.0K
11:29 931.63 931.63 930.46 930.57 0.0K
11:30 931.09 932.85 931.07 932.79 0.0K
11:31 932.78 934.52 932.78 933.81 0.0K
11:32 933.72 934.13 933.20 934.03 0.0K
11:33 934.32 935.39 934.32 934.74 0.0K
11:34 934.65 935.47 934.58 935.42 0.0K
11:35 935.40 938.53 935.38 938.09 0.0K
11:36 937.80 939.00 937.61 938.99 0.0K
11:37 938.91 938.91 937.94 938.67 0.0K
11:38 938.67 939.16 936.86 936.86 0.0K
11:39 936.99 937.47 936.99 937.10 0.0K
11:40 936.87 939.68 936.82 939.68 0.0K
11:41 940.01 940.94 939.90 940.94 0.0K
11:42 941.06 941.17 939.80 939.81 0.0K
11:43 939.87 940.87 939.82 940.86 0.0K
11:44 940.86 942.03 940.68 941.94 0.0K
11:45 942.02 942.18 940.81 940.88 0.0K
11:46 940.80 940.80 939.72 939.73 0.0K
11:47 939.60 940.40 939.60 940.39 0.0K
11:48 940.47 940.68 939.93 940.25 0.0K
11:49 940.47 941.54 940.39 940.66 0.0K
11:50 940.88 942.86 940.88 942.85 0.0K
11:51 942.60 942.60 940.58 940.58 0.0K
11:52 940.52 941.25 940.50 941.00 0.0K
11:53 940.99 941.47 940.76 940.76 0.0K
11:54 940.77 940.87 940.37 940.49 0.0K
11:55 940.47 941.23 940.47 940.74 0.0K
11:56 940.47 942.13 940.30 942.13 0.0K
11:57 942.31 942.69 941.41 941.41 0.0K
11:58 941.20 941.20 940.06 940.24 0.0K
11:59 940.23 940.28 940.00 940.24 0.0K
12:00 940.23 940.23 938.35 938.79 0.0K
12:01 939.23 939.74 938.91 938.91 0.0K
12:02 938.91 940.43 938.85 940.16 0.0K
12:03 940.21 940.23 939.76 940.23 0.0K
12:04 940.34 941.71 940.34 941.71 0.0K
12:05 941.70 942.37 941.35 942.37 0.0K
12:06 942.29 942.55 942.12 942.12 0.0K
12:07 941.57 941.78 941.50 941.50 0.0K
12:08 941.52 941.52 939.59 939.59 0.0K
12:09 939.57 939.69 939.42 939.42 0.0K
12:10 939.42 939.67 938.91 938.92 0.0K
12:11 938.98 939.21 938.84 938.96 0.0K
12:12 938.90 938.90 937.14 937.14 0.0K
12:13 936.95 938.58 936.95 938.52 0.0K
12:14 938.37 938.53 937.95 938.53 0.0K
12:15 938.59 938.79 938.44 938.68 0.0K
12:16 938.63 939.27 938.58 938.92 0.0K
12:17 938.85 938.94 938.08 938.08 0.0K
12:18 938.01 938.01 936.60 936.96 0.0K
12:19 936.97 938.45 936.96 938.45 0.0K
12:20 938.33 938.34 936.77 936.77 0.0K
12:21 936.74 937.14 935.53 935.53 0.0K
12:22 935.54 935.54 933.89 934.69 0.0K
12:23 934.68 934.73 933.79 934.23 0.0K
12:24 934.27 935.24 934.12 935.24 0.0K
12:25 935.16 935.92 935.07 935.24 0.0K
12:26 935.22 937.61 935.22 937.61 0.0K
12:27 937.86 937.86 936.94 937.07 0.0K
12:28 937.06 937.60 936.93 937.11 0.0K
12:29 937.10 937.80 937.03 937.75 0.0K
12:30 937.72 937.72 936.99 937.18 0.0K
12:31 937.18 937.67 936.90 937.64 0.0K
12:32 937.64 938.72 937.57 938.72 0.0K
12:33 938.74 938.74 936.76 936.76 0.0K
12:34 936.89 936.95 936.04 936.04 0.0K
12:35 936.17 936.27 935.69 935.85 0.0K
12:36 935.87 935.87 935.27 935.65 0.0K
12:37 935.81 936.80 935.69 936.80 0.0K
12:38 936.97 937.17 936.53 936.63 0.0K
12:39 936.62 936.81 936.13 936.13 0.0K
12:40 936.12 936.42 935.69 936.01 0.0K
12:41 935.95 935.95 933.33 933.34 0.0K
12:42 933.32 933.58 933.29 933.58 0.0K
12:43 933.59 933.59 931.82 931.82 0.0K
12:44 931.78 931.96 931.40 931.96 0.0K
12:45 931.84 931.84 931.46 931.46 0.0K
12:46 931.48 931.48 930.74 930.84 0.0K
12:47 930.84 931.32 930.72 931.25 0.0K
12:48 931.26 931.41 930.65 931.41 0.0K
12:49 931.44 932.17 931.44 932.17 0.0K
12:50 932.16 932.23 931.81 931.93 0.0K
12:51 932.14 933.29 932.14 932.36 0.0K
12:52 932.14 932.34 932.14 932.33 0.0K
12:53 932.35 932.35 932.22 932.32 0.0K
12:54 932.79 933.51 932.63 933.51 0.0K
12:55 933.50 933.74 933.11 933.14 0.0K
12:56 933.16 933.39 932.79 932.79 0.0K
12:57 932.46 932.52 931.61 931.61 0.0K
12:58 931.55 931.55 930.38 930.48 0.0K
12:59 930.60 931.14 930.53 931.09 0.0K
13:00 931.12 938.22 931.12 937.48 0.0K
13:01 937.43 937.63 936.85 937.63 0.0K
13:02 937.31 937.31 934.85 934.85 0.0K
13:03 934.59 935.05 932.78 932.78 0.0K
13:04 932.74 932.96 932.69 932.74 0.0K
13:05 932.52 933.01 932.50 933.01 0.0K
13:06 933.05 933.05 931.90 931.95 0.0K
13:07 931.97 932.33 931.65 932.33 0.0K
13:08 932.34 932.45 931.89 932.45 0.0K
13:09 932.46 933.29 932.18 933.29 0.0K
13:10 933.31 933.61 932.89 933.61 0.0K
13:11 933.60 933.67 932.81 932.97 0.0K
13:12 932.99 934.88 932.95 934.88 0.0K
13:13 934.89 935.62 934.89 935.62 0.0K
13:14 935.62 938.26 935.62 938.26 0.0K
13:15 938.36 940.56 938.29 940.56 0.0K
13:16 940.61 941.20 940.57 940.77 0.0K
13:17 940.80 940.82 940.16 940.63 0.0K
13:18 940.76 941.29 940.69 940.76 0.0K
13:19 940.85 940.88 940.53 940.61 0.0K
13:20 940.65 941.19 939.94 940.11 0.0K
13:21 940.12 940.45 939.41 939.41 0.0K
13:22 939.57 939.68 939.39 939.58 0.0K
13:23 939.67 940.46 939.60 940.46 0.0K
13:24 940.86 941.46 940.86 941.35 0.0K
13:25 941.35 941.64 941.18 941.61 0.0K
13:26 941.61 942.50 941.61 942.46 0.0K
13:27 942.41 942.46 941.97 941.97 0.0K
13:28 941.99 942.06 941.65 941.88 0.0K
13:29 941.98 943.83 941.98 943.83 0.0K
13:30 943.78 943.78 943.10 943.12 0.0K
13:31 943.12 943.12 940.80 940.80 0.0K
13:32 940.79 941.63 940.58 941.63 0.0K
13:33 941.64 941.64 941.14 941.43 0.0K
13:34 941.55 941.69 941.39 941.44 0.0K
13:35 941.43 941.70 941.01 941.16 0.0K
13:36 941.17 942.73 941.17 942.30 0.0K
13:37 942.27 943.22 941.97 942.35 0.0K
13:38 942.38 942.86 942.34 942.86 0.0K
13:39 942.90 944.40 942.90 944.40 0.0K
13:40 944.46 944.62 942.53 942.53 0.0K
13:41 942.53 943.40 942.49 943.34 0.0K
13:42 943.57 944.04 943.44 943.94 0.0K
13:43 944.15 944.45 943.36 943.40 0.0K
13:44 943.35 943.94 943.35 943.85 0.0K
13:45 944.09 944.35 942.83 942.83 0.0K
13:46 942.86 944.81 941.59 944.81 0.0K
13:47 945.03 945.68 944.84 944.84 0.0K
13:48 944.86 945.76 944.86 945.76 0.0K
13:49 946.14 946.24 945.19 946.05 0.0K
13:50 946.23 947.50 946.23 947.50 0.0K
13:51 947.76 947.76 947.40 947.48 0.0K
13:52 947.28 947.37 946.53 946.78 0.0K
13:53 946.78 947.75 946.78 947.75 0.0K
13:54 947.87 947.96 947.12 947.12 0.0K
13:55 946.97 946.97 945.97 946.43 0.0K
13:56 946.37 946.62 945.96 946.22 0.0K
13:57 946.22 946.42 946.02 946.35 0.0K
13:58 946.38 947.30 946.38 947.13 0.0K
13:59 947.13 948.56 947.13 948.52 0.0K
14:00 948.58 950.32 948.43 950.31 0.0K
14:01 950.26 950.26 948.27 948.27 0.0K
14:02 947.99 948.93 947.82 948.87 0.0K
14:03 948.77 948.77 947.92 948.18 0.0K
14:04 948.17 949.39 948.17 948.89 0.0K
14:05 948.82 948.82 947.14 947.14 0.0K
14:06 947.02 947.02 946.41 946.78 0.0K
14:07 946.87 948.96 946.87 948.96 0.0K
14:08 948.96 949.87 948.92 949.10 0.0K
14:09 949.05 949.31 948.78 949.25 0.0K
14:10 949.25 950.59 949.25 949.95 0.0K
14:11 949.78 949.88 948.97 948.99 0.0K
14:12 949.00 949.32 948.52 949.32 0.0K
14:13 949.48 950.40 949.42 950.26 0.0K
14:14 950.26 950.29 949.40 949.40 0.0K
14:15 949.38 949.64 948.77 949.57 0.0K
14:16 949.93 950.55 948.76 948.79 0.0K
14:17 948.72 949.31 948.72 948.77 0.0K
14:18 948.73 949.53 948.49 949.53 0.0K
14:19 949.49 949.54 949.01 949.34 0.0K
14:20 949.74 949.81 949.34 949.34 0.0K
14:21 949.39 950.95 949.36 950.95 0.0K
14:22 950.98 952.38 950.98 951.79 0.0K
14:23 952.29 952.29 950.77 950.79 0.0K
14:24 950.84 951.87 950.24 951.74 0.0K
14:25 951.72 951.72 950.39 950.39 0.0K
14:26 950.31 950.36 949.42 950.00 0.0K
14:27 949.96 950.04 949.60 949.60 0.0K
14:28 949.66 950.32 949.29 950.32 0.0K
14:29 950.31 950.43 949.51 949.84 0.0K
14:30 949.94 951.44 949.94 951.22 0.0K
14:31 951.25 951.27 950.09 950.21 0.0K
14:32 950.33 950.33 949.23 949.24 0.0K
14:33 949.21 949.21 948.27 948.27 0.0K
14:34 948.13 948.37 947.36 947.36 0.0K
14:35 947.34 947.35 946.62 946.85 0.0K
14:36 946.84 946.85 945.49 946.09 0.0K
14:37 946.11 946.66 945.91 946.37 0.0K
14:38 946.29 946.51 945.90 945.98 0.0K
14:39 946.02 946.06 945.88 946.05 0.0K
14:40 946.00 946.00 944.95 944.98 0.0K
14:41 945.43 946.45 945.22 946.13 0.0K
14:42 946.12 946.36 945.11 945.11 0.0K
14:43 945.15 945.46 945.04 945.04 0.0K
14:44 945.21 946.07 945.21 945.56 0.0K
14:45 945.64 945.64 944.48 944.67 0.0K
14:46 944.89 946.12 944.89 946.12 0.0K
14:47 946.37 947.14 945.96 945.98 0.0K
14:48 945.52 945.52 944.24 945.46 0.0K
14:49 945.43 945.89 945.43 945.65 0.0K
14:50 945.64 945.94 944.89 945.94 0.0K
14:51 945.94 946.00 944.15 944.43 0.0K
14:52 944.42 945.00 944.22 945.00 0.0K
14:53 944.98 945.26 944.86 945.19 0.0K
14:54 945.07 945.07 943.32 943.35 0.0K
14:55 943.35 943.38 941.34 941.34 0.0K
14:56 941.39 941.72 941.39 941.72 0.0K
14:57 941.77 943.44 941.77 943.40 0.0K
14:58 943.44 943.46 942.52 942.76 0.0K
14:59 942.67 943.72 942.66 943.10 0.0K
15:00 942.99 945.67 942.97 944.58 0.0K
15:01 944.34 944.41 943.63 944.25 0.0K
15:02 944.41 944.41 943.03 943.03 0.0K
15:03 942.87 942.87 942.30 942.41 0.0K
15:04 942.39 942.46 941.94 942.28 0.0K
15:05 942.38 942.63 942.21 942.52 0.0K
15:06 942.52 942.56 941.22 941.50 0.0K
15:07 941.32 942.27 941.24 942.03 0.0K
15:08 941.96 942.00 940.83 940.83 0.0K
15:09 940.68 940.68 939.54 939.55 0.0K
15:10 939.53 939.58 938.60 939.58 0.0K
15:11 939.59 939.59 938.72 938.88 0.0K
15:12 938.91 939.61 938.63 939.61 0.0K
15:13 939.61 940.14 939.41 939.94 0.0K
15:14 939.94 939.94 939.32 939.63 0.0K
15:15 939.64 939.74 937.98 937.98 0.0K
15:16 938.10 938.61 937.59 938.56 0.0K
15:17 938.85 939.60 938.85 939.46 0.0K
15:18 939.72 941.25 939.72 940.78 0.0K
15:19 940.98 941.42 940.69 941.35 0.0K
15:20 941.37 941.65 940.27 940.30 0.0K
15:21 940.31 940.64 939.86 940.42 0.0K
15:22 940.70 941.98 940.70 940.88 0.0K
15:23 940.51 940.79 940.19 940.27 0.0K
15:24 940.26 940.34 939.86 940.30 0.0K
15:25 940.37 940.41 938.43 938.43 0.0K
15:26 938.41 940.36 938.18 939.62 0.0K
15:27 939.40 939.93 938.76 939.86 0.0K
15:28 940.10 940.22 939.65 940.04 0.0K
15:29 940.35 940.67 939.58 939.58 0.0K
15:30 939.58 941.56 939.58 941.46 0.0K
15:31 941.78 943.11 941.78 942.83 0.0K
15:32 942.83 944.70 942.83 944.39 0.0K
15:33 944.44 944.99 943.68 944.57 0.0K
15:34 944.41 944.57 944.04 944.04 0.0K
15:35 943.98 944.49 942.71 944.42 0.0K
15:36 944.41 944.41 943.29 943.90 0.0K
15:37 943.87 944.82 943.87 944.82 0.0K
15:38 944.92 945.91 944.00 944.03 0.0K
15:39 944.06 944.23 942.88 942.98 0.0K
15:40 943.01 943.13 941.26 941.59 0.0K
15:41 941.67 941.67 940.40 940.84 0.0K
15:42 940.87 941.36 940.65 940.84 0.0K
15:43 940.57 940.57 939.21 939.58 0.0K
15:44 939.32 940.26 939.32 939.82 0.0K
15:45 939.85 940.49 939.83 939.84 0.0K
15:46 939.30 939.30 937.87 938.17 0.0K
15:47 938.21 938.52 937.02 937.80 0.0K
15:48 937.78 938.08 937.39 938.06 0.0K
15:49 938.05 938.77 938.05 938.58 0.0K
15:50 937.19 937.19 936.54 936.88 0.0K
15:51 936.85 938.62 936.76 938.62 0.0K
15:52 938.32 939.59 937.70 939.53 0.0K
15:53 939.44 939.76 937.78 937.78 0.0K
15:54 938.00 938.46 937.46 937.64 0.0K
15:55 937.74 939.45 937.05 939.15 0.0K
15:56 939.00 939.85 938.62 939.42 0.0K
15:57 938.94 939.02 938.42 938.61 0.0K
15:58 938.75 938.95 938.31 938.38 0.0K
15:59 937.89 938.67 937.34 938.32 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음