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
2024-12-31 941.47 941.47 941.47 941.47 0.0M
2024-12-30 942.21 942.21 942.21 942.21 0.0M
2024-12-27 946.46 946.46 946.46 946.46 0.0M
2024-12-26 948.01 948.01 948.01 948.01 0.0M
2024-12-24 951.40 951.40 951.40 951.40 0.0M
2024-12-23 947.49 947.49 947.49 947.49 0.0M
2024-12-20 944.00 944.00 944.00 944.00 0.0M
2024-12-19 929.64 929.64 929.64 929.64 0.0M
2024-12-18 927.35 927.35 927.35 927.35 0.0M
2024-12-17 948.80 948.80 948.80 948.80 0.0M
2024-12-16 950.14 950.14 950.14 950.14 0.0M
2024-12-13 959.24 959.24 959.24 959.24 0.0M
2024-12-12 958.75 958.75 958.75 958.75 0.0M
2024-12-11 959.87 959.87 959.87 959.87 0.0M
2024-12-10 967.59 967.59 967.59 967.59 0.0M
2024-12-09 973.90 973.90 973.90 973.90 0.0M
2024-12-06 984.13 984.13 984.13 984.13 0.0M
2024-12-05 996.99 996.99 996.99 996.99 0.0M
2024-12-04 992.73 992.73 992.73 992.73 0.0M
2024-12-03 993.72 993.72 993.72 993.72 0.0M
2024-12-02 1,004.89 1,004.89 1,004.89 1,004.89 0.0M
2024-11-29 1,024.64 1,024.64 1,024.64 1,024.64 0.0M
2024-11-27 1,026.87 1,026.87 1,026.87 1,026.87 0.0M
2024-11-26 1,024.96 1,024.96 1,024.96 1,024.96 0.0M
2024-11-25 1,009.98 1,009.98 1,009.98 1,009.98 0.0M
2024-11-22 1,003.90 1,003.90 1,003.90 1,003.90 0.0M
2024-11-21 1,010.34 1,010.34 1,010.34 1,010.34 0.0M
2024-11-20 995.47 995.47 995.47 995.47 0.0M
2024-11-19 994.72 994.72 994.72 994.72 0.0M
2024-11-18 990.14 990.14 990.14 990.14 0.0M
2024-11-15 984.23 984.23 984.23 984.23 0.0M
2024-11-14 970.01 970.01 970.01 970.01 0.0M
2024-11-13 970.44 970.44 970.44 970.44 0.0M
2024-11-12 973.84 973.84 973.84 973.84 0.0M
2024-11-11 986.76 986.76 986.76 986.76 0.0M
2024-11-08 987.57 987.57 987.57 987.57 0.0M
2024-11-07 971.13 971.13 971.13 971.13 0.0M
2024-11-06 974.54 974.54 974.54 974.54 0.0M
2024-11-05 992.25 992.25 992.25 992.25 0.0M
2024-11-04 979.72 979.72 979.72 979.72 0.0M
2024-11-01 993.70 993.70 993.70 993.70 0.0M
2024-10-31 1,016.27 1,016.27 1,016.27 1,016.27 0.0M
2024-10-30 1,003.81 1,003.81 1,003.81 1,003.81 0.0M
2024-10-29 1,006.61 1,006.61 1,006.61 1,006.61 0.0M
2024-10-28 1,030.07 1,030.07 1,030.07 1,030.07 0.0M
2024-10-25 1,023.08 1,023.08 1,023.08 1,023.08 0.0M
2024-10-24 1,038.13 1,038.13 1,038.13 1,038.13 0.0M
2024-10-23 1,047.38 1,047.38 1,047.38 1,047.38 0.0M
2024-10-22 1,037.01 1,037.01 1,037.01 1,037.01 0.0M
2024-10-21 1,040.39 1,040.39 1,040.39 1,040.39 0.0M
2024-10-18 1,043.66 1,043.66 1,043.66 1,043.66 0.0M
2024-10-17 1,038.79 1,038.79 1,038.79 1,038.79 0.0M
2024-10-16 1,045.81 1,045.81 1,045.81 1,045.81 0.0M
2024-10-15 1,025.24 1,025.24 1,025.24 1,025.24 0.0M
2024-10-14 1,019.78 1,019.78 1,019.78 1,019.78 0.0M
2024-10-11 1,008.88 1,008.88 1,008.88 1,008.88 0.0M
2024-10-10 999.89 999.89 999.89 999.89 0.0M
2024-10-09 1,002.67 1,002.67 1,002.67 1,002.67 0.0M
2024-10-08 1,010.88 1,010.88 1,010.88 1,010.88 0.0M
2024-10-07 1,009.25 1,009.25 1,009.25 1,009.25 0.0M
2024-10-04 1,034.36 1,034.36 1,034.36 1,034.36 0.0M
2024-10-03 1,039.33 1,039.33 1,039.33 1,039.33 0.0M
2024-10-02 1,040.72 1,040.72 1,040.72 1,040.72 0.0M
2024-10-01 1,040.55 1,040.55 1,040.55 1,040.55 0.0M
2024-09-30 1,032.47 1,032.47 1,032.47 1,032.47 0.0M
2024-09-27 1,027.84 1,027.84 1,027.84 1,027.84 0.0M
2024-09-26 1,018.16 1,018.16 1,018.16 1,018.16 0.0M
2024-09-25 1,024.94 1,024.94 1,024.94 1,024.94 0.0M
2024-09-24 1,020.81 1,020.81 1,020.81 1,020.81 0.0M
2024-09-23 1,029.25 1,029.25 1,029.25 1,029.25 0.0M
2024-09-20 1,019.65 1,019.65 1,019.65 1,019.65 0.0M
2024-09-19 994.77 994.77 994.77 994.77 0.0M
2024-09-18 1,001.51 1,001.51 1,001.51 1,001.51 0.0M
2024-09-17 1,009.31 1,009.31 1,009.31 1,009.31 0.0M
2024-09-16 1,010.55 1,010.55 1,010.55 1,010.55 0.0M
2024-09-13 1,004.61 1,004.61 1,004.61 1,004.61 0.0M
2024-09-12 991.70 991.70 991.70 991.70 0.0M
2024-09-11 990.09 990.09 990.09 990.09 0.0M
2024-09-10 986.58 986.58 986.58 986.58 0.0M
2024-09-09 980.94 980.94 980.94 980.94 0.0M
2024-09-06 971.18 971.18 971.18 971.18 0.0M
2024-09-05 979.13 979.13 979.13 979.13 0.0M
2024-09-04 981.94 981.94 981.94 981.94 0.0M
2024-09-03 973.81 973.81 973.81 973.81 0.0M
2024-08-30 972.64 972.64 972.64 972.64 0.0M
2024-08-29 967.26 967.26 967.26 967.26 0.0M
2024-08-28 963.55 963.55 963.55 963.55 0.0M
2024-08-27 962.28 962.28 962.28 962.28 0.0M
2024-08-26 969.91 969.91 969.91 969.91 0.0M
2024-08-23 963.87 963.87 963.87 963.87 0.0M
2024-08-22 962.26 962.26 962.26 962.26 0.0M
2024-08-21 964.89 964.89 964.89 964.89 0.0M
2024-08-20 957.77 957.77 957.77 957.77 0.0M
2024-08-19 960.16 960.16 960.16 960.16 0.0M
2024-08-16 954.79 954.79 954.79 954.79 0.0M
2024-08-15 950.07 950.07 950.07 950.07 0.0M
2024-08-14 951.68 951.68 951.68 951.68 0.0M
2024-08-13 953.25 953.25 953.25 953.25 0.0M
2024-08-12 948.55 948.55 948.55 948.55 0.0M
2024-08-09 947.23 947.23 947.23 947.23 0.0M
2024-08-08 945.57 945.57 945.57 945.57 0.0M
2024-08-07 946.93 946.93 946.93 946.93 0.0M
2024-08-06 941.86 941.86 941.86 941.86 0.0M
2024-08-05 933.75 933.75 933.75 933.75 0.0M
2024-08-02 958.85 958.85 958.85 958.85 0.0M
2024-08-01 955.69 955.69 955.69 955.69 0.0M
2024-07-31 935.89 935.89 935.89 935.89 0.0M
2024-07-30 924.50 924.50 924.50 924.50 0.0M
2024-07-29 919.03 919.03 919.03 919.03 0.0M
2024-07-26 915.68 915.68 915.68 915.68 0.0M
2024-07-25 905.63 905.63 905.63 905.63 0.0M
2024-07-24 913.74 913.74 913.74 913.74 0.0M
2024-07-23 900.09 900.09 900.09 900.09 0.0M
2024-07-22 907.18 907.18 907.18 907.18 0.0M
2024-07-19 900.14 900.14 900.14 900.14 0.0M
2024-07-18 899.06 899.06 899.06 899.06 0.0M
2024-07-17 899.41 899.41 899.41 899.41 0.0M
2024-07-16 897.79 897.79 897.79 897.79 0.0M
2024-07-15 890.93 890.93 890.93 890.93 0.0M
2024-07-12 912.97 912.97 912.97 912.97 0.0M
2024-07-11 905.89 905.89 905.89 905.89 0.0M
2024-07-10 888.60 888.60 888.60 888.60 0.0M
2024-07-09 880.37 880.37 880.37 880.37 0.0M
2024-07-08 878.03 878.03 878.03 878.03 0.0M
2024-07-05 877.84 877.84 877.84 877.84 0.0M
2024-07-03 875.19 875.19 875.19 875.19 0.0M
2024-07-02 870.02 870.02 870.02 870.02 0.0M
2024-07-01 865.49 865.49 865.49 865.49 0.0M
2024-06-28 871.45 871.45 871.45 871.45 0.0M
2024-06-27 882.60 882.60 882.60 882.60 0.0M
2024-06-26 881.39 881.39 881.39 881.39 0.0M
2024-06-25 884.31 884.31 884.31 884.31 0.0M
2024-06-24 893.71 893.71 893.71 893.71 0.0M
2024-06-21 882.76 882.76 882.76 882.76 0.0M
2024-06-20 887.39 887.39 887.39 887.39 0.0M
2024-06-18 878.94 878.94 878.94 878.94 0.0M
2024-06-17 880.71 880.71 880.71 880.71 0.0M
2024-06-14 890.09 890.09 890.09 890.09 0.0M
2024-06-13 891.94 891.94 891.94 891.94 0.0M
2024-06-12 889.19 889.19 889.19 889.19 0.0M
2024-06-11 895.53 895.53 895.53 895.53 0.0M
2024-06-10 904.45 904.45 904.45 904.45 0.0M
2024-06-07 892.38 892.38 892.38 892.38 0.0M
2024-06-06 902.72 902.72 902.72 902.72 0.0M
2024-06-05 910.69 910.69 910.69 910.69 0.0M
2024-06-04 917.33 917.33 917.33 917.33 0.0M
2024-06-03 917.31 917.31 917.31 917.31 0.0M
2024-05-31 927.92 927.92 927.92 927.92 0.0M
2024-05-30 910.49 910.49 910.49 910.49 0.0M
2024-05-29 897.20 897.20 897.20 897.20 0.0M
2024-05-28 909.23 909.23 909.23 909.23 0.0M
2024-05-24 910.33 910.33 910.33 910.33 0.0M
2024-05-23 902.34 902.34 902.34 902.34 0.0M
2024-05-22 918.76 918.76 918.76 918.76 0.0M
2024-05-21 929.85 929.85 929.85 929.85 0.0M
2024-05-20 921.12 921.12 921.12 921.12 0.0M
2024-05-17 922.24 922.24 922.24 922.24 0.0M
2024-05-16 922.90 922.90 922.90 922.90 0.0M
2024-05-15 925.71 925.71 925.71 925.71 0.0M
2024-05-14 914.51 914.51 914.51 914.51 0.0M
2024-05-13 912.40 912.40 912.40 912.40 0.0M
2024-05-10 911.17 911.17 911.17 911.17 0.0M
2024-05-09 913.52 913.52 913.52 913.52 0.0M
2024-05-08 900.62 900.62 900.62 900.62 0.0M
2024-05-07 893.37 893.37 893.37 893.37 0.0M
2024-05-06 882.07 882.07 882.07 882.07 0.0M
2024-05-03 877.58 877.58 877.58 877.58 0.0M
2024-05-02 869.31 869.31 869.31 869.31 0.0M
2024-05-01 865.70 865.70 865.70 865.70 0.0M
2024-04-30 855.73 855.73 855.73 855.73 0.0M
2024-04-29 860.66 860.66 860.66 860.66 0.0M
2024-04-26 848.70 848.70 848.70 848.70 0.0M
2024-04-25 858.87 858.87 858.87 858.87 0.0M
2024-04-24 856.06 856.06 856.06 856.06 0.0M
2024-04-23 851.16 851.16 851.16 851.16 0.0M
2024-04-22 846.46 846.46 846.46 846.46 0.0M
2024-04-19 838.42 838.42 838.42 838.42 0.0M
2024-04-18 826.65 826.65 826.65 826.65 0.0M
2024-04-17 820.82 820.82 820.82 820.82 0.0M
2024-04-16 803.66 803.66 803.66 803.66 0.0M
2024-04-15 814.84 814.84 814.84 814.84 0.0M
2024-04-12 822.21 822.21 822.21 822.21 0.0M
2024-04-11 829.02 829.02 829.02 829.02 0.0M
2024-04-10 829.81 829.81 829.81 829.81 0.0M
2024-04-09 844.56 844.56 844.56 844.56 0.0M
2024-04-08 840.05 840.05 840.05 840.05 0.0M
2024-04-05 834.52 834.52 834.52 834.52 0.0M
2024-04-04 831.40 831.40 831.40 831.40 0.0M
2024-04-03 832.36 832.36 832.36 832.36 0.0M
2024-04-02 836.15 836.15 836.15 836.15 0.0M
2024-04-01 834.83 834.83 834.83 834.83 0.0M
2024-03-28 840.62 840.62 840.62 840.62 0.0M
2024-03-27 834.13 834.13 834.13 834.13 0.0M
2024-03-26 811.72 811.72 811.72 811.72 0.0M
2024-03-25 821.37 821.37 821.37 821.37 0.0M
2024-03-22 816.64 816.64 816.64 816.64 0.0M
2024-03-21 814.99 814.99 814.99 814.99 0.0M
2024-03-20 817.96 817.96 817.96 817.96 0.0M
2024-03-19 815.83 815.83 815.83 815.83 0.0M
2024-03-18 808.24 808.24 808.24 808.24 0.0M
2024-03-15 804.50 804.50 804.50 804.50 0.0M
2024-03-14 803.70 803.70 803.70 803.70 0.0M
2024-03-13 809.98 809.98 809.98 809.98 0.0M
2024-03-12 803.36 803.36 803.36 803.36 0.0M
2024-03-11 811.39 811.39 811.39 811.39 0.0M
2024-03-08 807.34 807.34 807.34 807.34 0.0M
2024-03-07 805.99 805.99 805.99 805.99 0.0M
2024-03-06 800.17 800.17 800.17 800.17 0.0M
2024-03-05 792.25 792.25 792.25 792.25 0.0M
2024-03-04 794.28 794.28 794.28 794.28 0.0M
2024-03-01 781.31 781.31 781.31 781.31 0.0M
2024-02-29 787.93 787.93 787.93 787.93 0.0M
2024-02-28 788.22 788.22 788.22 788.22 0.0M
2024-02-27 784.68 784.68 784.68 784.68 0.0M
2024-02-26 768.44 768.44 768.44 768.44 0.0M
2024-02-23 785.33 785.33 785.33 785.33 0.0M
2024-02-22 779.74 779.74 779.74 779.74 0.0M
2024-02-21 786.00 786.00 786.00 786.00 0.0M
2024-02-20 775.23 775.23 775.23 775.23 0.0M
2024-02-16 776.87 776.87 776.87 776.87 0.0M
2024-02-15 778.29 778.29 778.29 778.29 0.0M
2024-02-14 766.09 766.09 766.09 766.09 0.0M
2024-02-13 761.55 761.55 761.55 761.55 0.0M
2024-02-12 775.31 775.31 775.31 775.31 0.0M
2024-02-09 766.60 766.60 766.60 766.60 0.0M
2024-02-08 762.86 762.86 762.86 762.86 0.0M
2024-02-07 769.94 769.94 769.94 769.94 0.0M
2024-02-06 769.81 769.81 769.81 769.81 0.0M
2024-02-05 766.33 766.33 766.33 766.33 0.0M
2024-02-02 782.62 782.62 782.62 782.62 0.0M
2024-02-01 796.99 796.99 796.99 796.99 0.0M
2024-01-31 781.83 781.83 781.83 781.83 0.0M
2024-01-30 783.83 783.83 783.83 783.83 0.0M
2024-01-29 784.33 784.33 784.33 784.33 0.0M
2024-01-26 779.46 779.46 779.46 779.46 0.0M
2024-01-25 777.15 777.15 777.15 777.15 0.0M
2024-01-24 763.04 763.04 763.04 763.04 0.0M
2024-01-23 773.73 773.73 773.73 773.73 0.0M
2024-01-22 771.28 771.28 771.28 771.28 0.0M
2024-01-19 774.61 774.61 774.61 774.61 0.0M
2024-01-18 776.05 776.05 776.05 776.05 0.0M
2024-01-17 784.77 784.77 784.77 784.77 0.0M
2024-01-16 797.53 797.53 797.53 797.53 0.0M
2024-01-12 805.62 805.62 805.62 805.62 0.0M
2024-01-11 800.58 800.58 800.58 800.58 0.0M
2024-01-10 819.75 819.75 819.75 819.75 0.0M
2024-01-09 820.07 820.07 820.07 820.07 0.0M
2024-01-08 827.06 827.06 827.06 827.06 0.0M
2024-01-05 821.14 821.14 821.14 821.14 0.0M
2024-01-04 818.30 818.30 818.30 818.30 0.0M
2024-01-03 820.84 820.84 820.84 820.84 0.0M
2024-01-02 817.19 817.19 817.19 817.19 0.0M