Essential Utilities Inc (WTRG)

WTRG
🏛️ 미국 →
39.12
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 48.30 48.53 47.25 47.73 0.9M
2022-12-29 48.11 48.90 48.10 48.42 0.8M
2022-12-28 48.15 48.65 47.82 47.87 0.7M
2022-12-27 47.53 48.20 47.40 48.09 0.4M
2022-12-23 47.23 47.62 47.04 47.57 0.5M
2022-12-22 47.56 47.62 46.35 47.20 0.9M
2022-12-21 46.94 47.46 46.71 47.44 1.2M
2022-12-20 46.54 46.92 46.20 46.70 0.9M
2022-12-19 46.57 47.20 46.27 46.61 1.2M
2022-12-16 46.97 47.24 46.13 46.50 3.0M
2022-12-15 48.49 48.59 47.36 47.51 0.8M
2022-12-14 48.75 49.38 48.35 48.74 1.0M
2022-12-13 49.43 49.89 48.32 48.65 1.4M
2022-12-12 48.65 48.65 48.13 48.62 1.0M
2022-12-09 47.99 48.71 47.83 48.23 1.0M
2022-12-08 47.92 48.51 47.88 48.26 0.8M
2022-12-07 47.97 48.31 47.75 48.09 1.3M
2022-12-06 47.89 48.16 47.16 47.96 0.7M
2022-12-05 47.95 48.17 47.68 48.04 0.6M
2022-12-02 48.08 48.51 47.83 48.32 0.9M
2022-12-01 48.73 49.08 48.10 48.36 1.0M
2022-11-30 46.82 48.36 46.63 48.24 2.5M
2022-11-29 47.39 47.39 46.81 47.05 0.7M
2022-11-28 48.13 48.21 47.50 47.67 0.7M
2022-11-25 48.41 48.90 48.41 48.67 0.4M
2022-11-23 47.68 48.33 47.64 48.30 1.1M
2022-11-22 47.30 47.82 47.08 47.75 0.8M
2022-11-21 47.32 48.01 47.01 47.30 0.8M
2022-11-18 46.64 47.20 46.49 47.12 0.7M
2022-11-17 46.75 46.97 45.68 46.06 0.7M
2022-11-16 47.19 47.85 47.04 47.20 1.1M
2022-11-15 47.04 47.60 46.82 47.31 1.0M
2022-11-14 46.60 47.39 46.56 46.64 1.3M
2022-11-11 46.10 46.61 45.77 46.57 1.3M
2022-11-10 45.22 46.64 45.00 46.41 1.5M
2022-11-09 44.26 44.50 43.80 43.81 0.9M
2022-11-08 44.20 44.91 43.93 44.71 0.8M
2022-11-07 44.03 44.45 43.01 44.00 1.1M
2022-11-04 43.95 45.01 43.66 44.21 1.1M
2022-11-03 43.20 43.95 42.85 43.82 0.8M
2022-11-02 44.11 44.94 43.60 43.71 1.0M
2022-11-01 44.36 44.55 43.92 44.14 1.0M
2022-10-31 44.10 44.63 43.92 44.22 2.8M
2022-10-28 43.67 44.28 43.57 44.18 1.0M
2022-10-27 43.14 44.12 43.04 43.56 1.1M
2022-10-26 42.61 43.06 42.39 42.64 1.1M
2022-10-25 41.48 42.54 41.39 42.37 1.3M
2022-10-24 41.12 41.61 40.63 41.32 1.0M
2022-10-21 39.99 41.30 39.42 40.89 2.3M
2022-10-20 41.12 41.35 39.54 39.73 1.0M
2022-10-19 41.21 41.60 40.85 41.34 0.9M
2022-10-18 41.58 42.38 41.40 41.75 1.1M
2022-10-17 40.43 41.72 40.43 40.95 1.6M
2022-10-14 40.56 41.02 39.74 39.91 1.2M
2022-10-13 38.77 40.45 38.50 40.27 1.1M
2022-10-12 40.68 40.75 39.37 39.41 1.1M
2022-10-11 40.49 41.18 40.33 40.72 1.2M
2022-10-10 40.58 41.21 40.58 40.63 1.6M
2022-10-07 41.44 41.48 40.31 40.54 0.9M
2022-10-06 42.44 42.44 41.33 41.56 1.0M
2022-10-05 43.25 43.35 42.30 42.68 0.9M
2022-10-04 43.95 44.34 43.27 43.82 1.0M
2022-10-03 42.16 44.27 42.06 43.75 2.4M
2022-09-30 42.67 42.80 41.32 41.38 1.7M
2022-09-29 43.10 43.18 42.19 42.33 1.3M
2022-09-28 43.37 43.85 42.76 43.51 1.2M
2022-09-27 43.72 43.93 42.23 42.75 1.6M
2022-09-26 44.14 44.22 43.22 43.46 1.1M
2022-09-23 44.64 44.67 43.75 44.34 1.1M
2022-09-22 45.26 45.26 44.68 45.06 0.8M
2022-09-21 46.39 46.76 45.28 45.31 1.4M
2022-09-20 45.42 46.37 45.32 45.90 1.5M
2022-09-19 45.43 45.86 44.96 45.83 1.5M
2022-09-16 45.64 46.12 45.54 45.57 2.8M
2022-09-15 46.84 46.89 45.62 45.68 1.5M
2022-09-14 46.88 47.60 46.79 47.02 1.1M
2022-09-13 47.61 47.81 46.87 46.92 1.5M
2022-09-12 47.77 48.42 47.63 48.30 1.4M
2022-09-09 48.62 48.69 47.78 47.81 1.4M
2022-09-08 48.73 49.03 48.45 48.66 1.1M
2022-09-07 49.16 49.52 48.26 48.81 1.8M
2022-09-06 49.39 49.64 48.81 49.06 0.9M
2022-09-02 49.82 50.35 48.92 49.16 0.9M
2022-09-01 49.12 49.78 48.89 49.73 0.8M
2022-08-31 49.58 49.68 49.08 49.15 1.7M
2022-08-30 50.38 50.39 49.20 49.43 0.7M
2022-08-29 50.11 50.66 49.65 50.28 0.8M
2022-08-26 51.29 51.29 50.06 50.28 0.6M
2022-08-25 51.07 51.28 50.65 51.23 0.7M
2022-08-24 50.75 50.95 50.34 50.95 0.9M
2022-08-23 50.87 50.94 50.24 50.66 0.6M
2022-08-22 51.39 51.65 50.82 50.97 1.0M
2022-08-19 52.20 52.27 51.66 51.75 0.8M
2022-08-18 52.10 52.43 51.88 52.29 0.6M
2022-08-17 51.79 52.20 51.56 51.91 0.8M
2022-08-16 52.26 52.34 51.82 51.96 0.8M
2022-08-15 51.77 52.40 51.77 52.37 0.6M
2022-08-12 50.71 51.94 50.59 51.92 0.8M
2022-08-11 51.32 51.55 50.40 50.42 0.9M
2022-08-10 51.49 51.65 51.03 51.52 1.0M
2022-08-09 50.83 51.29 50.81 51.26 1.1M
2022-08-08 50.99 51.49 50.23 50.69 1.0M
2022-08-05 51.53 51.53 50.25 50.73 1.1M
2022-08-04 52.25 52.25 51.35 51.56 1.1M
2022-08-03 51.61 52.03 51.14 51.94 1.1M
2022-08-02 52.07 52.26 51.45 51.59 0.8M
2022-08-01 51.63 52.19 51.60 51.83 0.8M
2022-07-29 51.25 51.99 50.98 51.94 1.8M
2022-07-28 50.25 51.20 50.00 51.16 0.8M
2022-07-27 49.57 50.12 49.48 50.11 0.7M
2022-07-26 49.19 49.76 49.18 49.71 0.7M
2022-07-25 48.88 49.50 48.59 49.37 0.9M
2022-07-22 48.50 49.09 48.25 48.68 1.1M
2022-07-21 47.31 48.23 46.99 48.22 0.8M
2022-07-20 47.56 47.73 47.04 47.35 1.0M
2022-07-19 47.29 47.49 47.02 47.43 0.6M
2022-07-18 47.52 47.57 46.83 46.89 0.9M
2022-07-15 47.12 47.72 46.53 47.52 1.1M
2022-07-14 45.57 46.63 45.47 46.57 1.0M
2022-07-13 45.60 46.72 45.50 46.26 1.0M
2022-07-12 46.34 46.84 45.69 45.81 0.7M
2022-07-11 46.30 46.69 46.00 46.44 0.5M
2022-07-08 47.17 47.23 46.33 46.45 0.7M
2022-07-07 46.77 47.28 46.70 47.10 1.0M
2022-07-06 46.13 47.03 45.83 46.70 0.9M
2022-07-05 47.07 47.07 45.12 46.08 0.9M
2022-07-01 46.22 47.46 46.03 47.44 1.5M
2022-06-30 45.17 46.11 45.00 45.85 1.4M
2022-06-29 45.59 45.85 45.28 45.60 0.7M
2022-06-28 46.25 46.77 45.46 45.57 0.7M
2022-06-27 45.90 46.23 45.70 46.11 0.6M
2022-06-24 45.13 46.23 44.99 45.96 2.1M
2022-06-23 43.30 44.89 42.96 44.87 1.1M
2022-06-22 41.64 43.19 41.64 42.99 1.0M
2022-06-21 41.70 42.30 41.54 42.06 0.9M
2022-06-17 41.53 41.98 40.97 41.58 2.0M
2022-06-16 41.61 41.85 41.23 41.42 1.4M
2022-06-15 42.22 43.08 41.81 42.36 1.3M
2022-06-14 43.10 43.11 41.35 41.84 1.4M
2022-06-13 44.87 45.10 42.97 43.24 0.9M
2022-06-10 45.48 45.97 44.82 45.62 0.9M
2022-06-09 46.66 46.97 45.71 45.75 0.7M
2022-06-08 47.44 47.52 46.42 46.77 0.9M
2022-06-07 46.96 47.69 46.74 47.65 0.7M
2022-06-06 47.66 47.72 47.12 47.13 0.7M
2022-06-03 46.72 47.42 46.60 47.16 0.8M
2022-06-02 46.93 47.07 45.76 47.05 1.2M
2022-06-01 46.47 46.92 46.18 46.68 0.9M
2022-05-31 46.20 46.52 45.53 46.26 2.1M
2022-05-27 45.88 46.57 45.76 46.41 1.2M
2022-05-26 46.34 46.34 45.83 45.85 0.7M
2022-05-25 45.89 46.23 45.64 46.02 0.8M
2022-05-24 45.85 46.13 44.81 46.07 1.0M
2022-05-23 46.51 46.77 45.86 46.04 1.4M
2022-05-20 45.90 46.14 45.11 46.10 1.1M
2022-05-19 44.97 45.75 44.53 45.67 1.5M
2022-05-18 45.88 46.10 44.79 45.01 1.0M
2022-05-17 45.79 45.99 44.80 45.77 1.0M
2022-05-16 45.21 46.05 44.86 45.45 1.5M
2022-05-13 44.28 45.77 44.17 45.35 1.9M
2022-05-12 42.88 43.76 42.60 43.74 2.9M
2022-05-11 42.11 43.65 42.10 43.14 2.3M
2022-05-10 43.47 44.19 42.03 42.26 1.2M
2022-05-09 44.67 44.77 43.20 43.42 1.1M
2022-05-06 44.25 44.87 44.08 44.61 1.2M
2022-05-05 45.44 45.78 44.23 44.58 0.7M
2022-05-04 44.98 45.67 44.51 45.66 1.3M
2022-05-03 44.60 45.55 44.33 44.69 1.4M
2022-05-02 45.04 45.35 44.06 44.40 1.7M
2022-04-29 46.14 46.24 44.66 44.76 2.1M
2022-04-28 45.80 46.71 45.69 46.48 0.8M
2022-04-27 46.00 46.17 45.36 45.52 1.6M
2022-04-26 47.41 47.41 46.20 46.24 1.1M
2022-04-25 48.57 48.57 46.84 47.51 1.1M
2022-04-22 49.11 49.11 48.42 48.51 1.3M
2022-04-21 49.96 50.25 49.12 49.22 1.0M
2022-04-20 49.62 50.35 49.43 49.83 1.0M
2022-04-19 48.94 49.30 48.61 49.23 1.1M
2022-04-18 49.81 49.83 48.28 48.64 1.1M
2022-04-14 50.72 50.90 49.76 49.83 0.6M
2022-04-13 51.22 51.49 50.43 50.53 0.8M
2022-04-12 51.04 51.81 50.81 51.07 0.9M
2022-04-11 51.51 51.70 50.99 51.08 0.9M
2022-04-08 51.82 52.08 51.34 51.47 0.7M
2022-04-07 52.54 52.62 52.08 52.33 1.1M
2022-04-06 51.46 52.48 51.15 52.40 0.7M
2022-04-05 51.21 51.69 51.07 51.58 1.1M
2022-04-04 52.30 52.45 50.82 51.19 0.7M
2022-04-01 51.05 52.61 50.89 52.59 1.7M
2022-03-31 51.72 52.21 51.11 51.13 1.4M
2022-03-30 51.08 51.99 50.90 51.99 1.2M
2022-03-29 50.37 51.25 50.30 51.08 0.8M
2022-03-28 50.00 50.16 49.81 50.04 0.7M
2022-03-25 49.03 49.96 49.03 49.95 1.0M
2022-03-24 48.61 49.10 48.50 48.91 0.9M
2022-03-23 48.14 48.72 47.84 48.49 1.0M
2022-03-22 48.79 48.97 48.19 48.24 1.1M
2022-03-21 48.33 48.83 48.19 48.76 1.1M
2022-03-18 47.70 48.31 47.58 48.08 1.9M
2022-03-17 47.33 47.94 47.20 47.72 0.7M
2022-03-16 47.53 47.92 46.66 47.31 1.0M
2022-03-15 46.94 47.63 46.80 47.54 1.0M
2022-03-14 47.06 47.38 46.38 46.61 1.0M
2022-03-11 47.19 47.76 46.65 46.74 0.9M
2022-03-10 47.41 47.42 46.48 47.15 1.1M
2022-03-09 47.32 47.66 46.79 46.84 1.0M
2022-03-08 48.05 48.31 46.79 46.80 1.2M
2022-03-07 48.89 48.92 47.92 48.07 1.0M
2022-03-04 47.25 48.88 46.78 48.80 2.0M
2022-03-03 47.60 47.96 47.08 47.25 1.5M
2022-03-02 46.59 47.47 46.52 47.27 0.9M
2022-03-01 47.04 47.66 46.19 46.61 1.3M
2022-02-28 47.18 47.87 47.04 47.11 5.1M
2022-02-25 46.74 47.40 46.38 47.37 2.9M
2022-02-24 44.74 46.89 44.71 46.65 2.3M
2022-02-23 45.58 45.93 44.71 44.80 1.0M
2022-02-22 45.25 45.89 45.05 45.40 1.1M
2022-02-18 45.54 46.01 45.28 45.52 1.4M
2022-02-17 45.31 46.12 45.15 45.93 1.2M
2022-02-16 45.30 45.43 44.77 45.19 0.7M
2022-02-15 45.52 45.78 44.99 45.28 0.8M
2022-02-14 45.78 46.26 44.98 45.12 1.1M
2022-02-11 45.77 46.21 45.48 45.78 0.8M
2022-02-10 46.37 46.66 45.52 45.67 0.8M
2022-02-09 47.24 47.51 46.62 46.92 1.0M
2022-02-08 47.11 47.56 47.07 47.17 1.1M
2022-02-07 47.22 47.41 46.87 46.99 1.0M
2022-02-04 47.57 47.83 46.75 47.27 1.0M
2022-02-03 48.61 48.70 47.77 47.98 0.7M
2022-02-02 47.91 48.90 47.83 48.82 1.4M
2022-02-01 48.91 48.93 47.46 47.83 0.9M
2022-01-31 47.29 48.79 47.12 48.74 1.9M
2022-01-28 47.08 47.66 46.32 47.65 1.0M
2022-01-27 48.45 48.92 47.14 47.20 1.3M
2022-01-26 48.06 49.05 47.87 48.11 1.4M
2022-01-25 47.58 48.20 46.76 47.87 1.7M
2022-01-24 48.00 48.25 46.69 47.83 1.2M
2022-01-21 48.07 48.66 48.00 48.13 0.8M
2022-01-20 48.30 49.09 48.09 48.22 0.9M
2022-01-19 48.86 49.23 48.22 48.28 0.8M
2022-01-18 49.10 49.48 48.31 48.47 1.3M
2022-01-14 50.65 50.81 49.23 49.41 1.0M
2022-01-13 50.39 51.13 50.28 50.67 0.7M
2022-01-12 51.21 51.35 50.42 50.63 1.9M
2022-01-11 51.80 52.12 50.80 51.47 0.8M
2022-01-10 51.97 52.13 51.18 51.71 1.1M
2022-01-07 52.03 52.25 51.70 52.18 1.1M
2022-01-06 52.87 53.38 52.19 52.20 1.0M
2022-01-05 52.78 53.50 52.78 52.97 0.9M
2022-01-04 53.03 53.35 52.79 52.87 0.9M
2022-01-03 53.66 53.66 52.46 53.13 0.8M