UNITIL Corp (UTL)

UTL
🏛️ 미국 →
47.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 51.80 52.50 50.44 51.36 0.1M
2022-12-29 51.72 52.07 51.43 51.95 0.0M
2022-12-28 52.98 52.98 51.22 51.35 0.0M
2022-12-27 51.91 52.31 51.47 52.20 0.1M
2022-12-23 51.02 52.01 51.02 51.98 0.0M
2022-12-22 51.50 51.50 50.22 51.14 0.0M
2022-12-21 50.58 51.78 50.58 51.42 0.1M
2022-12-20 50.83 51.12 50.08 50.21 0.1M
2022-12-19 50.03 51.62 49.43 51.07 0.1M
2022-12-16 50.11 50.11 49.04 49.96 0.7M
2022-12-15 51.52 51.52 50.30 50.64 0.1M
2022-12-14 52.33 53.46 51.66 51.79 0.1M
2022-12-13 53.26 54.00 51.75 52.15 0.1M
2022-12-12 51.85 52.69 51.31 52.44 0.0M
2022-12-09 51.81 52.41 51.21 51.67 0.0M
2022-12-08 51.47 52.17 51.03 52.17 0.0M
2022-12-07 52.04 52.38 51.51 51.74 0.0M
2022-12-06 52.24 52.60 51.78 52.33 0.0M
2022-12-05 52.34 52.43 51.48 52.39 0.1M
2022-12-02 53.33 53.47 52.71 53.06 0.0M
2022-12-01 54.90 55.09 53.64 53.67 0.1M
2022-11-30 52.28 54.87 52.27 54.82 0.1M
2022-11-29 52.09 52.62 51.86 52.01 0.0M
2022-11-28 52.85 52.94 51.99 52.08 0.0M
2022-11-25 52.86 53.14 52.54 52.74 0.0M
2022-11-23 53.13 53.95 51.63 52.40 0.0M
2022-11-22 52.96 53.54 52.09 52.82 0.0M
2022-11-21 52.74 53.06 52.25 52.55 0.1M
2022-11-18 52.91 53.64 52.49 52.68 0.2M
2022-11-17 51.89 52.36 51.16 52.06 0.1M
2022-11-16 52.11 53.30 51.52 52.25 0.0M
2022-11-15 51.60 52.40 51.11 52.11 0.0M
2022-11-14 51.09 51.87 50.51 51.60 0.1M
2022-11-11 53.19 53.19 50.57 51.01 0.1M
2022-11-10 51.75 53.04 51.51 52.93 0.1M
2022-11-09 50.55 52.32 50.46 50.74 0.1M
2022-11-08 50.57 51.62 50.36 50.59 0.1M
2022-11-07 52.02 52.02 50.17 50.80 0.1M
2022-11-04 52.03 52.68 51.24 52.41 0.0M
2022-11-03 51.66 52.01 50.76 51.74 0.0M
2022-11-02 55.09 55.09 51.66 52.31 0.1M
2022-11-01 50.34 56.73 48.77 54.88 0.1M
2022-10-31 53.17 53.98 51.93 52.71 0.1M
2022-10-28 52.68 53.98 52.01 53.33 0.1M
2022-10-27 51.82 53.27 51.82 52.29 0.0M
2022-10-26 52.05 52.05 51.13 51.61 0.1M
2022-10-25 50.03 51.62 50.03 51.61 0.1M
2022-10-24 49.22 49.84 48.96 49.67 0.0M
2022-10-21 48.51 49.70 47.70 49.04 0.0M
2022-10-20 48.91 49.20 47.73 48.00 0.1M
2022-10-19 48.76 49.30 48.32 49.23 0.1M
2022-10-18 49.34 49.75 48.55 48.94 0.1M
2022-10-17 47.82 48.86 47.63 48.34 0.0M
2022-10-14 48.07 48.07 46.75 47.18 0.0M
2022-10-13 45.53 47.89 45.22 47.59 0.1M
2022-10-12 46.66 46.87 45.82 46.28 0.1M
2022-10-11 45.57 47.13 45.34 46.87 0.1M
2022-10-10 45.11 46.42 45.11 45.78 0.0M
2022-10-07 45.59 46.71 44.67 45.38 0.0M
2022-10-06 46.69 47.39 45.51 46.02 0.1M
2022-10-05 47.35 47.35 46.17 46.78 0.1M
2022-10-04 46.86 48.15 46.86 47.94 0.1M
2022-10-03 46.91 47.61 45.78 46.72 0.1M
2022-09-30 47.09 47.23 45.95 46.45 0.1M
2022-09-29 49.64 49.64 46.85 47.29 0.0M
2022-09-28 49.20 50.62 48.66 50.15 0.1M
2022-09-27 49.10 49.72 48.82 48.98 0.1M
2022-09-26 48.90 49.51 48.30 48.85 0.1M
2022-09-23 48.98 49.14 48.08 48.97 0.1M
2022-09-22 48.95 49.75 48.51 49.37 0.0M
2022-09-21 50.50 50.80 49.11 49.16 0.1M
2022-09-20 50.47 50.47 49.14 50.25 0.1M
2022-09-19 49.45 51.24 48.98 50.98 0.1M
2022-09-16 49.33 50.02 48.84 49.78 0.2M
2022-09-15 50.37 50.37 48.80 49.39 0.1M
2022-09-14 50.93 51.45 50.15 50.88 0.1M
2022-09-13 51.32 51.67 50.63 51.07 0.1M
2022-09-12 51.72 52.02 51.00 51.82 0.1M
2022-09-09 51.56 51.95 50.81 51.37 0.0M
2022-09-08 51.85 52.34 50.96 51.31 0.0M
2022-09-07 51.19 52.28 51.19 51.96 0.1M
2022-09-06 52.61 52.80 50.81 51.29 0.1M
2022-09-02 53.33 53.75 52.33 52.56 0.0M
2022-09-01 51.85 53.71 51.82 53.15 0.1M
2022-08-31 52.48 53.06 51.90 52.09 0.0M
2022-08-30 53.60 54.07 52.51 52.72 0.1M
2022-08-29 54.28 54.68 53.87 53.99 0.0M
2022-08-26 55.33 55.80 54.38 54.57 0.0M
2022-08-25 54.81 55.33 54.37 55.26 0.0M
2022-08-24 54.87 54.99 54.02 54.53 0.0M
2022-08-23 55.62 55.62 54.11 54.36 0.1M
2022-08-22 56.27 57.30 55.15 55.71 0.0M
2022-08-19 57.19 57.82 56.05 56.42 0.3M
2022-08-18 57.42 57.96 56.82 57.38 0.0M
2022-08-17 56.67 57.54 56.67 56.93 0.0M
2022-08-16 56.58 57.38 56.34 56.65 0.1M
2022-08-15 56.13 57.12 55.56 56.75 0.1M
2022-08-12 55.19 56.68 54.91 56.43 0.0M
2022-08-11 55.39 55.95 54.67 54.85 0.1M
2022-08-10 56.73 56.73 54.69 55.60 0.1M
2022-08-09 54.26 56.98 54.26 56.21 0.1M
2022-08-08 53.68 54.41 53.16 54.00 0.1M
2022-08-05 54.43 54.43 52.61 53.65 0.1M
2022-08-04 55.00 55.59 53.58 54.60 0.1M
2022-08-03 55.04 55.45 54.45 55.14 0.1M
2022-08-02 54.99 56.03 53.65 55.55 0.1M
2022-08-01 54.47 55.20 53.58 54.23 0.2M
2022-07-29 55.11 55.88 54.62 54.77 0.1M
2022-07-28 55.64 55.76 54.55 55.19 0.0M
2022-07-27 54.26 54.98 54.13 54.40 0.0M
2022-07-26 53.70 54.60 53.48 54.01 0.0M
2022-07-25 53.10 54.38 53.10 53.58 0.0M
2022-07-22 53.90 55.24 51.87 52.43 0.1M
2022-07-21 56.45 57.10 55.38 57.02 0.0M
2022-07-20 58.92 58.92 56.40 57.45 0.1M
2022-07-19 58.92 59.34 58.26 58.68 0.1M
2022-07-18 60.36 60.36 57.69 58.09 0.1M
2022-07-15 60.01 60.30 58.46 59.85 0.1M
2022-07-14 57.42 59.40 57.40 59.20 0.0M
2022-07-13 57.84 58.44 57.60 58.17 0.0M
2022-07-12 58.62 58.91 57.95 58.23 0.0M
2022-07-11 57.90 58.88 57.28 58.16 0.0M
2022-07-08 57.20 58.57 56.76 58.10 0.0M
2022-07-07 58.52 58.65 56.84 57.09 0.0M
2022-07-06 56.67 58.38 56.19 58.32 0.1M
2022-07-05 61.08 61.10 55.95 57.01 0.1M
2022-07-01 58.71 61.08 58.08 61.00 0.1M
2022-06-30 57.20 58.99 57.20 58.72 0.1M
2022-06-29 57.80 58.15 56.81 57.28 0.0M
2022-06-28 58.16 58.67 57.43 57.91 0.0M
2022-06-27 56.97 58.10 56.61 57.79 0.1M
2022-06-24 54.83 57.05 54.53 57.04 0.2M
2022-06-23 53.84 54.60 53.84 54.28 0.0M
2022-06-22 52.17 54.19 51.84 53.68 0.1M
2022-06-21 52.38 52.91 51.76 52.54 0.1M
2022-06-17 53.39 53.62 51.82 52.29 0.1M
2022-06-16 51.62 52.85 50.66 52.69 0.1M
2022-06-15 52.72 52.72 50.71 51.65 0.1M
2022-06-14 53.10 53.10 50.84 52.53 0.1M
2022-06-13 55.36 55.43 52.49 52.94 0.1M
2022-06-10 56.08 57.43 55.97 56.27 0.1M
2022-06-09 57.16 57.77 56.28 56.53 0.0M
2022-06-08 57.20 57.73 56.50 57.24 0.1M
2022-06-07 57.05 57.41 56.60 57.20 0.1M
2022-06-06 57.46 57.60 56.72 57.56 0.0M
2022-06-03 57.62 57.95 56.69 57.11 0.1M
2022-06-02 58.23 58.51 56.75 57.73 0.1M
2022-06-01 57.59 57.80 56.46 57.80 0.1M
2022-05-31 56.30 57.86 55.94 57.81 0.1M
2022-05-27 56.97 57.93 55.14 56.32 0.1M
2022-05-26 57.56 57.71 56.34 56.99 0.1M
2022-05-25 58.40 58.87 56.72 56.87 0.1M
2022-05-24 56.03 58.37 55.17 58.29 0.1M
2022-05-23 54.87 56.74 54.56 56.35 0.1M
2022-05-20 55.51 55.93 53.46 54.56 0.1M
2022-05-19 56.36 56.36 53.37 55.39 0.2M
2022-05-18 55.65 57.99 54.61 56.49 0.1M
2022-05-17 54.72 55.57 53.60 55.04 0.1M
2022-05-16 53.62 54.60 52.92 54.56 0.1M
2022-05-13 54.40 54.40 52.92 53.52 0.1M
2022-05-12 54.35 55.25 52.90 54.17 0.1M
2022-05-11 53.18 54.85 53.13 54.81 0.1M
2022-05-10 54.78 55.00 52.42 52.70 0.1M
2022-05-09 52.85 55.40 52.80 54.75 0.1M
2022-05-06 51.15 53.39 51.15 53.20 0.1M
2022-05-05 52.12 52.55 50.97 51.47 0.0M
2022-05-04 51.77 52.61 50.80 52.60 0.1M
2022-05-03 50.65 53.10 50.40 51.00 0.1M
2022-05-02 50.70 51.74 50.17 50.17 0.2M
2022-04-29 50.85 51.60 50.80 51.00 0.1M
2022-04-28 50.80 51.31 50.07 51.10 0.1M
2022-04-27 51.08 51.84 50.59 50.91 0.1M
2022-04-26 50.20 51.48 50.20 51.28 0.1M
2022-04-25 51.36 51.36 49.31 50.61 0.1M
2022-04-22 52.16 52.16 51.34 51.67 0.0M
2022-04-21 52.87 53.42 52.21 52.31 0.0M
2022-04-20 51.17 53.26 51.04 53.18 0.1M
2022-04-19 51.35 52.58 50.45 50.65 0.1M
2022-04-18 51.05 51.61 50.50 50.99 0.1M
2022-04-14 51.87 52.26 51.01 51.09 0.1M
2022-04-13 52.02 52.20 51.25 51.85 0.1M
2022-04-12 52.30 52.59 50.78 51.76 0.1M
2022-04-11 52.61 52.90 51.86 52.09 0.0M
2022-04-08 52.57 53.00 52.22 52.61 0.0M
2022-04-07 52.46 53.10 52.18 52.58 0.1M
2022-04-06 50.24 52.74 50.24 52.45 0.1M
2022-04-05 50.42 51.21 50.20 50.27 0.0M
2022-04-04 52.00 52.00 49.79 50.45 0.1M
2022-04-01 50.14 51.83 49.61 51.83 0.1M
2022-03-31 50.80 51.33 49.75 49.88 0.1M
2022-03-30 50.05 51.04 50.05 50.80 0.0M
2022-03-29 48.82 50.55 48.82 50.46 0.1M
2022-03-28 49.21 49.72 47.71 48.45 0.1M
2022-03-25 48.86 50.06 48.67 49.44 0.1M
2022-03-24 48.80 49.67 48.65 48.92 0.0M
2022-03-23 49.18 49.38 48.48 48.96 0.0M
2022-03-22 50.77 51.46 49.25 49.35 0.0M
2022-03-21 49.63 50.89 49.54 50.74 0.0M
2022-03-18 49.94 50.30 49.07 49.36 0.2M
2022-03-17 49.67 50.41 49.60 49.76 0.1M
2022-03-16 50.18 50.18 48.95 49.81 0.1M
2022-03-15 51.26 51.43 49.78 49.97 0.1M
2022-03-14 51.86 51.86 50.64 50.76 0.1M
2022-03-11 52.75 52.80 51.48 51.51 0.0M
2022-03-10 52.59 53.20 47.39 52.39 0.0M
2022-03-09 54.41 54.41 52.84 53.00 0.1M
2022-03-08 54.88 54.94 53.65 53.95 0.1M
2022-03-07 54.99 55.46 54.33 55.30 0.1M
2022-03-04 52.98 55.00 52.57 55.00 0.1M
2022-03-03 52.83 53.32 52.61 53.22 0.1M
2022-03-02 51.07 52.81 51.07 52.81 0.0M
2022-03-01 50.62 51.25 49.32 51.11 0.1M
2022-02-28 50.73 50.98 49.83 50.49 0.1M
2022-02-25 49.64 51.10 49.61 50.90 0.1M
2022-02-24 49.42 49.64 48.75 49.20 0.1M
2022-02-23 49.33 50.15 49.01 49.72 0.1M
2022-02-22 49.25 49.74 48.58 49.19 0.0M
2022-02-18 47.79 49.17 47.79 49.10 0.1M
2022-02-17 47.08 48.30 46.82 48.26 0.0M
2022-02-16 47.79 47.79 47.07 47.57 0.1M
2022-02-15 48.47 48.47 47.37 47.61 0.0M
2022-02-14 48.77 48.77 47.10 48.17 0.0M
2022-02-11 48.73 48.86 47.98 48.50 0.1M
2022-02-10 49.69 49.69 47.80 48.32 0.1M
2022-02-09 50.64 50.64 49.53 50.24 0.1M
2022-02-08 50.77 51.14 50.23 50.74 0.1M
2022-02-07 51.00 51.79 50.18 51.03 0.1M
2022-02-04 50.77 51.83 50.77 50.94 0.1M
2022-02-03 49.34 51.07 48.69 51.00 0.1M
2022-02-02 47.16 48.57 47.16 48.47 0.1M
2022-02-01 47.99 47.99 46.05 47.65 0.1M
2022-01-31 46.54 46.94 45.98 46.94 0.1M
2022-01-28 46.06 46.99 45.70 46.87 0.0M
2022-01-27 46.04 46.57 45.09 46.27 0.1M
2022-01-26 45.85 46.39 45.18 45.55 0.1M
2022-01-25 45.01 45.84 44.22 45.47 0.0M
2022-01-24 44.78 45.69 44.19 45.03 0.1M
2022-01-21 44.44 45.55 44.02 45.12 0.1M
2022-01-20 45.33 45.55 44.49 44.64 0.0M
2022-01-19 45.68 45.74 44.90 45.34 0.0M
2022-01-18 46.44 46.44 45.13 45.59 0.0M
2022-01-14 45.97 46.58 45.53 46.56 0.0M
2022-01-13 45.13 46.46 44.79 46.36 0.0M
2022-01-12 45.52 45.52 44.56 44.81 0.0M
2022-01-11 47.32 47.32 45.17 45.56 0.0M
2022-01-10 47.09 47.42 46.36 46.57 0.0M
2022-01-07 46.16 47.10 46.16 47.06 0.0M
2022-01-06 46.37 46.56 45.43 46.46 0.0M
2022-01-05 46.36 46.91 45.97 46.14 0.0M
2022-01-04 45.60 46.71 45.60 46.10 0.0M
2022-01-03 46.06 46.19 45.07 45.66 0.0M