PHLX Utility Settlement (UUW)

🏛️ 미국 →
1,072.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 918.68 918.68 918.68 918.68 0.0M
2022-12-29 927.16 927.16 927.16 927.16 0.0M
2022-12-28 920.59 920.59 920.59 920.59 0.0M
2022-12-27 929.13 929.13 929.13 929.13 0.0M
2022-12-23 924.04 924.04 924.04 924.04 0.0M
2022-12-22 914.06 914.06 914.06 914.06 0.0M
2022-12-21 920.57 920.57 920.57 920.57 0.0M
2022-12-20 907.45 907.45 907.45 907.45 0.0M
2022-12-19 906.69 906.69 906.69 906.69 0.0M
2022-12-16 910.41 910.41 910.41 910.41 0.0M
2022-12-15 925.65 925.65 925.65 925.65 0.0M
2022-12-14 938.00 938.00 938.00 938.00 0.0M
2022-12-13 939.68 939.68 939.68 939.68 0.0M
2022-12-12 935.83 935.83 935.83 935.83 0.0M
2022-12-09 915.05 915.05 915.05 915.05 0.0M
2022-12-08 920.18 920.18 920.18 920.18 0.0M
2022-12-07 914.57 914.57 914.57 914.57 0.0M
2022-12-06 918.41 918.41 918.41 918.41 0.0M
2022-12-05 911.45 911.45 911.45 911.45 0.0M
2022-12-02 916.08 916.08 916.08 916.08 0.0M
2022-12-01 919.81 919.81 919.81 919.81 0.0M
2022-11-30 921.15 921.15 921.15 921.15 0.0M
2022-11-29 897.76 897.76 897.76 897.76 0.0M
2022-11-28 904.61 904.61 904.61 904.61 0.0M
2022-11-25 915.30 915.30 915.30 915.30 0.0M
2022-11-23 909.37 909.37 909.37 909.37 0.0M
2022-11-22 899.94 899.94 899.94 899.94 0.0M
2022-11-21 892.89 892.89 892.89 892.89 0.0M
2022-11-18 887.84 887.84 887.84 887.84 0.0M
2022-11-17 871.21 871.21 871.21 871.21 0.0M
2022-11-16 887.35 887.35 887.35 887.35 0.0M
2022-11-15 880.20 880.20 880.20 880.20 0.0M
2022-11-14 869.94 869.94 869.94 869.94 0.0M
2022-11-11 881.82 881.82 881.82 881.82 0.0M
2022-11-10 892.00 892.00 892.00 892.00 0.0M
2022-11-09 850.45 850.45 850.45 850.45 0.0M
2022-11-08 856.61 856.61 856.61 856.61 0.0M
2022-11-07 850.80 850.80 850.80 850.80 0.0M
2022-11-04 867.38 867.38 867.38 867.38 0.0M
2022-11-03 863.63 863.63 863.63 863.63 0.0M
2022-11-02 860.65 860.65 860.65 860.65 0.0M
2022-11-01 869.39 869.39 869.39 869.39 0.0M
2022-10-31 866.16 866.16 866.16 866.16 0.0M
2022-10-28 874.30 874.30 874.30 874.30 0.0M
2022-10-27 848.01 848.01 848.01 848.01 0.0M
2022-10-26 843.30 843.30 843.30 843.30 0.0M
2022-10-25 843.97 843.97 843.97 843.97 0.0M
2022-10-24 826.96 826.96 826.96 826.96 0.0M
2022-10-21 819.96 819.96 819.96 819.96 0.0M
2022-10-20 805.71 805.71 805.71 805.71 0.0M
2022-10-19 827.18 827.18 827.18 827.18 0.0M
2022-10-18 838.11 838.11 838.11 838.11 0.0M
2022-10-17 822.65 822.65 822.65 822.65 0.0M
2022-10-14 804.99 804.99 804.99 804.99 0.0M
2022-10-13 817.47 817.47 817.47 817.47 0.0M
2022-10-12 796.91 796.91 796.91 796.91 0.0M
2022-10-11 825.24 825.24 825.24 825.24 0.0M
2022-10-10 828.45 828.45 828.45 828.45 0.0M
2022-10-07 825.90 825.90 825.90 825.90 0.0M
2022-10-06 845.02 845.02 845.02 845.02 0.0M
2022-10-05 874.93 874.93 874.93 874.93 0.0M
2022-10-04 896.30 896.30 896.30 896.30 0.0M
2022-10-03 878.42 878.42 878.42 878.42 0.0M
2022-09-30 853.38 853.38 853.38 853.38 0.0M
2022-09-29 870.42 870.42 870.42 870.42 0.0M
2022-09-28 907.34 907.34 907.34 907.34 0.0M
2022-09-27 897.84 897.84 897.84 897.84 0.0M
2022-09-26 913.37 913.37 913.37 913.37 0.0M
2022-09-23 935.87 935.87 935.87 935.87 0.0M
2022-09-22 946.78 946.78 946.78 946.78 0.0M
2022-09-21 950.22 950.22 950.22 950.22 0.0M
2022-09-20 963.47 963.47 963.47 963.47 0.0M
2022-09-19 977.00 977.00 977.00 977.00 0.0M
2022-09-16 964.83 964.83 964.83 964.83 0.0M
2022-09-15 968.01 968.01 968.01 968.01 0.0M
2022-09-14 993.81 993.81 993.81 993.81 0.0M
2022-09-13 986.49 986.49 986.49 986.49 0.0M
2022-09-12 1,013.64 1,013.64 1,013.64 1,013.64 0.0M
2022-09-09 1,004.06 1,004.06 1,004.06 1,004.06 0.0M
2022-09-08 1,000.15 1,000.15 1,000.15 1,000.15 0.0M
2022-09-07 1,001.34 1,001.34 1,001.34 1,001.34 0.0M
2022-09-06 970.83 970.83 970.83 970.83 0.0M
2022-09-02 968.18 968.18 968.18 968.18 0.0M
2022-09-01 979.05 979.05 979.05 979.05 0.0M
2022-08-31 965.12 965.12 965.12 965.12 0.0M
2022-08-30 971.63 971.63 971.63 971.63 0.0M
2022-08-29 985.91 985.91 985.91 985.91 0.0M
2022-08-26 984.25 984.25 984.25 984.25 0.0M
2022-08-25 999.81 999.81 999.81 999.81 0.0M
2022-08-24 993.54 993.54 993.54 993.54 0.0M
2022-08-23 989.65 989.65 989.65 989.65 0.0M
2022-08-22 996.45 996.45 996.45 996.45 0.0M
2022-08-19 1,010.36 1,010.36 1,010.36 1,010.36 0.0M
2022-08-18 1,010.70 1,010.70 1,010.70 1,010.70 0.0M
2022-08-17 1,007.28 1,007.28 1,007.28 1,007.28 0.0M
2022-08-16 1,009.33 1,009.33 1,009.33 1,009.33 0.0M
2022-08-15 1,007.17 1,007.17 1,007.17 1,007.17 0.0M
2022-08-12 998.92 998.92 998.92 998.92 0.0M
2022-08-11 984.67 984.67 984.67 984.67 0.0M
2022-08-10 987.04 987.04 987.04 987.04 0.0M
2022-08-09 982.75 982.75 982.75 982.75 0.0M
2022-08-08 972.18 972.18 972.18 972.18 0.0M
2022-08-05 971.96 971.96 971.96 971.96 0.0M
2022-08-04 973.35 973.35 973.35 973.35 0.0M
2022-08-03 970.05 970.05 970.05 970.05 0.0M
2022-08-02 962.87 962.87 962.87 962.87 0.0M
2022-08-01 964.34 964.34 964.34 964.34 0.0M
2022-07-29 963.02 963.02 963.02 963.02 0.0M
2022-07-28 955.55 955.55 955.55 955.55 0.0M
2022-07-27 921.13 921.13 921.13 921.13 0.0M
2022-07-26 920.38 920.38 920.38 920.38 0.0M
2022-07-25 915.48 915.48 915.48 915.48 0.0M
2022-07-22 904.86 904.86 904.86 904.86 0.0M
2022-07-21 891.78 891.78 891.78 891.78 0.0M
2022-07-20 889.25 889.25 889.25 889.25 0.0M
2022-07-19 902.80 902.80 902.80 902.80 0.0M
2022-07-18 897.01 897.01 897.01 897.01 0.0M
2022-07-15 909.89 909.89 909.89 909.89 0.0M
2022-07-14 909.54 909.54 909.54 909.54 0.0M
2022-07-13 909.72 909.72 909.72 909.72 0.0M
2022-07-12 913.87 913.87 913.87 913.87 0.0M
2022-07-11 918.59 918.59 918.59 918.59 0.0M
2022-07-08 912.71 912.71 912.71 912.71 0.0M
2022-07-07 915.73 915.73 915.73 915.73 0.0M
2022-07-06 916.15 916.15 916.15 916.15 0.0M
2022-07-05 906.98 906.98 906.98 906.98 0.0M
2022-07-01 938.14 938.14 938.14 938.14 0.0M
2022-06-30 915.12 915.12 915.12 915.12 0.0M
2022-06-29 904.20 904.20 904.20 904.20 0.0M
2022-06-28 903.50 903.50 903.50 903.50 0.0M
2022-06-27 907.31 907.31 907.31 907.31 0.0M
2022-06-24 900.60 900.60 900.60 900.60 0.0M
2022-06-23 885.45 885.45 885.45 885.45 0.0M
2022-06-22 864.53 864.53 864.53 864.53 0.0M
2022-06-21 855.01 855.01 855.01 855.01 0.0M
2022-06-17 838.71 838.71 838.71 838.71 0.0M
2022-06-16 846.21 846.21 846.21 846.21 0.0M
2022-06-15 863.14 863.14 863.14 863.14 0.0M
2022-06-14 856.52 856.52 856.52 856.52 0.0M
2022-06-13 879.25 879.25 879.25 879.25 0.0M
2022-06-10 921.59 921.59 921.59 921.59 0.0M
2022-06-09 928.31 928.31 928.31 928.31 0.0M
2022-06-08 951.22 951.22 951.22 951.22 0.0M
2022-06-07 970.08 970.08 970.08 970.08 0.0M
2022-06-06 965.34 965.34 965.34 965.34 0.0M
2022-06-03 961.32 961.32 961.32 961.32 0.0M
2022-06-02 965.02 965.02 965.02 965.02 0.0M
2022-06-01 958.04 958.04 958.04 958.04 0.0M
2022-05-31 959.15 959.15 959.15 959.15 0.0M
2022-05-27 973.28 973.28 973.28 973.28 0.0M
2022-05-26 958.04 958.04 958.04 958.04 0.0M
2022-05-25 955.08 955.08 955.08 955.08 0.0M
2022-05-24 956.07 956.07 956.07 956.07 0.0M
2022-05-23 936.74 936.74 936.74 936.74 0.0M
2022-05-20 926.08 926.08 926.08 926.08 0.0M
2022-05-19 922.49 922.49 922.49 922.49 0.0M
2022-05-18 924.32 924.32 924.32 924.32 0.0M
2022-05-17 934.58 934.58 934.58 934.58 0.0M
2022-05-16 925.41 925.41 925.41 925.41 0.0M
2022-05-13 922.66 922.66 922.66 922.66 0.0M
2022-05-12 913.49 913.49 913.49 913.49 0.0M
2022-05-11 925.55 925.55 925.55 925.55 0.0M
2022-05-10 917.71 917.71 917.71 917.71 0.0M
2022-05-09 928.93 928.93 928.93 928.93 0.0M
2022-05-06 936.33 936.33 936.33 936.33 0.0M
2022-05-05 930.24 930.24 930.24 930.24 0.0M
2022-05-04 939.97 939.97 939.97 939.97 0.0M
2022-05-03 919.82 919.82 919.82 919.82 0.0M
2022-05-02 916.47 916.47 916.47 916.47 0.0M
2022-04-29 926.29 926.29 926.29 926.29 0.0M
2022-04-28 955.19 955.19 955.19 955.19 0.0M
2022-04-27 944.31 944.31 944.31 944.31 0.0M
2022-04-26 948.30 948.30 948.30 948.30 0.0M
2022-04-25 958.64 958.64 958.64 958.64 0.0M
2022-04-22 964.48 964.48 964.48 964.48 0.0M
2022-04-21 980.99 980.99 980.99 980.99 0.0M
2022-04-20 997.91 997.91 997.91 997.91 0.0M
2022-04-19 991.48 991.48 991.48 991.48 0.0M
2022-04-18 985.33 985.33 985.33 985.33 0.0M
2022-04-14 991.00 991.00 991.00 991.00 0.0M
2022-04-13 991.40 991.40 991.40 991.40 0.0M
2022-04-12 992.73 992.73 992.73 992.73 0.0M
2022-04-11 988.97 988.97 988.97 988.97 0.0M
2022-04-08 1,003.86 1,003.86 1,003.86 1,003.86 0.0M
2022-04-07 1,001.47 1,001.47 1,001.47 1,001.47 0.0M
2022-04-06 1,003.15 1,003.15 1,003.15 1,003.15 0.0M
2022-04-05 984.22 984.22 984.22 984.22 0.0M
2022-04-04 976.63 976.63 976.63 976.63 0.0M
2022-04-01 983.20 983.20 983.20 983.20 0.0M
2022-03-31 968.83 968.83 968.83 968.83 0.0M
2022-03-30 970.76 970.76 970.76 970.76 0.0M
2022-03-29 963.09 963.09 963.09 963.09 0.0M
2022-03-28 954.65 954.65 954.65 954.65 0.0M
2022-03-25 948.24 948.24 948.24 948.24 0.0M
2022-03-24 935.08 935.08 935.08 935.08 0.0M
2022-03-23 924.99 924.99 924.99 924.99 0.0M
2022-03-22 923.67 923.67 923.67 923.67 0.0M
2022-03-21 921.87 921.87 921.87 921.87 0.0M
2022-03-18 916.51 916.51 916.51 916.51 0.0M
2022-03-17 925.50 925.50 925.50 925.50 0.0M
2022-03-16 921.29 921.29 921.29 921.29 0.0M
2022-03-15 922.84 922.84 922.84 922.84 0.0M
2022-03-14 911.04 911.04 911.04 911.04 0.0M
2022-03-11 912.00 912.00 912.00 912.00 0.0M
2022-03-10 915.68 915.68 915.68 915.68 0.0M
2022-03-09 909.59 909.59 909.59 909.59 0.0M
2022-03-08 917.41 917.41 917.41 917.41 0.0M
2022-03-07 934.14 934.14 934.14 934.14 0.0M
2022-03-04 920.08 920.08 920.08 920.08 0.0M
2022-03-03 899.93 899.93 899.93 899.93 0.0M
2022-03-02 883.87 883.87 883.87 883.87 0.0M
2022-03-01 874.04 874.04 874.04 874.04 0.0M
2022-02-28 881.21 881.21 881.21 881.21 0.0M
2022-02-25 877.62 877.62 877.62 877.62 0.0M
2022-02-24 851.49 851.49 851.49 851.49 0.0M
2022-02-23 844.65 844.65 844.65 844.65 0.0M
2022-02-22 859.94 859.94 859.94 859.94 0.0M
2022-02-18 860.93 860.93 860.93 860.93 0.0M
2022-02-17 862.56 862.56 862.56 862.56 0.0M
2022-02-16 862.06 862.06 862.06 862.06 0.0M
2022-02-15 860.68 860.68 860.68 860.68 0.0M
2022-02-14 865.47 865.47 865.47 865.47 0.0M
2022-02-11 872.05 872.05 872.05 872.05 0.0M
2022-02-10 872.20 872.20 872.20 872.20 0.0M
2022-02-09 895.83 895.83 895.83 895.83 0.0M
2022-02-08 891.70 891.70 891.70 891.70 0.0M
2022-02-07 891.40 891.40 891.40 891.40 0.0M
2022-02-04 893.59 893.59 893.59 893.59 0.0M
2022-02-03 900.97 900.97 900.97 900.97 0.0M
2022-02-02 905.23 905.23 905.23 905.23 0.0M
2022-02-01 892.41 892.41 892.41 892.41 0.0M
2022-01-31 903.83 903.83 903.83 903.83 0.0M
2022-01-28 885.36 885.36 885.36 885.36 0.0M
2022-01-27 875.36 875.36 875.36 875.36 0.0M
2022-01-26 868.66 868.66 868.66 868.66 0.0M
2022-01-25 876.00 876.00 876.00 876.00 0.0M
2022-01-24 893.23 893.23 893.23 893.23 0.0M
2022-01-21 901.81 901.81 901.81 901.81 0.0M
2022-01-20 903.73 903.73 903.73 903.73 0.0M
2022-01-19 901.27 901.27 901.27 901.27 0.0M
2022-01-18 896.30 896.30 896.30 896.30 0.0M
2022-01-14 907.39 907.39 907.39 907.39 0.0M
2022-01-13 914.17 914.17 914.17 914.17 0.0M
2022-01-12 910.14 910.14 910.14 910.14 0.0M
2022-01-11 906.85 906.85 906.85 906.85 0.0M
2022-01-10 915.35 915.35 915.35 915.35 0.0M
2022-01-07 921.63 921.63 921.63 921.63 0.0M
2022-01-06 914.60 914.60 914.60 914.60 0.0M
2022-01-05 925.65 925.65 925.65 925.65 0.0M
2022-01-04 926.57 926.57 926.57 926.57 0.0M
2022-01-03 930.86 930.86 930.86 930.86 0.0M