Essential Utilities Inc (WTRG)

WTRG
🏛️ 미국 →
39.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 37.98 38.02 37.97 38.02 24.8K
09:31 38.13 38.13 38.04 38.04 1.8K
09:32 38.04 38.04 38.04 38.04 1.0K
09:33 38.03 38.03 37.93 37.93 1.3K
09:34 37.93 37.93 37.91 37.91 2.7K
09:35 37.89 37.96 37.89 37.96 2.1K
09:36 37.96 38.01 37.96 38.01 0.5K
09:37 37.99 38.04 37.99 38.04 1.6K
09:38 37.97 37.97 37.97 37.97 2.3K
09:39 37.97 37.98 37.97 37.98 2.1K
09:40 37.98 37.98 37.98 37.98 0.2K
09:41 37.95 37.97 37.95 37.97 5.1K
09:42 38.01 38.02 37.97 37.97 2.4K
09:43 37.97 37.97 37.97 37.97 0.3K
09:45 37.97 38.02 37.97 38.02 5.6K
09:46 38.02 38.02 38.02 38.02 1.9K
09:47 37.99 37.99 37.95 37.95 4.2K
09:48 37.95 37.95 37.94 37.94 0.8K
09:49 37.97 37.97 37.97 37.97 1.2K
09:51 38.01 38.05 38.01 38.05 3.2K
09:53 38.08 38.08 38.06 38.06 2.5K
09:54 38.08 38.08 38.08 38.08 2.3K
09:55 38.06 38.06 38.06 38.06 1.2K
09:56 38.02 38.02 38.02 38.02 4.0K
09:57 38.03 38.05 38.03 38.05 2.6K
09:58 38.03 38.07 38.03 38.07 1.6K
09:59 38.06 38.06 38.06 38.06 1.1K
10:00 38.06 38.06 38.04 38.04 7.3K
10:01 38.06 38.06 38.01 38.04 9.6K
10:02 38.03 38.05 38.02 38.05 6.7K
10:04 38.06 38.11 38.06 38.10 3.0K
10:05 38.15 38.17 38.15 38.17 0.8K
10:06 38.15 38.16 38.15 38.15 3.6K
10:07 38.14 38.14 38.14 38.14 3.1K
10:08 38.15 38.17 38.15 38.17 2.0K
10:09 38.15 38.15 38.15 38.15 0.8K
10:10 38.16 38.16 38.16 38.16 0.5K
10:11 38.17 38.17 38.17 38.17 2.1K
10:12 38.19 38.22 38.19 38.22 3.2K
10:13 38.22 38.22 38.19 38.19 4.1K
10:14 38.19 38.20 38.19 38.20 1.4K
10:15 38.19 38.19 38.19 38.19 1.8K
10:16 38.21 38.23 38.21 38.23 1.4K
10:17 38.22 38.25 38.22 38.25 2.3K
10:18 38.26 38.27 38.26 38.27 1.0K
10:19 38.27 38.29 38.27 38.29 3.2K
10:20 38.29 38.30 38.29 38.30 1.1K
10:21 38.32 38.33 38.32 38.32 3.9K
10:22 38.33 38.37 38.33 38.37 1.8K
10:23 38.34 38.34 38.27 38.27 6.2K
10:24 38.29 38.29 38.29 38.28 1.6K
10:25 38.32 38.32 38.28 38.28 2.7K
10:26 38.26 38.28 38.25 38.28 2.4K
10:27 38.28 38.28 38.26 38.26 1.2K
10:28 38.25 38.25 38.25 38.25 0.6K
10:29 38.25 38.25 38.25 38.25 0.7K
10:30 38.25 38.25 38.25 38.25 1.8K
10:31 38.27 38.27 38.26 38.26 0.7K
10:32 38.26 38.26 38.22 38.23 4.9K
10:33 38.23 38.23 38.23 38.23 1.3K
10:34 38.24 38.24 38.24 38.24 1.3K
10:35 38.25 38.26 38.25 38.26 2.2K
10:36 38.28 38.31 38.28 38.31 3.2K
10:37 38.31 38.33 38.31 38.31 3.8K
10:38 38.32 38.32 38.31 38.31 1.1K
10:39 38.36 38.38 38.36 38.38 8.8K
10:40 38.37 38.37 38.36 38.37 19.6K
10:41 38.37 38.40 38.37 38.38 14.8K
10:42 38.34 38.34 38.34 38.34 4.5K
10:43 38.33 38.33 38.32 38.33 1.8K
10:44 38.33 38.33 38.33 38.33 0.8K
10:45 38.32 38.32 38.30 38.31 2.6K
10:46 38.31 38.34 38.31 38.34 6.1K
10:47 38.34 38.34 38.34 38.34 1.1K
10:48 38.35 38.35 38.35 38.35 2.1K
10:49 38.33 38.34 38.33 38.34 1.4K
10:50 38.33 38.36 38.33 38.36 4.8K
10:51 38.35 38.36 38.35 38.35 1.9K
10:52 38.35 38.36 38.35 38.36 1.3K
10:53 38.36 38.36 38.35 38.35 1.5K
10:54 38.35 38.36 38.35 38.36 1.5K
10:55 38.35 38.35 38.30 38.30 10.6K
10:56 38.31 38.32 38.31 38.32 2.8K
10:57 38.31 38.31 38.31 38.31 1.5K
10:58 38.30 38.30 38.28 38.28 1.9K
10:59 38.30 38.30 38.30 38.30 0.6K
11:00 38.30 38.30 38.30 38.30 1.4K
11:01 38.29 38.29 38.29 38.29 2.7K
11:02 38.29 38.29 38.29 38.29 2.2K
11:03 38.28 38.28 38.28 38.28 2.1K
11:04 38.27 38.27 38.25 38.25 1.9K
11:05 38.25 38.25 38.23 38.23 3.1K
11:06 38.21 38.22 38.21 38.22 6.0K
11:07 38.22 38.22 38.22 38.22 0.7K
11:08 38.23 38.23 38.22 38.22 3.6K
11:09 38.18 38.18 38.17 38.17 6.0K
11:11 38.15 38.17 38.15 38.17 3.1K
11:12 38.15 38.15 38.12 38.12 3.2K
11:13 38.12 38.14 38.12 38.14 2.1K
11:14 38.16 38.16 38.16 38.16 1.9K
11:15 38.16 38.16 38.16 38.16 0.6K
11:16 38.13 38.13 38.09 38.09 7.2K
11:17 38.07 38.07 38.07 38.07 1.7K
11:18 38.04 38.04 38.02 38.03 1.5K
11:19 38.02 38.02 38.01 38.01 4.1K
11:20 38.02 38.04 38.02 38.04 4.5K
11:21 38.04 38.06 38.04 38.06 4.2K
11:22 38.06 38.06 38.06 38.06 2.7K
11:23 38.10 38.10 38.09 38.09 2.3K
11:24 38.08 38.08 38.06 38.06 3.6K
11:25 38.07 38.08 38.07 38.07 1.9K
11:26 38.07 38.10 38.07 38.09 3.0K
11:27 38.09 38.11 38.09 38.11 2.1K
11:28 38.12 38.13 38.12 38.13 3.0K
11:29 38.13 38.14 38.13 38.14 0.7K
11:30 38.14 38.14 38.14 38.14 1.8K
11:31 38.14 38.14 38.14 38.14 1.1K
11:32 38.12 38.12 38.10 38.10 5.1K
11:33 38.12 38.12 38.12 38.12 1.5K
11:34 38.12 38.12 38.12 38.12 1.1K
11:35 38.14 38.14 38.14 38.14 0.7K
11:36 38.14 38.14 38.11 38.11 3.2K
11:37 38.09 38.09 38.07 38.07 5.7K
11:38 38.05 38.05 38.05 38.05 0.8K
11:39 38.05 38.06 38.05 38.06 1.6K
11:40 38.07 38.07 38.03 38.03 3.3K
11:41 38.02 38.03 38.02 38.03 0.8K
11:42 38.03 38.03 38.01 38.01 2.3K
11:43 38.03 38.03 38.03 38.03 0.5K
11:44 38.01 38.05 38.01 38.05 7.2K
11:45 38.05 38.06 38.05 38.06 1.6K
11:47 38.06 38.06 38.05 38.05 3.3K
11:48 38.05 38.05 38.04 38.04 2.0K
11:49 38.04 38.04 38.04 38.04 5.0K
11:50 38.04 38.05 38.04 38.05 2.6K
11:51 38.08 38.08 38.08 38.08 2.5K
11:52 38.09 38.10 38.09 38.10 2.0K
11:53 38.09 38.09 38.09 38.09 0.8K
11:54 38.11 38.11 38.11 38.11 1.2K
11:55 38.12 38.12 38.11 38.11 4.5K
11:56 38.13 38.13 38.13 38.13 3.1K
11:57 38.13 38.13 38.12 38.12 2.3K
11:58 38.12 38.13 38.12 38.13 1.1K
11:59 38.14 38.15 38.14 38.14 3.7K
12:00 38.14 38.14 38.13 38.13 2.7K
12:01 38.12 38.12 38.11 38.11 2.1K
12:02 38.11 38.11 38.11 38.11 0.7K
12:03 38.11 38.11 38.09 38.09 3.1K
12:05 38.06 38.06 38.06 38.06 1.8K
12:06 38.06 38.08 38.06 38.08 3.1K
12:07 38.08 38.08 38.08 38.08 0.9K
12:08 38.10 38.10 38.10 38.10 1.3K
12:09 38.09 38.11 38.09 38.11 0.7K
12:10 38.10 38.10 38.10 38.10 0.6K
12:11 38.11 38.11 38.10 38.10 1.7K
12:12 38.09 38.09 38.07 38.07 4.7K
12:13 38.07 38.07 38.07 38.07 0.3K
12:14 38.08 38.09 38.08 38.09 3.5K
12:15 38.09 38.09 38.07 38.07 3.5K
12:16 38.05 38.05 38.05 38.05 1.9K
12:17 38.06 38.06 38.05 38.05 1.4K
12:19 38.05 38.05 38.05 38.05 1.1K
12:20 38.05 38.07 38.05 38.07 2.4K
12:21 38.07 38.07 38.07 38.07 1.6K
12:22 38.08 38.08 38.08 38.08 2.1K
12:23 38.08 38.08 38.08 38.08 1.2K
12:24 38.09 38.10 38.09 38.10 1.5K
12:25 38.10 38.10 38.10 38.10 2.6K
12:26 38.10 38.11 38.10 38.11 1.4K
12:27 38.11 38.12 38.11 38.11 6.3K
12:28 38.11 38.11 38.11 38.11 0.6K
12:29 38.11 38.11 38.11 38.11 0.5K
12:30 38.11 38.11 38.11 38.11 1.6K
12:31 38.10 38.10 38.08 38.08 4.8K
12:33 38.10 38.10 38.09 38.09 5.5K
12:34 38.09 38.10 38.09 38.09 0.6K
12:35 38.09 38.09 38.09 38.09 2.1K
12:36 38.08 38.10 38.08 38.10 5.5K
12:37 38.10 38.10 38.10 38.10 1.1K
12:38 38.10 38.10 38.10 38.10 0.2K
12:39 38.10 38.11 38.10 38.10 10.9K
12:40 38.11 38.11 38.11 38.11 0.6K
12:41 38.11 38.14 38.11 38.13 5.8K
12:43 38.11 38.12 38.10 38.12 4.7K
12:44 38.12 38.12 38.12 38.12 1.6K
12:45 38.12 38.13 38.11 38.11 3.8K
12:46 38.07 38.07 38.07 38.07 1.6K
12:47 38.04 38.04 38.04 38.03 0.8K
12:48 38.05 38.05 38.05 38.05 2.0K
12:49 38.05 38.05 38.04 38.04 0.7K
12:50 38.03 38.03 38.01 38.01 1.3K
12:51 38.04 38.04 38.04 38.03 1.7K
12:52 38.03 38.04 38.03 38.04 0.8K
12:53 38.03 38.03 38.03 38.03 1.7K
12:54 38.04 38.04 38.04 38.04 1.5K
12:55 38.03 38.03 38.03 38.03 2.2K
12:56 38.03 38.03 38.03 38.03 1.3K
12:57 38.03 38.03 38.01 38.01 3.1K
12:58 38.00 38.00 38.00 38.00 1.9K
12:59 38.00 38.01 38.00 38.01 2.0K
13:00 38.02 38.02 38.02 38.02 1.0K
13:01 38.02 38.02 38.00 38.00 2.8K
13:02 37.98 37.98 37.98 37.98 1.1K
13:03 37.97 38.00 37.97 37.99 5.2K
13:04 37.99 37.99 37.99 37.99 2.1K
13:06 38.00 38.00 38.00 37.99 1.1K
13:07 38.00 38.00 38.00 38.00 2.5K
13:08 38.00 38.00 37.99 37.99 2.6K
13:09 37.97 37.97 37.97 37.97 1.1K
13:10 37.97 37.97 37.97 37.97 1.5K
13:11 37.98 37.98 37.98 37.98 2.7K
13:12 38.00 38.00 37.99 37.99 7.3K
13:13 38.01 38.01 38.01 38.01 2.6K
13:14 38.01 38.01 38.01 38.01 0.8K
13:15 38.02 38.02 38.01 38.01 3.0K
13:16 38.01 38.01 38.00 38.00 2.1K
13:17 38.00 38.00 38.00 38.00 1.8K
13:18 38.01 38.01 38.01 38.01 2.3K
13:19 38.01 38.01 38.01 38.01 0.7K
13:20 38.01 38.01 38.00 38.00 4.1K
13:22 38.00 38.00 38.00 37.99 0.5K
13:23 37.99 37.99 37.99 37.99 2.0K
13:24 37.99 38.00 37.99 38.00 3.6K
13:25 38.01 38.01 38.01 38.01 1.4K
13:26 38.03 38.03 38.02 38.02 2.2K
13:27 38.02 38.02 38.02 38.02 0.3K
13:28 38.03 38.04 38.02 38.04 3.0K
13:29 38.04 38.04 38.04 38.04 1.3K
13:30 38.04 38.04 38.03 38.03 1.4K
13:31 38.04 38.04 38.04 38.04 1.3K
13:32 38.05 38.05 38.05 38.05 1.4K
13:33 38.05 38.06 38.04 38.04 0.8K
13:34 38.05 38.05 38.05 38.05 0.7K
13:35 38.05 38.06 38.04 38.04 6.3K
13:36 38.05 38.06 38.05 38.05 0.9K
13:37 38.07 38.07 38.07 38.07 2.2K
13:38 38.06 38.07 38.06 38.07 10.8K
13:39 38.07 38.07 38.07 38.07 0.8K
13:40 38.06 38.06 38.05 38.06 6.1K
13:41 38.07 38.07 38.07 38.07 1.1K
13:42 38.06 38.06 38.06 38.06 1.5K
13:43 38.05 38.05 38.05 38.05 1.4K
13:44 38.04 38.04 38.04 38.04 1.7K
13:45 38.04 38.04 38.04 38.04 0.9K
13:46 38.04 38.04 38.04 38.03 0.7K
13:47 38.04 38.05 38.04 38.05 3.7K
13:48 38.06 38.06 38.06 38.06 2.6K
13:49 38.05 38.05 38.05 38.05 1.8K
13:50 38.05 38.05 38.05 38.05 1.3K
13:51 38.05 38.05 38.05 38.05 0.5K
13:52 38.06 38.06 38.06 38.06 0.3K
13:53 38.06 38.06 38.06 38.06 0.6K
13:54 38.04 38.04 38.04 38.04 2.1K
13:55 38.03 38.04 38.03 38.04 3.9K
13:56 38.04 38.04 38.04 38.03 0.2K
13:57 38.04 38.04 38.04 38.04 2.0K
13:58 38.04 38.04 38.04 38.04 0.7K
13:59 38.05 38.05 38.05 38.05 0.6K
14:00 38.04 38.04 38.04 38.03 5.8K
14:01 38.06 38.07 38.05 38.05 16.6K
14:02 38.06 38.06 38.06 38.06 0.7K
14:03 38.05 38.05 38.05 38.05 1.0K
14:04 38.05 38.05 38.05 38.05 0.3K
14:05 38.05 38.05 38.04 38.04 3.9K
14:06 38.04 38.04 38.02 38.03 1.7K
14:07 38.03 38.03 38.03 38.03 0.6K
14:08 38.03 38.03 38.03 38.03 0.4K
14:09 38.03 38.03 38.03 38.03 0.8K
14:10 38.04 38.04 38.03 38.03 4.5K
14:13 38.03 38.03 38.03 38.03 1.7K
14:14 38.04 38.05 38.04 38.05 2.5K
14:15 38.05 38.05 38.05 38.05 1.2K
14:16 38.04 38.04 38.04 38.04 1.0K
14:17 38.05 38.06 38.04 38.06 7.7K
14:18 38.06 38.06 38.06 38.06 0.3K
14:19 38.07 38.07 38.05 38.05 3.0K
14:20 38.04 38.04 38.03 38.03 1.8K
14:21 38.03 38.03 38.03 38.03 0.4K
14:22 38.03 38.03 38.02 38.02 1.8K
14:23 38.01 38.01 38.00 38.00 1.3K
14:24 38.01 38.02 38.01 38.02 2.4K
14:25 38.03 38.03 38.03 38.03 1.2K
14:26 38.03 38.03 38.03 38.03 2.2K
14:27 38.03 38.03 38.02 38.02 2.7K
14:28 38.02 38.02 38.02 38.02 2.1K
14:29 38.02 38.02 38.02 38.02 1.5K
14:30 38.03 38.03 38.01 38.01 5.3K
14:31 38.01 38.01 38.01 38.01 0.8K
14:32 38.02 38.02 38.02 38.02 0.6K
14:33 38.01 38.01 38.01 38.01 1.4K
14:34 38.01 38.01 38.01 38.01 0.4K
14:35 38.01 38.01 38.01 38.01 0.9K
14:36 38.01 38.01 38.00 38.01 5.4K
14:37 38.01 38.01 38.00 38.00 3.0K
14:38 37.99 37.99 37.99 37.99 3.0K
14:39 38.00 38.00 37.96 37.96 9.1K
14:40 37.96 37.96 37.96 37.96 1.0K
14:41 37.97 37.97 37.97 37.97 1.9K
14:42 37.97 37.97 37.94 37.95 5.1K
14:44 37.94 37.94 37.93 37.93 2.1K
14:45 37.93 37.95 37.93 37.95 4.4K
14:46 37.94 37.94 37.93 37.93 2.1K
14:47 37.92 37.92 37.91 37.91 1.9K
14:48 37.91 37.91 37.91 37.91 0.6K
14:50 37.94 37.94 37.93 37.93 4.9K
14:51 37.93 37.93 37.93 37.93 0.8K
14:52 37.94 37.94 37.94 37.94 0.3K
14:53 37.94 37.95 37.94 37.95 3.5K
14:54 37.96 37.99 37.96 37.98 6.5K
14:55 37.98 37.98 37.96 37.96 3.7K
14:56 37.96 37.96 37.96 37.96 1.0K
14:57 37.95 37.95 37.95 37.95 1.8K
14:58 37.95 37.95 37.95 37.95 3.3K
14:59 37.96 37.96 37.96 37.96 1.2K
15:00 37.96 37.96 37.96 37.96 2.1K
15:01 37.97 37.98 37.97 37.98 5.8K
15:02 37.98 37.98 37.98 37.98 3.0K
15:03 37.97 37.97 37.96 37.96 3.0K
15:05 37.96 37.98 37.96 37.98 3.8K
15:06 37.98 37.98 37.97 37.97 2.8K
15:07 37.98 37.98 37.98 37.98 0.4K
15:08 37.98 37.98 37.97 37.97 3.7K
15:09 37.97 37.97 37.97 37.97 5.0K
15:10 37.97 37.97 37.97 37.97 0.3K
15:11 37.97 37.99 37.97 37.98 5.0K
15:12 37.98 37.98 37.98 37.98 1.2K
15:13 37.97 37.98 37.97 37.98 1.6K
15:14 37.99 37.99 37.98 37.98 1.5K
15:15 37.97 37.97 37.97 37.97 2.8K
15:16 37.97 37.97 37.96 37.96 3.1K
15:17 37.94 37.94 37.94 37.94 2.7K
15:19 37.93 37.93 37.93 37.93 6.1K
15:20 37.93 37.93 37.93 37.93 2.5K
15:21 37.93 37.93 37.93 37.93 3.7K
15:22 37.95 37.96 37.95 37.96 3.6K
15:23 37.95 37.95 37.95 37.95 6.1K
15:24 37.94 37.94 37.93 37.92 3.3K
15:25 37.93 37.94 37.93 37.94 3.9K
15:26 37.94 37.95 37.94 37.95 3.9K
15:27 37.95 37.95 37.93 37.93 2.9K
15:28 37.95 37.95 37.94 37.94 3.7K
15:29 37.93 37.94 37.93 37.94 3.2K
15:30 37.94 37.95 37.94 37.94 4.3K
15:31 37.94 37.94 37.94 37.94 1.7K
15:32 37.94 37.94 37.94 37.94 2.0K
15:33 37.94 37.95 37.93 37.93 7.7K
15:34 37.94 37.96 37.94 37.96 5.5K
15:35 37.95 37.96 37.95 37.96 1.1K
15:36 37.96 37.98 37.96 37.96 13.6K
15:38 37.96 37.97 37.95 37.95 7.0K
15:39 37.95 37.96 37.95 37.95 6.4K
15:40 37.95 37.96 37.95 37.96 4.0K
15:41 37.97 37.97 37.94 37.96 8.2K
15:42 37.97 37.97 37.96 37.96 7.2K
15:43 37.97 37.97 37.96 37.96 3.3K
15:44 37.96 37.96 37.95 37.95 3.9K
15:45 37.94 37.95 37.94 37.95 8.8K
15:46 37.95 37.96 37.95 37.95 9.5K
15:47 37.95 37.95 37.94 37.94 5.7K
15:48 37.94 37.95 37.93 37.93 9.4K
15:49 37.95 37.95 37.93 37.92 12.8K
15:50 37.92 37.94 37.91 37.92 16.8K
15:51 37.91 37.92 37.91 37.92 20.8K
15:52 37.91 37.91 37.90 37.90 23.3K
15:53 37.91 37.91 37.91 37.91 7.5K
15:54 37.90 37.90 37.89 37.90 35.9K
15:55 37.90 37.90 37.85 37.85 26.3K
15:56 37.86 37.88 37.86 37.86 37.1K
15:57 37.86 37.92 37.86 37.92 39.8K
15:58 37.92 37.92 37.90 37.91 35.6K
15:59 37.91 37.92 37.90 37.91 830.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음