ISE Global Wind Energy TR (GWETR)

GWETR
🏛️ 미국 →
340.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 268.15 269.28 267.94 268.15 0.0M
2024-12-30 269.32 269.63 266.77 267.66 0.0M
2024-12-27 270.61 271.51 268.80 269.44 0.0M
2024-12-26 271.24 271.62 270.63 271.27 0.0M
2024-12-25 271.27 271.62 271.10 271.10 0.0M
2024-12-24 270.30 271.30 270.18 271.05 0.0M
2024-12-23 269.47 270.46 268.81 270.10 0.0M
2024-12-20 267.41 270.23 265.82 268.93 0.0M
2024-12-19 270.59 270.88 267.56 267.83 0.0M
2024-12-18 274.77 276.62 270.81 272.95 0.0M
2024-12-17 275.80 276.17 273.32 273.84 0.0M
2024-12-16 276.93 277.02 274.89 275.71 0.0M
2024-12-13 277.30 278.43 275.97 276.23 0.0M
2024-12-12 281.07 281.96 277.85 278.16 0.0M
2024-12-11 280.82 281.22 278.72 280.64 0.0M
2024-12-10 282.58 282.78 279.65 280.04 0.0M
2024-12-09 282.07 284.10 281.91 283.42 0.0M
2024-12-06 284.17 285.44 282.24 282.79 0.0M
2024-12-05 283.24 285.59 283.00 284.08 0.0M
2024-12-04 285.96 286.29 282.72 283.40 0.0M
2024-12-03 287.34 288.64 285.74 285.96 0.0M
2024-12-02 288.84 289.53 286.50 287.03 0.0M
2024-11-29 288.90 289.36 287.73 288.80 0.0M
2024-11-28 285.80 289.08 285.64 288.57 0.0M
2024-11-27 282.51 287.10 282.22 286.17 0.0M
2024-11-26 285.36 285.74 281.43 282.14 0.0M
2024-11-25 282.21 286.73 281.50 285.63 0.0M
2024-11-22 279.21 281.04 278.09 280.56 0.0M
2024-11-21 279.92 280.85 278.15 279.96 0.0M
2024-11-20 280.61 281.75 278.84 279.60 0.0M
2024-11-19 281.64 282.73 278.66 280.73 0.0M
2024-11-18 283.47 283.87 280.51 281.24 0.0M
2024-11-15 281.58 285.11 281.34 283.30 0.0M
2024-11-14 279.24 282.18 278.93 281.33 0.0M
2024-11-13 278.03 281.74 277.31 280.48 0.0M
2024-11-12 285.79 286.48 278.46 278.92 0.0M
2024-11-11 286.71 289.32 286.49 287.24 0.0M
2024-11-08 287.46 289.41 286.06 287.84 0.0M
2024-11-07 286.48 290.46 285.34 289.23 0.0M
2024-11-06 297.91 298.29 283.74 285.11 0.0M
2024-11-05 302.88 303.18 298.67 300.78 0.0M
2024-11-04 300.27 303.83 300.14 303.30 0.0M
2024-11-01 299.00 301.66 298.48 298.93 0.0M
2024-10-31 300.92 301.31 298.56 298.98 0.0M
2024-10-30 301.33 302.96 300.50 300.94 0.0M
2024-10-29 306.49 307.65 301.50 301.52 0.0M
2024-10-28 306.47 308.27 300.79 307.17 0.0M
2024-10-25 307.07 309.09 306.99 307.79 0.0M
2024-10-24 306.01 308.01 305.77 306.67 0.0M
2024-10-23 307.66 308.42 305.30 306.02 0.0M
2024-10-22 309.84 310.33 305.99 306.75 0.0M
2024-10-21 311.92 312.00 309.39 310.20 0.0M
2024-10-18 309.81 311.23 309.74 311.00 0.0M
2024-10-17 309.78 311.49 309.23 309.62 0.0M
2024-10-16 307.05 309.52 305.38 309.52 0.0M
2024-10-15 309.12 309.33 306.63 307.34 0.0M
2024-10-14 310.95 311.16 309.02 310.19 0.0M
2024-10-11 309.09 310.80 308.73 310.44 0.0M
2024-10-10 314.13 314.31 308.12 308.83 0.0M
2024-10-09 312.01 313.64 311.79 313.07 0.0M
2024-10-08 315.09 315.52 312.76 312.83 0.0M
2024-10-07 317.00 319.26 315.85 317.91 0.0M
2024-10-04 314.88 316.58 312.98 314.88 0.0M
2024-10-03 315.56 317.06 313.41 313.94 0.0M
2024-10-02 321.66 321.80 316.28 316.59 0.0M
2024-10-01 324.49 324.68 320.77 321.66 0.0M
2024-09-30 325.50 326.24 322.90 324.75 0.0M
2024-09-27 323.67 326.47 323.13 325.47 0.0M
2024-09-26 321.40 324.63 321.38 322.84 0.0M
2024-09-25 322.73 322.99 320.23 321.22 0.0M
2024-09-24 321.02 323.55 320.96 321.44 0.0M
2024-09-23 318.04 320.36 316.75 320.13 0.0M
2024-09-20 318.37 318.84 316.08 317.15 0.0M
2024-09-19 316.80 319.47 315.89 317.00 0.0M
2024-09-18 316.04 317.90 314.69 315.25 0.0M
2024-09-17 313.39 316.51 313.36 315.77 0.0M
2024-09-16 313.98 314.21 312.08 313.57 0.0M
2024-09-13 307.75 313.79 307.51 313.63 0.0M
2024-09-12 303.65 307.40 303.31 306.52 0.0M
2024-09-11 298.34 302.97 298.24 302.79 0.0M
2024-09-10 297.93 299.98 297.09 298.15 0.0M
2024-09-09 297.96 298.81 297.07 298.38 0.0M
2024-09-06 303.18 303.56 298.85 300.04 0.0M
2024-09-05 300.65 305.47 300.43 302.78 0.0M
2024-09-04 298.05 300.76 295.83 300.29 0.0M
2024-09-03 303.18 304.77 298.85 299.22 0.0M
2024-09-02 303.88 304.25 302.31 303.88 0.0M
2024-08-30 303.52 305.84 303.41 304.51 0.0M
2024-08-29 303.28 303.79 301.89 303.21 0.0M
2024-08-28 305.09 305.58 303.33 304.04 0.0M
2024-08-27 304.97 305.63 303.81 304.81 0.0M
2024-08-26 304.56 305.17 303.30 305.12 0.0M
2024-08-23 300.04 304.47 299.55 303.79 0.0M
2024-08-22 300.98 302.02 299.33 299.97 0.0M
2024-08-21 300.78 301.86 300.14 300.84 0.0M
2024-08-20 303.53 304.32 300.68 301.07 0.0M
2024-08-19 301.92 304.02 301.32 303.69 0.0M
2024-08-16 301.93 303.11 300.48 300.90 0.0M
2024-08-15 302.80 302.90 300.14 301.32 0.0M
2024-08-14 302.30 303.65 301.42 303.02 0.0M
2024-08-13 298.50 302.86 298.47 302.01 0.0M
2024-08-12 299.97 301.39 297.18 298.04 0.0M
2024-08-09 299.60 301.26 298.05 299.53 0.0M
2024-08-08 297.97 299.28 295.25 298.84 0.0M
2024-08-07 294.45 300.07 294.02 297.42 0.0M
2024-08-06 290.81 293.30 288.81 292.52 0.0M
2024-08-05 297.01 297.09 287.54 289.39 0.0M
2024-08-02 300.33 300.94 297.15 298.38 0.0M
2024-08-01 304.27 305.07 301.12 302.01 0.0M
2024-07-31 300.52 305.10 300.29 303.57 0.0M
2024-07-30 301.09 302.27 300.04 300.04 0.0M
2024-07-29 301.63 303.36 300.82 301.70 0.0M
2024-07-26 298.08 301.59 297.71 301.08 0.0M
2024-07-25 297.82 298.82 295.28 297.56 0.0M
2024-07-24 298.73 300.97 298.04 298.77 0.0M
2024-07-23 299.50 299.55 297.33 298.26 0.0M
2024-07-22 296.86 299.74 296.66 299.42 0.0M
2024-07-19 297.04 298.27 295.64 297.52 0.0M
2024-07-18 299.07 300.51 296.94 297.76 0.0M
2024-07-17 301.89 302.98 298.95 298.97 0.0M
2024-07-16 300.78 302.10 299.12 301.54 0.0M
2024-07-15 307.36 307.62 300.60 301.08 0.0M
2024-07-12 305.43 308.36 304.74 307.95 0.0M
2024-07-11 299.16 305.72 299.03 305.66 0.0M
2024-07-10 295.79 299.15 295.69 298.87 0.0M
2024-07-09 297.62 298.71 296.05 296.23 0.0M
2024-07-08 298.66 299.30 297.29 297.72 0.0M
2024-07-05 298.04 300.11 297.84 299.35 0.0M
2024-07-04 295.97 298.25 295.84 298.03 0.0M
2024-07-03 291.25 296.07 290.95 295.65 0.0M
2024-07-02 290.59 291.89 289.34 290.94 0.0M
2024-07-01 289.80 292.44 289.48 289.58 0.0M
2024-06-28 292.45 292.74 289.02 289.57 0.0M
2024-06-27 294.60 294.85 291.29 292.93 0.0M
2024-06-26 296.05 297.06 293.13 294.49 0.0M
2024-06-25 298.50 298.79 294.97 296.13 0.0M
2024-06-24 295.05 299.09 294.38 298.09 0.0M
2024-06-21 297.24 297.35 294.94 295.29 0.0M
2024-06-20 296.86 298.62 296.65 297.82 0.0M
2024-06-19 296.48 297.32 296.23 297.00 0.0M
2024-06-18 294.34 296.85 294.01 296.71 0.0M
2024-06-17 296.61 296.84 293.31 294.41 0.0M
2024-06-14 301.49 301.66 295.73 297.17 0.0M
2024-06-13 305.35 306.00 300.36 301.48 0.0M
2024-06-12 300.47 306.61 300.23 305.16 0.0M
2024-06-11 304.47 304.54 299.88 300.36 0.0M
2024-06-10 304.79 305.08 301.01 303.81 0.0M
2024-06-07 309.73 310.14 304.78 305.70 0.0M
2024-06-06 311.51 312.19 307.52 307.52 0.0M
2024-06-05 308.31 310.23 307.97 309.93 0.0M
2024-06-04 310.87 311.30 308.55 308.92 0.0M
2024-06-03 308.36 310.98 308.24 310.11 0.0M
2024-05-31 306.46 308.93 305.96 307.80 0.0M
2024-05-30 299.93 306.42 299.31 306.40 0.0M
2024-05-29 306.68 306.74 299.50 299.87 0.0M
2024-05-28 308.55 309.49 307.14 307.86 0.0M
2024-05-27 303.34 307.58 303.18 307.52 0.0M
2024-05-24 301.07 302.64 298.97 302.34 0.0M
2024-05-23 301.96 303.15 299.23 300.21 0.0M
2024-05-22 302.20 302.96 300.17 302.11 0.0M
2024-05-21 301.29 301.59 299.33 301.59 0.0M
2024-05-20 302.37 302.58 301.25 301.46 0.0M
2024-05-18 304.67 301.66 301.66 301.66 0.0M
2024-05-17 304.67 304.90 300.86 301.66 0.0M
2024-05-16 304.35 305.08 303.52 304.16 0.0M
2024-05-15 296.82 304.13 296.59 303.17 0.0M
2024-05-14 294.63 297.39 294.48 297.01 0.0M
2024-05-13 294.13 295.32 292.72 294.46 0.0M
2024-05-10 291.38 294.68 291.33 293.14 0.0M
2024-05-09 288.22 291.60 287.49 291.33 0.0M
2024-05-08 285.81 288.14 285.54 287.50 0.0M
2024-05-07 282.59 286.96 282.43 286.68 0.0M
2024-05-06 280.65 283.07 280.25 282.78 0.0M
2024-05-03 276.23 282.99 276.18 280.43 0.0M
2024-05-02 273.76 275.98 272.57 275.18 0.0M
2024-05-01 270.94 274.12 270.57 272.03 0.0M
2024-04-30 273.03 273.43 271.26 271.70 0.0M
2024-04-29 270.00 273.31 269.66 272.69 0.0M
2024-04-26 266.09 270.26 265.98 268.71 0.0M
2024-04-25 268.49 270.01 264.70 266.08 0.0M
2024-04-24 270.38 270.65 267.81 268.29 0.0M
2024-04-23 265.33 269.60 264.81 269.22 0.0M
2024-04-22 264.25 265.48 263.08 264.95 0.0M
2024-04-19 264.67 265.33 263.01 264.38 0.0M
2024-04-18 263.92 266.27 263.78 265.35 0.0M
2024-04-17 263.28 265.15 262.03 262.83 0.0M
2024-04-16 265.30 265.68 262.07 262.90 0.0M
2024-04-15 269.60 270.20 265.81 266.61 0.0M
2024-04-12 270.00 272.86 269.24 269.46 0.0M
2024-04-11 269.57 273.10 268.50 269.96 0.0M
2024-04-10 275.90 277.78 268.17 269.99 0.0M
2024-04-09 273.94 276.89 273.76 275.23 0.0M
2024-04-08 270.95 273.65 270.66 273.44 0.0M
2024-04-05 272.27 272.65 268.70 270.27 0.0M
2024-04-04 272.25 275.43 272.07 273.71 0.0M
2024-04-03 270.04 271.74 267.88 271.45 0.0M
2024-04-02 271.74 271.80 269.64 269.92 0.0M
2024-04-01 272.25 272.35 270.82 271.54 0.0M
2024-03-29 271.95 272.38 271.80 272.30 0.0M
2024-03-28 273.51 273.79 271.86 272.30 0.0M
2024-03-27 270.34 273.48 269.26 273.33 0.0M
2024-03-26 270.07 271.24 269.21 270.38 0.0M
2024-03-25 272.38 272.80 269.52 270.33 0.0M
2024-03-22 269.79 273.06 269.22 271.84 0.0M
2024-03-21 271.44 273.24 270.71 270.84 0.0M
2024-03-20 267.09 270.70 266.30 269.26 0.0M
2024-03-19 267.85 268.17 266.56 267.51 0.0M
2024-03-18 268.69 270.39 267.89 268.17 0.0M
2024-03-15 269.46 270.01 268.14 268.60 0.0M
2024-03-14 271.20 274.36 269.38 270.01 0.0M
2024-03-13 274.06 274.16 271.72 271.75 0.0M
2024-03-12 276.10 277.49 273.22 273.55 0.0M
2024-03-11 277.32 278.06 275.07 275.74 0.0M
2024-03-08 278.11 279.17 276.19 278.02 0.0M
2024-03-07 273.17 277.50 272.50 277.15 0.0M
2024-03-06 270.18 274.70 270.03 273.65 0.0M
2024-03-05 268.88 270.89 267.93 269.45 0.0M
2024-03-04 270.14 271.35 268.08 269.42 0.0M
2024-03-01 267.48 271.22 267.36 270.13 0.0M
2024-02-29 264.14 269.23 264.00 267.49 0.0M
2024-02-28 266.04 266.10 263.64 264.09 0.0M
2024-02-27 263.82 266.29 263.33 266.11 0.0M
2024-02-26 264.54 264.69 262.79 263.81 0.0M
2024-02-23 266.05 266.67 264.02 264.48 0.0M
2024-02-22 266.39 268.18 265.11 265.69 0.0M
2024-02-21 264.58 265.42 263.52 264.80 0.0M
2024-02-20 265.68 266.26 264.00 264.34 0.0M
2024-02-19 266.52 267.54 264.73 265.49 0.0M
2024-02-16 268.21 268.79 265.48 266.78 0.0M
2024-02-15 264.33 268.53 264.12 267.33 0.0M
2024-02-14 262.31 264.29 262.12 263.90 0.0M
2024-02-13 267.47 269.20 262.15 263.07 0.0M
2024-02-12 264.32 267.83 264.28 267.18 0.0M
2024-02-09 265.32 265.57 263.15 264.24 0.0M
2024-02-08 268.55 269.17 265.62 265.65 0.0M
2024-02-07 266.64 270.29 266.54 268.29 0.0M
2024-02-06 265.53 266.44 263.87 266.01 0.0M
2024-02-05 269.97 270.68 264.43 264.69 0.0M
2024-02-02 274.23 276.40 269.84 270.64 0.0M
2024-02-01 272.07 274.10 270.05 273.28 0.0M
2024-01-31 270.44 274.92 270.06 273.26 0.0M
2024-01-30 271.93 272.18 269.68 270.48 0.0M
2024-01-29 271.94 272.59 270.11 271.66 0.0M
2024-01-26 272.63 274.42 271.40 271.90 0.0M
2024-01-25 273.35 273.84 271.41 272.65 0.0M
2024-01-24 271.18 276.11 271.02 273.20 0.0M
2024-01-23 271.88 273.77 270.42 270.80 0.0M
2024-01-22 270.67 272.32 268.90 271.07 0.0M
2024-01-19 269.29 270.40 268.19 270.05 0.0M
2024-01-18 269.03 270.51 268.37 269.42 0.0M
2024-01-17 274.78 274.93 267.63 268.68 0.0M
2024-01-16 280.62 280.85 275.03 275.85 0.0M
2024-01-15 282.18 283.71 281.00 281.86 0.0M
2024-01-12 281.63 284.56 281.08 282.55 0.0M
2024-01-11 284.58 285.90 280.10 281.19 0.0M
2024-01-10 283.89 283.98 282.30 283.72 0.0M
2024-01-09 284.66 285.11 283.14 283.71 0.0M
2024-01-08 282.44 284.38 280.58 284.29 0.0M
2024-01-05 281.75 284.22 278.22 283.67 0.0M
2024-01-04 279.53 282.53 279.51 282.05 0.0M
2024-01-03 285.92 285.99 278.34 279.36 0.0M
2024-01-02 290.31 292.04 285.69 286.10 0.0M
2024-01-01 291.03 291.15 290.77 291.09 0.0M