The York Water Company (YORW)

YORW
🏛️ 미국 →
29.95
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 45.28 45.41 44.91 44.98 0.0M
2022-12-29 45.24 45.69 45.02 45.39 0.0M
2022-12-28 45.59 46.12 45.20 45.24 0.0M
2022-12-27 45.59 45.85 45.01 45.74 0.0M
2022-12-23 45.23 45.77 44.98 45.50 0.0M
2022-12-22 45.68 45.68 44.48 45.14 0.0M
2022-12-21 45.45 46.14 45.41 45.73 0.0M
2022-12-20 44.71 45.48 44.45 45.16 0.0M
2022-12-19 45.25 45.79 44.45 44.91 0.0M
2022-12-16 44.94 45.59 44.47 45.25 0.1M
2022-12-15 45.66 45.66 44.64 45.00 0.0M
2022-12-14 46.47 47.23 45.74 46.02 0.0M
2022-12-13 46.50 47.13 46.26 46.47 0.1M
2022-12-12 46.50 46.50 45.86 46.20 0.0M
2022-12-09 46.30 46.97 46.03 46.21 0.0M
2022-12-08 45.76 46.60 45.20 46.60 0.0M
2022-12-07 45.66 46.20 45.58 45.87 0.0M
2022-12-06 45.99 46.16 45.56 45.81 0.0M
2022-12-05 45.78 45.99 45.39 45.82 0.0M
2022-12-02 45.55 46.25 45.38 45.78 0.0M
2022-12-01 46.08 46.16 45.63 45.73 0.0M
2022-11-30 44.61 46.01 44.11 45.69 0.1M
2022-11-29 45.32 45.46 44.77 44.77 0.0M
2022-11-28 45.52 45.79 44.85 45.48 0.1M
2022-11-25 45.18 45.87 45.18 45.62 0.0M
2022-11-23 45.25 45.25 44.44 45.11 0.0M
2022-11-22 45.39 45.39 44.74 45.10 0.0M
2022-11-21 44.62 45.28 44.52 45.10 0.1M
2022-11-18 44.58 44.90 44.15 44.66 0.1M
2022-11-17 43.95 44.01 43.31 43.94 0.0M
2022-11-16 43.80 44.44 43.80 44.32 0.0M
2022-11-15 44.30 44.42 43.80 44.04 0.0M
2022-11-14 43.76 44.49 43.76 44.15 0.0M
2022-11-11 45.58 45.58 43.27 43.81 0.0M
2022-11-10 44.81 45.41 44.30 45.41 0.1M
2022-11-09 43.00 44.37 43.00 43.79 0.0M
2022-11-08 43.47 43.82 43.19 43.35 0.0M
2022-11-07 44.25 44.46 42.68 43.65 0.0M
2022-11-04 42.73 44.47 42.60 44.45 0.0M
2022-11-03 42.10 42.37 41.38 42.27 0.0M
2022-11-02 42.63 43.45 42.23 42.27 0.0M
2022-11-01 43.83 43.83 42.87 42.87 0.0M
2022-10-31 43.93 43.97 43.33 43.56 0.0M
2022-10-28 42.89 43.91 42.89 43.63 0.0M
2022-10-27 42.50 43.72 42.50 42.88 0.0M
2022-10-26 42.96 43.05 42.02 42.26 0.0M
2022-10-25 42.09 42.86 41.87 42.74 0.1M
2022-10-24 41.78 42.20 41.36 41.82 0.1M
2022-10-21 40.76 41.89 40.37 41.55 0.4M
2022-10-20 41.35 41.55 40.20 40.35 0.1M
2022-10-19 40.99 41.64 40.76 41.63 0.1M
2022-10-18 40.78 41.84 40.60 41.33 0.1M
2022-10-17 38.92 41.97 38.92 40.58 0.2M
2022-10-14 39.26 39.84 38.19 38.67 0.1M
2022-10-13 37.08 39.13 36.85 38.68 0.1M
2022-10-12 38.98 38.98 37.51 37.58 0.0M
2022-10-11 37.98 39.20 37.83 38.70 0.1M
2022-10-10 37.44 38.60 37.44 38.19 0.0M
2022-10-07 37.79 37.79 36.85 37.50 0.1M
2022-10-06 38.51 38.78 38.00 38.19 0.1M
2022-10-05 39.81 39.95 38.39 38.80 0.1M
2022-10-04 39.71 40.49 39.71 40.28 0.1M
2022-10-03 38.88 39.80 38.56 39.45 0.1M
2022-09-30 38.54 38.99 38.30 38.43 0.1M
2022-09-29 39.83 39.83 38.35 38.61 0.1M
2022-09-28 39.81 40.64 39.38 40.37 0.0M
2022-09-27 40.84 40.98 39.53 39.61 0.0M
2022-09-26 41.56 41.63 40.44 40.80 0.1M
2022-09-23 42.14 42.14 41.13 41.76 0.0M
2022-09-22 42.24 42.70 41.67 42.29 0.1M
2022-09-21 43.65 43.86 42.22 42.34 0.1M
2022-09-20 44.57 44.57 43.11 43.32 0.0M
2022-09-19 44.58 44.72 43.53 44.72 0.1M
2022-09-16 45.28 47.20 44.36 44.41 0.4M
2022-09-15 46.10 46.48 45.10 45.22 0.1M
2022-09-14 44.54 46.21 44.54 46.10 0.1M
2022-09-13 43.56 44.81 43.50 44.52 0.1M
2022-09-12 43.99 44.13 43.77 44.07 0.0M
2022-09-09 43.98 44.25 43.82 44.02 0.0M
2022-09-08 44.27 44.50 43.87 43.96 0.0M
2022-09-07 43.55 44.46 43.40 44.37 0.0M
2022-09-06 43.59 43.82 43.25 43.40 0.0M
2022-09-02 43.67 44.34 43.38 43.63 0.0M
2022-09-01 43.84 44.20 43.19 43.71 0.1M
2022-08-31 44.07 44.65 43.70 43.97 0.1M
2022-08-30 44.75 45.75 44.10 44.11 0.0M
2022-08-29 44.24 45.23 44.15 44.64 0.1M
2022-08-26 44.82 44.88 44.05 44.14 0.0M
2022-08-25 43.92 44.77 43.79 44.69 0.0M
2022-08-24 43.84 44.14 43.53 44.01 0.0M
2022-08-23 44.50 44.52 43.40 43.97 0.0M
2022-08-22 45.26 45.26 44.44 44.78 0.0M
2022-08-19 45.80 46.08 45.05 45.49 0.0M
2022-08-18 45.42 45.93 45.30 45.86 0.0M
2022-08-17 46.03 46.03 45.19 45.38 0.0M
2022-08-16 46.18 46.84 46.00 46.34 0.0M
2022-08-15 45.18 46.29 45.18 46.18 0.1M
2022-08-12 43.80 45.17 43.72 45.17 0.1M
2022-08-11 43.10 44.33 43.10 43.65 0.1M
2022-08-10 42.82 43.26 42.69 43.14 0.0M
2022-08-09 43.21 43.39 42.46 42.81 0.0M
2022-08-08 42.58 43.46 42.34 43.32 0.0M
2022-08-05 43.14 43.14 41.91 42.33 0.0M
2022-08-04 42.79 43.37 42.39 43.22 0.0M
2022-08-03 42.75 42.89 42.37 42.55 0.0M
2022-08-02 42.87 43.28 42.69 42.80 0.0M
2022-08-01 42.87 43.45 42.67 43.08 0.0M
2022-07-29 42.32 43.39 42.30 42.99 0.1M
2022-07-28 42.17 42.82 42.15 42.53 0.0M
2022-07-27 41.91 42.15 41.55 42.06 0.0M
2022-07-26 42.17 42.35 41.77 42.02 0.0M
2022-07-25 41.76 42.39 41.76 42.18 0.0M
2022-07-22 41.62 41.97 41.05 41.62 0.0M
2022-07-21 41.28 41.56 40.84 41.44 0.0M
2022-07-20 41.68 41.70 41.33 41.59 0.0M
2022-07-19 41.34 42.24 41.34 41.66 0.0M
2022-07-18 41.25 41.56 40.86 41.30 0.0M
2022-07-15 41.11 41.50 40.60 41.22 0.0M
2022-07-14 40.59 40.85 40.11 40.72 0.0M
2022-07-13 40.09 41.35 40.02 40.88 0.0M
2022-07-12 40.86 41.29 40.32 40.49 0.0M
2022-07-11 41.27 41.50 40.90 40.98 0.0M
2022-07-08 41.34 41.49 40.61 41.44 0.0M
2022-07-07 41.54 42.57 41.46 41.64 0.1M
2022-07-06 40.79 41.65 40.42 41.57 0.0M
2022-07-05 40.99 40.99 39.41 40.95 0.1M
2022-07-01 40.29 41.29 40.29 41.09 0.0M
2022-06-30 39.52 40.43 39.52 40.43 0.0M
2022-06-29 39.69 39.74 39.30 39.60 0.0M
2022-06-28 40.17 40.94 39.83 39.85 0.0M
2022-06-27 39.99 40.66 39.97 40.47 0.0M
2022-06-24 39.99 40.28 39.60 39.77 0.2M
2022-06-23 39.06 39.82 39.06 39.79 0.0M
2022-06-22 38.32 39.27 38.09 38.99 0.0M
2022-06-21 38.44 39.10 38.10 38.51 0.1M
2022-06-17 39.19 39.60 38.11 38.16 0.2M
2022-06-16 38.39 39.11 37.90 38.84 0.0M
2022-06-15 38.52 39.24 38.00 38.70 0.0M
2022-06-14 38.28 38.94 37.52 38.36 0.1M
2022-06-13 39.58 39.58 38.27 38.47 0.0M
2022-06-10 40.37 40.37 39.56 40.16 0.0M
2022-06-09 40.70 40.71 40.16 40.26 0.0M
2022-06-08 41.05 41.10 40.40 40.70 0.0M
2022-06-07 41.19 41.35 40.60 41.23 0.0M
2022-06-06 41.49 41.85 41.08 41.22 0.0M
2022-06-03 41.45 41.85 41.18 41.18 0.0M
2022-06-02 40.99 41.78 39.01 41.77 0.0M
2022-06-01 40.91 41.16 40.52 41.10 0.0M
2022-05-31 40.23 41.01 39.57 40.98 0.0M
2022-05-27 40.25 40.96 40.05 40.39 0.0M
2022-05-26 40.65 40.65 40.01 40.14 0.0M
2022-05-25 40.56 40.98 40.41 40.55 0.0M
2022-05-24 39.95 40.69 39.42 40.56 0.0M
2022-05-23 40.02 40.44 39.87 40.15 0.0M
2022-05-20 40.15 40.26 39.42 40.05 0.0M
2022-05-19 40.00 40.32 39.37 40.13 0.0M
2022-05-18 39.97 41.26 39.62 40.11 0.1M
2022-05-17 39.61 39.88 39.26 39.67 0.1M
2022-05-16 39.46 40.09 39.46 39.55 0.0M
2022-05-13 39.93 40.27 39.32 39.68 0.0M
2022-05-12 39.95 40.27 39.36 39.89 0.0M
2022-05-11 39.26 40.39 39.26 39.96 0.1M
2022-05-10 39.89 40.26 39.11 39.29 0.0M
2022-05-09 38.87 39.94 38.54 39.61 0.1M
2022-05-06 38.64 38.98 38.10 38.98 0.0M
2022-05-05 40.03 40.21 38.41 38.68 0.0M
2022-05-04 39.04 40.13 38.81 40.03 0.0M
2022-05-03 38.74 39.48 38.12 38.71 0.1M
2022-05-02 38.65 39.78 38.59 38.87 0.1M
2022-04-29 39.71 39.71 38.58 38.68 0.1M
2022-04-28 39.80 40.32 39.53 39.73 0.0M
2022-04-27 39.43 39.75 38.87 39.37 0.1M
2022-04-26 39.73 39.99 39.36 39.51 0.0M
2022-04-25 41.13 41.13 39.42 39.78 0.0M
2022-04-22 41.59 41.82 41.13 41.21 0.1M
2022-04-21 42.37 42.37 41.59 41.64 0.0M
2022-04-20 41.99 42.96 41.99 42.46 0.0M
2022-04-19 41.15 42.13 41.00 41.86 0.0M
2022-04-18 41.42 41.58 40.46 41.06 0.1M
2022-04-14 42.63 42.88 41.40 41.52 0.0M
2022-04-13 43.50 43.50 42.20 42.49 0.1M
2022-04-12 42.89 43.51 42.77 43.25 0.0M
2022-04-11 43.30 43.30 42.77 42.80 0.0M
2022-04-08 43.71 44.28 43.19 43.30 0.0M
2022-04-07 43.83 44.39 43.50 43.51 0.1M
2022-04-06 43.04 44.00 42.88 43.86 0.1M
2022-04-05 42.73 43.70 42.73 43.13 0.1M
2022-04-04 43.62 43.72 42.30 42.89 0.1M
2022-04-01 42.50 43.98 42.40 43.67 0.4M
2022-03-31 45.59 45.76 44.85 44.97 0.0M
2022-03-30 45.66 45.77 45.28 45.45 0.0M
2022-03-29 44.96 45.69 44.86 45.50 0.0M
2022-03-28 44.75 44.96 44.37 44.63 0.0M
2022-03-25 44.42 45.32 44.28 44.70 0.0M
2022-03-24 44.64 44.85 43.73 44.07 0.1M
2022-03-23 43.60 44.70 43.60 44.31 0.1M
2022-03-22 44.20 44.60 43.61 43.95 0.1M
2022-03-21 43.51 44.24 43.43 44.00 0.1M
2022-03-18 43.94 44.26 42.90 43.09 0.3M
2022-03-17 43.86 44.50 43.44 43.78 0.0M
2022-03-16 44.25 45.00 43.30 43.94 0.0M
2022-03-15 44.00 44.17 43.51 44.05 0.0M
2022-03-14 43.68 44.28 43.04 43.63 0.0M
2022-03-11 44.03 44.28 43.44 43.74 0.0M
2022-03-10 44.25 44.28 43.38 44.16 0.0M
2022-03-09 46.50 47.48 44.48 44.69 0.0M
2022-03-08 47.94 47.94 45.50 46.19 0.0M
2022-03-07 46.54 47.95 44.98 47.68 0.0M
2022-03-04 46.02 46.80 44.86 46.68 0.0M
2022-03-03 44.48 46.26 44.48 45.86 0.0M
2022-03-02 43.88 44.71 43.88 44.60 0.0M
2022-03-01 44.48 45.12 43.37 43.63 0.0M
2022-02-28 43.67 44.91 43.67 44.87 0.1M
2022-02-25 42.96 43.96 42.71 43.86 0.0M
2022-02-24 42.56 43.25 42.32 43.00 0.0M
2022-02-23 43.20 43.73 42.65 43.13 0.0M
2022-02-22 43.11 43.71 42.75 43.13 0.0M
2022-02-18 43.02 43.73 43.02 43.31 0.0M
2022-02-17 43.00 43.29 42.94 43.16 0.0M
2022-02-16 43.03 43.43 42.69 43.34 0.0M
2022-02-15 42.85 43.64 42.85 43.03 0.0M
2022-02-14 42.78 42.90 42.10 42.59 0.0M
2022-02-11 42.13 43.04 42.10 42.78 0.0M
2022-02-10 43.13 43.57 42.13 42.21 0.0M
2022-02-09 43.87 43.97 43.14 43.55 0.0M
2022-02-08 43.02 43.92 43.02 43.72 0.0M
2022-02-07 42.90 43.41 42.51 43.23 0.0M
2022-02-04 43.07 43.51 42.13 43.14 0.0M
2022-02-03 43.50 44.05 43.17 43.23 0.0M
2022-02-02 44.32 44.32 43.61 43.93 0.0M
2022-02-01 45.21 45.24 43.86 44.02 0.0M
2022-01-31 44.87 45.60 44.23 45.42 0.0M
2022-01-28 44.47 45.04 43.86 45.04 0.0M
2022-01-27 45.57 45.98 44.46 44.46 0.0M
2022-01-26 45.63 46.25 44.51 45.49 0.0M
2022-01-25 45.31 45.90 44.82 45.39 0.0M
2022-01-24 44.62 45.93 44.50 45.58 0.0M
2022-01-21 44.35 45.32 44.35 44.63 0.0M
2022-01-20 45.41 45.71 44.30 44.50 0.0M
2022-01-19 45.15 45.15 44.56 44.61 0.0M
2022-01-18 45.55 45.55 44.56 44.68 0.0M
2022-01-14 46.13 46.29 45.28 45.68 0.0M
2022-01-13 45.52 46.19 45.52 45.91 0.0M
2022-01-12 46.16 46.16 45.32 45.60 0.0M
2022-01-11 46.31 46.31 45.00 46.05 0.0M
2022-01-10 46.24 46.86 45.86 46.08 0.0M
2022-01-07 47.25 47.59 46.41 46.44 0.0M
2022-01-06 47.56 47.70 46.99 47.37 0.0M
2022-01-05 48.30 48.30 47.26 47.43 0.0M
2022-01-04 49.48 49.75 47.92 48.11 0.0M
2022-01-03 49.53 49.77 48.76 49.26 0.0M