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
2023-12-29 52.53 53.13 52.10 52.57 0.1M
2023-12-28 53.09 53.27 52.70 52.71 0.0M
2023-12-27 52.97 53.40 52.64 53.03 0.0M
2023-12-26 51.84 53.00 51.80 52.67 0.0M
2023-12-22 51.87 52.50 51.78 51.98 0.0M
2023-12-21 51.37 51.56 50.87 51.42 0.0M
2023-12-20 51.93 52.95 50.92 51.20 0.1M
2023-12-19 51.52 52.12 50.78 51.75 0.1M
2023-12-18 51.02 51.50 50.19 51.48 0.1M
2023-12-15 52.38 52.38 50.52 50.59 0.4M
2023-12-14 53.30 54.20 52.04 52.43 0.1M
2023-12-13 51.31 52.98 50.65 52.93 0.1M
2023-12-12 51.22 51.39 49.97 51.04 0.0M
2023-12-11 50.89 51.45 50.70 51.36 0.1M
2023-12-08 50.61 51.17 49.81 51.17 0.0M
2023-12-07 50.44 50.87 50.03 50.79 0.0M
2023-12-06 50.19 51.00 50.06 50.51 0.1M
2023-12-05 50.40 50.99 49.85 50.08 0.0M
2023-12-04 49.37 50.23 48.99 50.08 0.1M
2023-12-01 48.55 49.39 47.85 49.34 0.1M
2023-11-30 48.26 48.63 47.37 48.48 0.1M
2023-11-29 48.95 49.41 47.92 48.26 0.1M
2023-11-28 49.72 49.92 48.91 48.94 0.0M
2023-11-27 49.80 50.06 49.31 49.46 0.0M
2023-11-24 50.11 50.50 49.74 50.02 0.0M
2023-11-22 49.75 49.92 49.03 49.84 0.0M
2023-11-21 49.45 49.49 48.92 49.13 0.0M
2023-11-20 49.16 49.62 48.48 49.21 0.0M
2023-11-17 49.42 50.08 49.28 49.51 0.1M
2023-11-16 49.06 49.66 48.93 49.14 0.0M
2023-11-15 49.19 50.01 46.80 49.20 0.1M
2023-11-14 48.27 49.76 48.06 49.62 0.1M
2023-11-13 47.69 47.72 46.02 47.21 0.0M
2023-11-10 48.52 48.78 47.88 48.23 0.0M
2023-11-09 48.31 49.05 47.60 48.09 0.1M
2023-11-08 48.39 48.39 47.03 48.08 0.0M
2023-11-07 46.41 48.93 46.01 48.60 0.1M
2023-11-06 46.50 47.98 46.10 47.43 0.1M
2023-11-03 47.80 48.09 47.18 47.45 0.0M
2023-11-02 46.23 46.99 46.23 46.92 0.0M
2023-11-01 45.52 46.14 45.13 45.79 0.0M
2023-10-31 45.90 46.00 45.32 45.67 0.0M
2023-10-30 45.77 46.65 45.26 45.93 0.0M
2023-10-27 47.74 47.74 45.69 45.81 0.0M
2023-10-26 47.42 47.79 47.23 47.50 0.0M
2023-10-25 46.00 47.27 45.88 47.11 0.0M
2023-10-24 45.29 46.19 45.21 46.10 0.1M
2023-10-23 45.09 45.74 44.71 44.80 0.1M
2023-10-20 46.51 46.54 45.06 45.28 0.1M
2023-10-19 46.09 46.92 45.72 46.35 0.1M
2023-10-18 46.24 46.69 45.78 46.31 0.1M
2023-10-17 46.08 46.99 46.02 46.41 0.1M
2023-10-16 45.89 46.71 45.40 46.62 0.0M
2023-10-13 46.26 46.26 45.25 45.44 0.0M
2023-10-12 46.18 46.39 45.48 45.75 0.0M
2023-10-11 45.87 46.46 45.31 46.23 0.0M
2023-10-10 45.64 46.04 45.40 45.69 0.1M
2023-10-09 44.67 45.98 44.59 45.68 0.0M
2023-10-06 44.01 44.99 42.96 44.75 0.1M
2023-10-05 43.34 44.46 43.05 44.40 0.1M
2023-10-04 42.90 43.73 42.67 43.69 0.1M
2023-10-03 41.78 43.01 41.50 42.89 0.1M
2023-10-02 42.87 42.87 41.43 42.31 0.1M
2023-09-29 43.39 43.44 42.58 42.71 0.1M
2023-09-28 43.84 43.84 43.05 43.24 0.1M
2023-09-27 44.02 44.66 43.62 43.88 0.1M
2023-09-26 45.34 45.34 44.13 44.19 0.0M
2023-09-25 45.46 45.93 45.44 45.51 0.0M
2023-09-22 46.64 48.13 46.05 46.11 0.0M
2023-09-21 46.39 47.34 46.11 46.66 0.0M
2023-09-20 47.39 47.39 46.51 46.71 0.0M
2023-09-19 47.30 47.88 47.15 47.15 0.0M
2023-09-18 47.07 48.04 46.93 47.45 0.1M
2023-09-15 47.42 47.95 46.54 46.95 0.3M
2023-09-14 47.21 47.89 46.83 47.53 0.0M
2023-09-13 45.90 47.44 45.90 46.95 0.0M
2023-09-12 45.90 46.20 45.29 46.08 0.0M
2023-09-11 46.46 46.91 45.89 46.05 0.1M
2023-09-08 46.60 46.80 45.79 46.30 0.1M
2023-09-07 48.19 48.19 46.64 46.68 0.1M
2023-09-06 48.20 48.57 47.66 48.07 0.1M
2023-09-05 48.65 48.65 47.37 48.10 0.1M
2023-09-01 49.01 49.28 48.25 49.00 0.1M
2023-08-31 48.76 49.23 48.17 48.82 0.1M
2023-08-30 47.87 48.85 47.87 48.81 0.1M
2023-08-29 47.41 47.93 47.16 47.92 0.1M
2023-08-28 47.23 48.10 47.23 47.41 0.0M
2023-08-25 47.51 47.79 47.06 47.11 0.0M
2023-08-24 47.87 48.54 47.11 47.36 0.0M
2023-08-23 47.97 48.12 47.49 47.74 0.0M
2023-08-22 48.27 48.31 47.74 47.98 0.0M
2023-08-21 49.42 49.57 48.11 48.15 0.1M
2023-08-18 49.23 49.80 49.23 49.58 0.1M
2023-08-17 48.66 49.69 48.52 49.21 0.1M
2023-08-16 48.66 49.36 48.63 48.98 0.0M
2023-08-15 49.13 49.13 48.22 48.47 0.1M
2023-08-14 49.91 50.04 48.56 49.13 0.1M
2023-08-11 49.75 49.99 49.53 49.83 0.1M
2023-08-10 50.25 50.85 49.74 50.00 0.0M
2023-08-09 49.85 50.80 49.59 50.36 0.0M
2023-08-08 50.72 50.81 49.65 50.08 0.0M
2023-08-07 50.05 51.08 50.01 50.59 0.1M
2023-08-04 49.63 50.27 49.50 49.98 0.1M
2023-08-03 50.59 50.59 49.23 49.58 0.1M
2023-08-02 49.71 51.33 49.71 50.44 0.0M
2023-08-01 51.00 52.50 49.88 50.37 0.1M
2023-07-31 52.04 53.15 51.71 52.04 0.1M
2023-07-28 52.52 52.52 52.00 52.05 0.0M
2023-07-27 53.19 53.19 51.93 52.05 0.0M
2023-07-26 53.14 54.85 52.88 53.11 0.0M
2023-07-25 53.43 53.52 52.61 53.04 0.1M
2023-07-24 53.50 53.99 53.19 53.59 0.0M
2023-07-21 53.36 53.86 53.26 53.36 0.1M
2023-07-20 51.66 53.30 51.66 53.20 0.0M
2023-07-19 51.06 51.99 51.06 51.55 0.0M
2023-07-18 51.20 51.55 49.53 51.13 0.1M
2023-07-17 51.73 51.82 51.08 51.20 0.0M
2023-07-14 51.60 52.01 50.98 51.75 0.0M
2023-07-13 50.74 51.71 50.74 51.49 0.0M
2023-07-12 50.30 50.97 49.95 50.76 0.0M
2023-07-11 49.58 49.93 49.13 49.86 0.0M
2023-07-10 49.93 49.97 49.10 49.67 0.0M
2023-07-07 50.18 50.89 49.95 49.95 0.0M
2023-07-06 50.26 50.72 49.68 50.47 0.1M
2023-07-05 50.94 50.94 50.09 50.53 0.1M
2023-07-03 50.78 51.27 50.22 50.88 0.0M
2023-06-30 50.85 51.14 50.56 50.71 0.0M
2023-06-29 50.50 51.09 50.36 50.72 0.0M
2023-06-28 51.50 51.50 50.39 50.73 0.1M
2023-06-27 51.53 51.86 51.08 51.60 0.0M
2023-06-26 51.40 51.75 50.66 51.46 0.0M
2023-06-23 53.61 53.74 50.87 51.21 0.2M
2023-06-22 54.04 54.04 52.90 53.65 0.1M
2023-06-21 53.60 54.01 52.61 53.99 0.1M
2023-06-20 53.50 54.03 52.86 53.55 0.0M
2023-06-16 53.56 53.91 53.37 53.56 0.2M
2023-06-15 53.27 53.32 52.40 53.11 0.1M
2023-06-14 53.29 53.96 52.95 53.31 0.1M
2023-06-13 53.41 53.41 52.50 53.02 0.1M
2023-06-12 54.16 54.16 53.32 53.46 0.0M
2023-06-09 54.29 54.41 53.38 53.80 0.0M
2023-06-08 54.86 54.86 53.94 54.34 0.0M
2023-06-07 53.68 55.26 53.68 54.72 0.1M
2023-06-06 52.23 53.51 52.23 53.28 0.1M
2023-06-05 53.41 53.68 52.08 52.56 0.0M
2023-06-02 52.17 53.99 51.91 53.78 0.1M
2023-06-01 52.97 52.97 51.78 51.97 0.1M
2023-05-31 52.46 52.88 51.82 52.69 0.1M
2023-05-30 53.15 53.60 52.16 52.21 0.0M
2023-05-26 53.44 53.67 52.74 53.21 0.0M
2023-05-25 54.25 54.41 53.18 53.67 0.1M
2023-05-24 55.35 55.82 54.25 54.29 0.0M
2023-05-23 54.67 55.84 54.17 55.35 0.0M
2023-05-22 55.19 55.44 54.39 54.89 0.0M
2023-05-19 56.15 56.40 55.08 55.16 0.1M
2023-05-18 55.66 55.87 55.12 55.77 0.1M
2023-05-17 56.22 56.22 55.02 56.10 0.0M
2023-05-16 56.80 56.80 56.04 56.19 0.0M
2023-05-15 57.55 57.55 56.28 56.71 0.1M
2023-05-12 57.83 58.06 57.24 57.62 0.1M
2023-05-11 57.58 58.11 56.91 57.60 0.1M
2023-05-10 57.44 57.96 56.71 57.78 0.1M
2023-05-09 56.61 57.26 56.61 57.00 0.1M
2023-05-08 56.73 57.29 56.31 56.97 0.1M
2023-05-05 56.09 56.72 55.60 56.72 0.1M
2023-05-04 55.21 56.23 54.54 55.95 0.1M
2023-05-03 55.33 56.31 55.21 55.36 0.1M
2023-05-02 55.73 56.31 54.30 55.45 0.1M
2023-05-01 55.73 56.38 55.35 55.89 0.1M
2023-04-28 57.91 58.02 55.35 55.59 0.1M
2023-04-27 58.46 59.08 57.74 58.26 0.1M
2023-04-26 58.52 59.09 57.85 58.54 0.2M
2023-04-25 58.45 59.22 58.15 59.03 0.1M
2023-04-24 58.61 59.14 58.11 58.80 0.1M
2023-04-21 59.00 59.28 58.08 58.72 0.1M
2023-04-20 57.86 58.86 57.61 58.73 0.1M
2023-04-19 57.76 58.17 57.41 58.01 0.0M
2023-04-18 58.06 58.16 57.27 57.52 0.1M
2023-04-17 58.06 58.84 57.71 58.15 0.0M
2023-04-14 58.47 58.55 57.54 57.91 0.1M
2023-04-13 59.24 59.42 57.72 58.72 0.1M
2023-04-12 58.51 59.74 58.51 59.15 0.1M
2023-04-11 58.61 58.76 57.96 58.36 0.1M
2023-04-10 59.68 59.79 58.36 58.65 0.1M
2023-04-06 60.08 60.59 59.58 59.88 0.1M
2023-04-05 57.99 59.76 57.22 59.57 0.1M
2023-04-04 57.10 57.92 56.91 57.92 0.1M
2023-04-03 57.01 57.69 56.45 57.33 0.1M
2023-03-31 56.70 57.16 56.12 57.04 0.2M
2023-03-30 56.28 56.74 55.98 56.43 0.1M
2023-03-29 56.06 56.34 55.68 56.09 0.1M
2023-03-28 55.25 56.49 55.03 55.73 0.1M
2023-03-27 55.36 55.72 54.63 55.23 0.1M
2023-03-24 52.85 55.46 52.85 55.07 0.1M
2023-03-23 54.14 54.50 52.76 52.94 0.1M
2023-03-22 54.67 55.76 53.86 53.86 0.1M
2023-03-21 56.24 56.24 54.14 55.25 0.1M
2023-03-20 54.51 56.08 54.07 55.64 0.1M
2023-03-17 54.99 55.39 53.76 53.94 0.4M
2023-03-16 54.14 55.48 53.43 55.27 0.1M
2023-03-15 53.64 54.69 52.56 54.61 0.1M
2023-03-14 53.36 54.69 53.36 53.97 0.1M
2023-03-13 53.08 54.19 52.23 52.61 0.1M
2023-03-10 54.12 54.75 53.06 53.55 0.1M
2023-03-09 54.45 54.77 53.89 54.28 0.1M
2023-03-08 53.76 54.26 53.26 54.26 0.0M
2023-03-07 53.81 54.61 52.86 53.63 0.1M
2023-03-06 54.29 55.21 52.99 53.85 0.1M
2023-03-03 54.13 54.86 53.61 54.48 0.1M
2023-03-02 53.11 53.87 52.75 53.87 0.0M
2023-03-01 54.38 54.44 53.00 53.29 0.1M
2023-02-28 54.61 55.16 54.05 54.32 0.1M
2023-02-27 55.56 56.19 54.73 54.73 0.1M
2023-02-24 54.73 55.78 54.10 55.40 0.1M
2023-02-23 55.80 56.68 55.03 55.11 0.1M
2023-02-22 55.37 56.40 54.91 55.55 0.2M
2023-02-21 55.52 55.67 54.71 55.25 0.1M
2023-02-17 54.49 56.21 53.74 55.86 0.2M
2023-02-16 53.70 54.55 52.99 54.16 0.1M
2023-02-15 51.52 54.16 51.00 54.11 0.1M
2023-02-14 52.24 52.24 50.88 51.66 0.1M
2023-02-13 51.45 52.03 51.20 51.76 0.1M
2023-02-10 50.66 51.88 50.51 51.72 0.1M
2023-02-09 51.89 52.39 50.64 50.83 0.1M
2023-02-08 52.74 52.90 51.57 51.64 0.1M
2023-02-07 53.21 53.78 52.74 53.02 0.1M
2023-02-06 52.65 53.63 52.48 53.63 0.1M
2023-02-03 52.41 53.39 51.70 53.02 0.1M
2023-02-02 52.25 53.11 52.00 52.96 0.1M
2023-02-01 51.67 52.78 51.21 52.33 0.1M
2023-01-31 51.01 52.21 51.01 52.17 0.1M
2023-01-30 51.06 51.72 50.77 51.05 0.0M
2023-01-27 51.82 52.02 50.87 51.06 0.1M
2023-01-26 51.72 51.94 51.33 51.84 0.0M
2023-01-25 51.29 51.94 51.12 51.84 0.0M
2023-01-24 51.50 52.07 51.30 51.83 0.0M
2023-01-23 52.01 52.31 51.39 51.58 0.0M
2023-01-20 52.29 52.33 51.21 52.26 0.0M
2023-01-19 51.46 52.07 51.35 51.88 0.1M
2023-01-18 53.17 53.35 51.04 51.38 0.1M
2023-01-17 53.14 53.40 52.46 53.08 0.0M
2023-01-13 52.63 53.29 52.47 53.24 0.0M
2023-01-12 52.29 53.42 51.97 53.29 0.1M
2023-01-11 51.57 52.49 51.18 52.42 0.1M
2023-01-10 51.66 51.74 50.57 51.61 0.1M
2023-01-09 52.25 52.58 51.50 51.83 0.0M
2023-01-06 51.17 52.50 51.11 52.43 0.0M
2023-01-05 51.42 51.42 50.20 50.86 0.1M
2023-01-04 51.31 52.56 51.31 51.81 0.1M
2023-01-03 51.87 52.07 50.15 50.63 0.1M