NASDAQ OMX US Water (GRNWATUSL)

🏛️ 미국 →
3,940.10
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
2021-12-31 3,337.34 3,374.48 3,337.34 3,360.71 0.0M
2021-12-30 3,359.33 3,367.40 3,342.30 3,343.27 0.0M
2021-12-29 3,333.22 3,359.61 3,331.70 3,353.55 0.0M
2021-12-28 3,320.81 3,332.90 3,319.88 3,331.24 0.0M
2021-12-27 3,293.38 3,321.42 3,284.47 3,320.97 0.0M
2021-12-23 3,271.47 3,289.99 3,269.53 3,275.97 0.0M
2021-12-22 3,226.53 3,262.25 3,226.17 3,262.03 0.0M
2021-12-21 3,195.47 3,222.31 3,192.03 3,220.02 0.0M
2021-12-20 3,180.52 3,185.88 3,128.89 3,171.57 0.0M
2021-12-17 3,249.64 3,260.79 3,207.89 3,216.92 0.0M
2021-12-16 3,279.32 3,294.76 3,249.50 3,263.87 0.0M
2021-12-15 3,227.61 3,268.87 3,216.05 3,266.54 0.0M
2021-12-14 3,252.72 3,255.52 3,200.94 3,217.92 0.0M
2021-12-13 3,263.83 3,281.05 3,255.84 3,266.52 0.0M
2021-12-10 3,280.86 3,286.65 3,258.46 3,266.21 0.0M
2021-12-09 3,292.05 3,293.89 3,264.30 3,264.30 0.0M
2021-12-08 3,297.82 3,307.15 3,289.57 3,303.19 0.0M
2021-12-07 3,269.27 3,309.27 3,266.88 3,288.54 0.0M
2021-12-06 3,217.62 3,256.76 3,213.05 3,239.86 0.0M
2021-12-03 3,226.36 3,227.74 3,158.98 3,189.13 0.0M
2021-12-02 3,149.82 3,220.53 3,149.17 3,210.18 0.0M
2021-12-01 3,202.74 3,241.60 3,136.33 3,137.41 0.0M
2021-11-30 3,241.48 3,260.81 3,159.91 3,167.54 0.0M
2021-11-29 3,253.37 3,275.29 3,235.08 3,258.92 0.0M
2021-11-26 3,244.45 3,271.12 3,217.60 3,223.83 0.0M
2021-11-24 3,291.81 3,298.20 3,275.00 3,288.39 0.0M
2021-11-23 3,309.52 3,317.33 3,283.44 3,304.64 0.0M
2021-11-22 3,338.62 3,364.00 3,317.41 3,317.90 0.0M
2021-11-19 3,305.76 3,341.60 3,303.90 3,331.56 0.0M
2021-11-18 3,302.61 3,306.14 3,285.29 3,301.23 0.0M
2021-11-17 3,295.67 3,295.67 3,272.95 3,293.25 0.0M
2021-11-16 3,270.06 3,310.42 3,268.81 3,294.48 0.0M
2021-11-15 3,299.38 3,303.23 3,263.55 3,270.57 0.0M
2021-11-12 3,282.27 3,294.36 3,268.88 3,290.94 0.0M
2021-11-11 3,277.63 3,278.62 3,261.14 3,267.94 0.0M
2021-11-10 3,257.62 3,271.61 3,257.37 3,268.46 0.0M
2021-11-09 3,271.45 3,271.45 3,255.27 3,266.83 0.0M
2021-11-08 3,249.49 3,265.52 3,238.05 3,265.52 0.0M
2021-11-05 3,239.75 3,248.16 3,217.59 3,237.61 0.0M
2021-11-04 3,197.20 3,231.40 3,196.56 3,224.06 0.0M
2021-11-03 3,210.65 3,213.53 3,165.55 3,198.63 0.0M
2021-11-02 3,211.56 3,223.01 3,194.84 3,219.89 0.0M
2021-11-01 3,207.06 3,216.66 3,188.78 3,204.15 0.0M
2021-10-29 3,176.53 3,201.90 3,174.23 3,200.58 0.0M
2021-10-28 3,137.52 3,181.78 3,136.52 3,181.41 0.0M
2021-10-27 3,182.85 3,182.85 3,129.10 3,129.36 0.0M
2021-10-26 3,191.67 3,195.33 3,170.91 3,171.58 0.0M
2021-10-25 3,166.01 3,199.99 3,157.62 3,183.26 0.0M
2021-10-22 3,159.04 3,184.26 3,158.92 3,169.30 0.0M
2021-10-21 3,139.93 3,153.83 3,124.31 3,153.76 0.0M
2021-10-20 3,135.32 3,152.30 3,134.41 3,143.41 0.0M
2021-10-19 3,124.85 3,133.56 3,115.27 3,124.31 0.0M
2021-10-18 3,084.88 3,111.22 3,077.00 3,106.10 0.0M
2021-10-15 3,119.73 3,120.97 3,103.32 3,103.58 0.0M
2021-10-14 3,059.71 3,097.31 3,058.01 3,096.91 0.0M
2021-10-13 3,032.59 3,044.53 3,015.13 3,035.25 0.0M
2021-10-12 3,038.31 3,042.67 3,015.71 3,023.77 0.0M
2021-10-11 3,060.54 3,070.95 3,028.64 3,029.12 0.0M
2021-10-08 3,086.72 3,090.11 3,056.05 3,062.65 0.0M
2021-10-07 3,073.94 3,105.46 3,073.74 3,086.17 0.0M
2021-10-06 3,023.52 3,053.50 3,003.11 3,052.75 0.0M
2021-10-05 3,023.05 3,061.66 3,012.23 3,046.33 0.0M
2021-10-04 3,022.18 3,037.61 2,990.04 3,013.28 0.0M
2021-10-01 3,021.47 3,046.08 2,985.32 3,026.66 0.0M
2021-09-30 3,090.12 3,090.29 3,008.77 3,009.37 0.0M
2021-09-29 3,058.11 3,084.78 3,057.96 3,070.76 0.0M
2021-09-28 3,105.21 3,105.21 3,045.34 3,047.07 0.0M
2021-09-27 3,131.52 3,139.29 3,116.13 3,116.37 0.0M
2021-09-24 3,138.63 3,150.50 3,134.61 3,143.33 0.0M
2021-09-23 3,128.89 3,166.68 3,127.12 3,147.97 0.0M
2021-09-22 3,111.28 3,131.61 3,103.23 3,114.69 0.0M
2021-09-21 3,121.02 3,121.47 3,090.43 3,092.30 0.0M
2021-09-20 3,081.46 3,108.35 3,072.40 3,106.02 0.0M
2021-09-17 3,145.42 3,152.87 3,115.09 3,120.96 0.0M
2021-09-16 3,187.11 3,187.11 3,142.47 3,150.70 0.0M
2021-09-15 3,174.24 3,197.43 3,155.52 3,184.28 0.0M
2021-09-14 3,195.16 3,196.27 3,168.49 3,175.92 0.0M
2021-09-13 3,240.38 3,240.38 3,165.25 3,179.85 0.0M
2021-09-10 3,251.05 3,251.67 3,212.76 3,213.51 0.0M
2021-09-09 3,250.34 3,263.14 3,232.47 3,232.92 0.0M
2021-09-08 3,225.97 3,259.62 3,223.21 3,254.39 0.0M
2021-09-07 3,259.49 3,261.59 3,234.48 3,235.20 0.0M
2021-09-03 3,271.34 3,280.13 3,258.94 3,264.93 0.0M
2021-09-02 3,256.36 3,276.99 3,251.91 3,276.89 0.0M
2021-09-01 3,233.60 3,251.44 3,218.80 3,241.55 0.0M
2021-08-31 3,249.70 3,250.02 3,221.13 3,232.06 0.0M
2021-08-30 3,229.92 3,252.59 3,227.00 3,244.77 0.0M
2021-08-27 3,201.71 3,228.59 3,200.74 3,218.18 0.0M
2021-08-26 3,205.63 3,205.97 3,185.47 3,189.68 0.0M
2021-08-25 3,192.19 3,214.10 3,188.05 3,208.86 0.0M
2021-08-24 3,187.30 3,193.48 3,183.16 3,191.85 0.0M
2021-08-23 3,185.35 3,190.89 3,179.26 3,182.93 0.0M
2021-08-20 3,151.40 3,176.60 3,149.21 3,174.66 0.0M
2021-08-19 3,115.26 3,151.01 3,114.73 3,147.18 0.0M
2021-08-18 3,168.25 3,177.59 3,139.31 3,140.83 0.0M
2021-08-17 3,191.07 3,191.40 3,151.99 3,174.02 0.0M
2021-08-16 3,178.20 3,202.86 3,170.89 3,202.68 0.0M
2021-08-13 3,184.19 3,186.05 3,174.62 3,185.72 0.0M
2021-08-12 3,176.72 3,181.91 3,167.56 3,180.48 0.0M
2021-08-11 3,167.31 3,174.68 3,156.69 3,174.51 0.0M
2021-08-10 3,148.10 3,172.73 3,146.48 3,157.44 0.0M
2021-08-09 3,150.76 3,151.69 3,135.94 3,142.73 0.0M
2021-08-06 3,154.29 3,164.62 3,149.94 3,151.88 0.0M
2021-08-05 3,145.56 3,145.61 3,123.44 3,144.03 0.0M
2021-08-04 3,143.15 3,161.40 3,141.08 3,156.08 0.0M
2021-08-03 3,114.62 3,159.53 3,101.51 3,158.90 0.0M
2021-08-02 3,135.26 3,146.76 3,109.48 3,111.66 0.0M
2021-07-30 3,109.02 3,127.58 3,106.77 3,121.36 0.0M
2021-07-29 3,091.59 3,117.84 3,090.32 3,114.30 0.0M
2021-07-28 3,074.47 3,085.75 3,054.31 3,076.85 0.0M
2021-07-27 3,055.03 3,073.54 3,040.50 3,069.70 0.0M
2021-07-26 3,069.44 3,078.28 3,052.19 3,064.44 0.0M
2021-07-23 3,042.24 3,069.76 3,035.68 3,068.86 0.0M
2021-07-22 3,037.13 3,039.31 3,016.05 3,027.10 0.0M
2021-07-21 3,035.89 3,040.65 3,023.40 3,030.61 0.0M
2021-07-20 2,969.98 3,036.51 2,967.43 3,023.87 0.0M
2021-07-19 2,964.89 2,974.85 2,935.24 2,958.44 0.0M
2021-07-16 3,020.69 3,022.49 2,999.48 3,001.41 0.0M
2021-07-15 2,985.53 3,007.04 2,985.53 3,004.99 0.0M
2021-07-14 3,008.27 3,015.39 2,992.85 2,999.33 0.0M
2021-07-13 3,016.98 3,019.04 2,998.53 2,999.93 0.0M
2021-07-12 3,002.43 3,021.73 2,999.33 3,021.11 0.0M
2021-07-09 2,988.58 3,005.33 2,986.04 3,004.24 0.0M
2021-07-08 2,958.92 2,979.64 2,948.31 2,962.91 0.0M
2021-07-07 2,968.21 3,001.71 2,966.64 2,998.69 0.0M
2021-07-06 2,975.98 2,977.07 2,939.48 2,971.22 0.0M
2021-07-02 2,971.40 2,975.61 2,963.88 2,971.45 0.0M
2021-07-01 2,956.78 2,968.93 2,949.73 2,965.93 0.0M
2021-06-30 2,934.30 2,947.74 2,928.29 2,943.54 0.0M
2021-06-29 2,947.77 2,951.22 2,937.46 2,940.46 0.0M
2021-06-28 2,925.63 2,942.96 2,919.94 2,940.95 0.0M
2021-06-25 2,916.95 2,929.42 2,916.91 2,921.74 0.0M
2021-06-24 2,914.02 2,914.22 2,889.66 2,909.02 0.0M
2021-06-23 2,915.15 2,918.33 2,896.74 2,897.10 0.0M
2021-06-22 2,901.45 2,918.79 2,894.17 2,911.52 0.0M
2021-06-21 2,859.22 2,901.19 2,856.33 2,901.12 0.0M
2021-06-18 2,864.09 2,878.83 2,837.11 2,838.07 0.0M
2021-06-17 2,901.92 2,907.70 2,867.65 2,893.34 0.0M
2021-06-16 2,938.25 2,940.41 2,896.76 2,900.61 0.0M
2021-06-15 2,925.94 2,938.43 2,913.11 2,935.92 0.0M
2021-06-14 2,924.82 2,925.66 2,904.75 2,922.34 0.0M
2021-06-11 2,914.83 2,923.99 2,900.67 2,923.77 0.0M
2021-06-10 2,917.56 2,920.99 2,898.85 2,902.92 0.0M
2021-06-09 2,914.63 2,917.93 2,904.37 2,904.48 0.0M
2021-06-08 2,902.19 2,918.40 2,890.28 2,913.66 0.0M
2021-06-07 2,908.56 2,909.81 2,891.91 2,896.88 0.0M
2021-06-04 2,900.75 2,906.53 2,896.33 2,904.42 0.0M
2021-06-03 2,895.58 2,895.67 2,878.60 2,889.50 0.0M
2021-06-02 2,924.11 2,924.18 2,899.07 2,905.84 0.0M
2021-06-01 2,934.20 2,937.50 2,914.64 2,920.25 0.0M
2021-05-28 2,928.24 2,928.53 2,916.14 2,916.25 0.0M
2021-05-27 2,923.42 2,924.21 2,913.03 2,914.78 0.0M
2021-05-26 2,895.10 2,900.21 2,884.70 2,899.44 0.0M
2021-05-25 2,891.78 2,907.02 2,887.69 2,891.71 0.0M
2021-05-24 2,886.92 2,894.88 2,874.31 2,885.94 0.0M
2021-05-21 2,873.12 2,886.34 2,862.50 2,871.02 0.0M
2021-05-20 2,829.38 2,854.91 2,827.91 2,850.96 0.0M
2021-05-19 2,815.50 2,825.78 2,797.25 2,825.68 0.0M
2021-05-18 2,880.22 2,880.86 2,844.93 2,845.76 0.0M
2021-05-17 2,890.63 2,892.96 2,872.06 2,880.78 0.0M
2021-05-14 2,889.83 2,909.26 2,887.77 2,901.71 0.0M
2021-05-13 2,815.71 2,885.74 2,814.56 2,872.59 0.0M
2021-05-12 2,890.29 2,890.29 2,805.61 2,808.48 0.0M
2021-05-11 2,900.85 2,910.49 2,878.21 2,905.79 0.0M
2021-05-10 2,938.82 2,959.68 2,929.02 2,929.76 0.0M
2021-05-07 2,905.64 2,933.80 2,905.48 2,931.78 0.0M
2021-05-06 2,897.55 2,909.80 2,886.76 2,909.36 0.0M
2021-05-05 2,901.60 2,902.86 2,862.54 2,889.80 0.0M
2021-05-04 2,867.58 2,894.36 2,863.32 2,894.11 0.0M
2021-05-03 2,890.59 2,892.37 2,871.13 2,878.99 0.0M
2021-04-30 2,876.16 2,883.29 2,861.54 2,869.72 0.0M
2021-04-29 2,894.08 2,895.76 2,878.88 2,890.57 0.0M
2021-04-28 2,882.94 2,885.81 2,873.21 2,879.79 0.0M
2021-04-27 2,880.89 2,888.94 2,872.74 2,882.99 0.0M
2021-04-26 2,913.97 2,918.13 2,887.37 2,888.46 0.0M
2021-04-23 2,879.84 2,910.14 2,879.84 2,900.64 0.0M
2021-04-22 2,872.69 2,896.42 2,865.77 2,869.80 0.0M
2021-04-21 2,833.92 2,863.34 2,830.74 2,860.80 0.0M
2021-04-20 2,831.30 2,837.94 2,815.81 2,825.81 0.0M
2021-04-19 2,846.67 2,846.69 2,823.48 2,833.51 0.0M
2021-04-16 2,844.61 2,853.97 2,837.71 2,848.36 0.0M
2021-04-15 2,806.10 2,827.63 2,802.46 2,826.44 0.0M
2021-04-14 2,802.06 2,813.47 2,792.86 2,796.03 0.0M
2021-04-13 2,805.81 2,810.62 2,792.46 2,800.36 0.0M
2021-04-12 2,792.36 2,810.32 2,792.10 2,809.48 0.0M
2021-04-09 2,773.93 2,793.08 2,772.89 2,793.08 0.0M
2021-04-08 2,762.34 2,768.29 2,753.19 2,764.93 0.0M
2021-04-07 2,782.64 2,784.42 2,747.16 2,753.59 0.0M
2021-04-06 2,781.44 2,803.94 2,781.38 2,787.63 0.0M
2021-04-05 2,760.14 2,778.63 2,759.13 2,775.96 0.0M
2021-04-01 2,729.78 2,744.11 2,718.66 2,743.56 0.0M
2021-03-31 2,709.23 2,731.12 2,703.74 2,714.74 0.0M
2021-03-30 2,699.62 2,705.24 2,690.68 2,700.60 0.0M
2021-03-29 2,701.04 2,715.67 2,684.54 2,696.84 0.0M
2021-03-26 2,672.09 2,710.98 2,666.39 2,709.62 0.0M
2021-03-25 2,617.62 2,660.00 2,598.52 2,652.87 0.0M
2021-03-24 2,643.85 2,670.48 2,627.54 2,628.05 0.0M
2021-03-23 2,640.87 2,662.98 2,624.54 2,634.11 0.0M
2021-03-22 2,659.07 2,660.32 2,635.40 2,655.33 0.0M
2021-03-19 2,665.68 2,676.82 2,647.67 2,660.93 0.0M
2021-03-18 2,667.96 2,698.47 2,665.00 2,669.86 0.0M
2021-03-17 2,674.94 2,675.50 2,659.53 2,673.24 0.0M
2021-03-16 2,698.84 2,700.99 2,672.88 2,676.60 0.0M
2021-03-15 2,670.56 2,697.41 2,656.20 2,697.29 0.0M
2021-03-12 2,679.87 2,679.87 2,663.86 2,674.59 0.0M
2021-03-11 2,670.73 2,678.96 2,661.44 2,671.49 0.0M
2021-03-10 2,640.68 2,663.10 2,634.49 2,655.87 0.0M
2021-03-09 2,635.68 2,660.56 2,632.33 2,634.11 0.0M
2021-03-08 2,629.34 2,658.85 2,617.28 2,628.94 0.0M
2021-03-05 2,596.94 2,621.12 2,549.89 2,616.26 0.0M
2021-03-04 2,625.85 2,636.00 2,551.34 2,572.03 0.0M
2021-03-03 2,665.26 2,667.71 2,629.67 2,630.14 0.0M
2021-03-02 2,694.10 2,696.74 2,652.52 2,663.36 0.0M
2021-03-01 2,680.60 2,710.20 2,680.60 2,695.13 0.0M
2021-02-26 2,671.67 2,682.43 2,645.17 2,645.92 0.0M
2021-02-25 2,697.59 2,703.56 2,657.36 2,666.44 0.0M
2021-02-24 2,674.72 2,714.17 2,670.01 2,701.99 0.0M
2021-02-23 2,660.74 2,679.78 2,647.60 2,669.41 0.0M
2021-02-22 2,665.31 2,675.73 2,655.51 2,664.21 0.0M
2021-02-19 2,677.07 2,695.31 2,674.44 2,682.65 0.0M
2021-02-18 2,660.74 2,670.70 2,648.98 2,663.41 0.0M
2021-02-17 2,676.89 2,684.63 2,662.40 2,673.02 0.0M
2021-02-16 2,718.97 2,724.15 2,689.94 2,690.56 0.0M
2021-02-12 2,693.88 2,712.07 2,686.26 2,704.13 0.0M
2021-02-11 2,717.81 2,724.87 2,685.49 2,707.17 0.0M
2021-02-10 2,728.94 2,729.19 2,698.13 2,707.30 0.0M
2021-02-09 2,710.45 2,717.02 2,694.86 2,710.87 0.0M
2021-02-08 2,693.38 2,711.85 2,689.76 2,711.56 0.0M
2021-02-05 2,680.17 2,691.79 2,674.43 2,678.90 0.0M
2021-02-04 2,622.61 2,663.44 2,621.53 2,663.22 0.0M
2021-02-03 2,636.01 2,636.01 2,607.41 2,618.25 0.0M
2021-02-02 2,608.09 2,645.31 2,608.09 2,638.27 0.0M
2021-02-01 2,561.91 2,590.93 2,553.53 2,585.40 0.0M
2021-01-29 2,578.23 2,578.23 2,532.39 2,539.05 0.0M
2021-01-28 2,604.16 2,632.11 2,587.76 2,589.60 0.0M
2021-01-27 2,586.38 2,586.38 2,546.18 2,563.20 0.0M
2021-01-26 2,675.81 2,675.84 2,626.14 2,627.09 0.0M
2021-01-25 2,681.95 2,697.75 2,652.45 2,665.04 0.0M
2021-01-22 2,653.04 2,690.68 2,649.82 2,687.36 0.0M
2021-01-21 2,687.86 2,689.91 2,649.36 2,664.83 0.0M
2021-01-20 2,676.80 2,686.88 2,672.05 2,682.53 0.0M
2021-01-19 2,675.97 2,686.29 2,663.97 2,670.79 0.0M
2021-01-15 2,659.10 2,660.13 2,630.30 2,653.44 0.0M
2021-01-14 2,696.47 2,696.79 2,673.43 2,676.68 0.0M
2021-01-13 2,715.67 2,715.67 2,686.09 2,686.95 0.0M
2021-01-12 2,711.12 2,730.56 2,703.52 2,716.82 0.0M
2021-01-11 2,676.35 2,706.05 2,676.35 2,704.62 0.0M
2021-01-08 2,699.87 2,709.19 2,665.74 2,697.20 0.0M
2021-01-07 2,665.61 2,702.13 2,657.07 2,697.92 0.0M
2021-01-06 2,564.09 2,670.93 2,563.35 2,656.71 0.0M
2021-01-05 2,514.91 2,554.36 2,514.91 2,546.27 0.0M
2021-01-04 2,563.21 2,568.67 2,495.59 2,516.61 0.0M