시장 데이터를 불러오는 중
전체 종목
UTZ 브랜즈 과거 주가
Utz Brands Inc Class A Common Stock · UTZ · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Utz Brands Inc Class A Common Stock · UTZ · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,131 | ₩19,185 | ₩19,091 | ₩19,145 | +0.07% | 1377만 |
| 2026.09.28–2026.10.02 | ₩19,078 | ₩19,104 | ₩19,051 | ₩19,104 | +0.14% | 968.7만 |
| 2026.09.21–2026.09.25 | ₩19,078 | ₩19,091 | ₩19,024 | ₩19,064 | -0.07% | 484.6만 |
| 2026.09.14–2026.09.18 | ₩19,145 | ₩19,185 | ₩19,044 | ₩19,064 | -0.42% | 841.9만 |
| 2026.09.08–2026.09.11 | ₩19,011 | ₩19,118 | ₩19,011 | ₩19,118 | +0.56% | 620.4만 |
| 2026.08.31–2026.09.04 | ₩19,011 | ₩19,078 | ₩18,984 | ₩19,024 | +0.07% | 931.7만 |
| 2026.08.24–2026.08.28 | ₩18,957 | ₩19,104 | ₩18,944 | ₩19,011 | +0.28% | 1535.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,957 |
| ₩18,997 |
| ₩18,796 |
| ₩18,796 |
| -0.85% |
| 868.5만 |
| 2026.08.10–2026.08.14 | ₩18,930 | ₩18,971 | ₩18,890 | ₩18,971 | +0.21% | 1010.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,971 | ₩18,984 | ₩18,877 | ₩18,890 | -0.42% | 1238.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,877 | ₩18,997 | ₩18,823 | ₩18,904 | +0.14% | 1976.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,733 | ₩18,930 | ₩9,665 | ₩18,877 | +93.95% | 9744.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,536 | ₩10,764 | ₩9,599 | ₩9,653 | -8.39% | 1160.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,032 | ₩11,279 | ₩10,215 | ₩10,483 | -4.98% | 708.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,376 | ₩11,206 | ₩10,034 | ₩11,072 | +6.71% | 854만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,371 | ₩10,376 | ₩9,144 | ₩10,322 | +10.14% | 1079.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,479 | ₩9,907 | ₩9,284 | ₩9,438 | -0.42% | 690.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,438 | ₩9,639 | ₩9,104 | ₩9,559 | +1.28% | 751.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,706 | ₩9,920 | ₩9,077 | ₩9,465 | -2.48% | 826.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,309 | ₩10,376 | ₩9,706 | ₩9,800 | -4.94% | 686.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,345 | ₩10,570 | ₩9,338 | ₩10,402 | +11.32% | 1180.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,188 | ₩10,268 | ₩9,264 | ₩9,425 | -7.49% | 1294.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,376 | ₩11,621 | ₩10,041 | ₩10,041 | -3.23% | 1133만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,362 | ₩10,898 | ₩10,335 | ₩10,402 | +0.39% | 808만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,108 | ₩10,523 | ₩9,940 | ₩10,389 | +2.78% | 872.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,974 | ₩10,717 | ₩9,760 | ₩10,135 | +1.61% | 967.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,268 | ₩10,630 | ₩9,947 | ₩10,108 | -1.56% | 759.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,934 | ₩10,724 | ₩9,867 | ₩10,322 | +3.91% | 853.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,242 | ₩10,268 | ₩9,525 | ₩9,920 | -3.14% | 1000.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,309 | ₩10,523 | ₩9,934 | ₩10,094 | -2.08% | 891.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,500 | ₩11,500 | ₩9,713 | ₩10,121 | -11.99% | 1076.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,424 | ₩12,437 | ₩11,206 | ₩11,473 | -7.65% | 815.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,785 | ₩13,026 | ₩12,290 | ₩12,437 | -2.72% | 751만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,611 | ₩13,000 | ₩11,808 | ₩12,986 | +2.97% | 1013.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,740 | ₩15,128 | ₩11,667 | ₩12,518 | -15.08% | 1180.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,044 | ₩14,968 | ₩13,502 | ₩14,700 | +4.67% | 971.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,990 | ₩14,211 | ₩13,622 | ₩14,111 | +0.86% | 662.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,843 | ₩14,459 | ₩13,522 | ₩13,950 | +0.77% | 534.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,214 | ₩14,445 | ₩12,250 | ₩13,776 | +4.26% | 944.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,722 | ₩13,923 | ₩12,826 | ₩13,307 | -3.02% | 699.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,950 | ₩14,104 | ₩13,702 | ₩13,776 | -1.25% | 413.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,629 | ₩14,097 | ₩13,528 | ₩14,004 | +2.75% | 404.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,682 | ₩14,673 | ₩13,582 | ₩13,749 | +0.49% | 1068.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,785 | ₩13,763 | ₩12,665 | ₩13,696 | +7.12% | 757.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,839 | ₩13,281 | ₩12,504 | ₩12,826 | -0.10% | 845.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,705 | ₩13,060 | ₩12,310 | ₩12,973 | +2.11% | 609.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,071 | ₩14,124 | ₩12,696 | ₩12,759 | -9.32% | 649.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,374 | ₩14,258 | ₩13,200 | ₩14,084 | +5.31% | 723.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,312 | ₩14,432 | ₩13,087 | ₩13,267 | -7.30% | 1138.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,668 | ₩16,735 | ₩13,642 | ₩14,097 | -15.42% | 1104.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,480 | ₩17,076 | ₩16,397 | ₩16,695 | +1.30% | 269.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,199 | ₩16,936 | ₩16,012 | ₩16,373 | +1.07% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,440 | ₩16,628 | ₩16,199 | ₩16,266 | -1.06% | 74.7만 |
|---|