Hot Features
프리미엄
Essential Utilities Inc (WTRG)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 5.81915846016 | 33.51 | 36.25 | 33.38 | 1677393 | 34.97983536 | CS |
| 4 | -1.04 | -2.84931506849 | 36.5 | 36.64 | 33.18 | 1512332 | 34.75467861 | CS |
| 12 | -4.48 | -11.2168252379 | 39.94 | 40.65 | 33.18 | 1416544 | 37.22700904 | CS |
| 26 | -4.98 | -12.3145400593 | 40.44 | 41.78 | 33.18 | 1424759 | 38.3607501 | CS |
| 52 | -1.17 | -3.1941031941 | 36.63 | 41.78 | 33.18 | 1469203 | 37.57062333 | CS |
| 156 | -11.83 | -25.0158595898 | 47.29 | 52.62 | 32.07 | 1313458 | 40.62766221 | CS |
| 260 | -18.23 | -33.9541814118 | 53.69 | 54.52 | 30.4 | 1213366 | 42.23034326 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 35.46 | 0.3 | 0.85 | 35.44 | 35.67 | 35.1 | 1202894 |
| 1738194000 | 35.16 | -0.55 | -1.54 | 35.62 | 35.66 | 34.925 | 1415048 |
| 1738107600 | 35.71 | 0.28 | 0.79 | 35.86 | 36.25 | 35.405 | 2027007 |
| 1738021200 | 35.43 | 1.94 | 5.79 | 33.9 | 35.51 | 33.9 | 1614984 |
| 1737762000 | 33.49 | -0.12 | -0.36 | 33.509999 | 33.7 | 33.38 | 1652531 |
| 1737675600 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1737589200 | 33.61 | -1.32 | -3.78 | 34.68 | 34.68 | 33.57 | 1660674 |
| 1737502800 | 34.93 | -0.08 | -0.23 | 35.16 | 35.67 | 34.895 | 1470458 |
| 1737157200 | 35.01 | -0.13 | -0.37 | 34.94 | 35.38 | 34.89 | 1523758 |
| 1737070800 | 35.14 | 0.65 | 1.88 | 34.49 | 35.21 | 34.14 | 1255403 |
| 1736984400 | 34.49 | 0.38 | 1.11 | 34.69 | 34.87 | 34.33 | 1326233 |
| 1736898000 | 34.11 | 0.37 | 1.10 | 33.83 | 34.24 | 33.78 | 1816325 |
| 1736811600 | 33.74 | -0.34 | -1.00 | 34.07 | 34.08 | 33.18 | 2168448 |
| 1736552400 | 34.08 | -0.92 | -2.63 | 34.76 | 35.005 | 34.05 | 1849486 |
| 1736379600 | 35 | -0.27 | -0.77 | 35 | 35.27 | 34.71 | 1577221 |
| 1736293200 | 35.27 | -0.17 | -0.48 | 35.29 | 35.75 | 35.115 | 1434361 |
| 1736206800 | 35.44 | -0.72 | -1.99 | 35.98 | 36.16 | 35.355 | 1227512 |
| 1735947600 | 36.16 | 0.12 | 0.33 | 36.1 | 36.37 | 35.99 | 749475 |
| 1735861200 | 36.04 | -0.28 | -0.77 | 36.5 | 36.64 | 35.94 | 940722 |
| 1735688400 | 36.32 | 0.1 | 0.28 | 36.44 | 36.56 | 36 | 851982 |
| 1735602000 | 36.22 | -0.24 | -0.66 | 36.22 | 36.41 | 35.86 | 883431 |
| 1735342800 | 36.46 | -0.15 | -0.41 | 36.41 | 36.83 | 36.32 | 661545 |
| 1735256400 | 36.61 | 0.21 | 0.58 | 36.32 | 36.68 | 36.146 | 755142 |
| 1735077840 | 36.4 | 0.15 | 0.41 | 36.17 | 36.41 | 36.01 | 456812 |
| 1734997200 | 36.25 | -0.11 | -0.30 | 36.27 | 36.35 | 35.77 | 1134885 |
| 1734738000 | 36.36 | 0.18 | 0.50 | 36.15 | 36.5808 | 36.05 | 5381214 |
| 1734651600 | 36.18 | -0.06 | -0.17 | 36.22 | 36.72 | 35.91 | 1630094 |
| 1734565200 | 36.24 | -1.75 | -4.61 | 37.84 | 38.02 | 36.195 | 1876904 |
| 1734478800 | 37.99 | -0.36 | -0.94 | 38.2 | 38.55 | 37.9 | 1494312 |
| 1734392400 | 38.35 | -0.34 | -0.88 | 38.73 | 39.13 | 38.32 | 1586207 |
| 1734133200 | 38.69 | -0.39 | -1.00 | 38.69 | 38.89 | 38.49 | 866467 |
| 1734046800 | 39.08 | 0.46 | 1.19 | 38.61 | 39.225 | 38.53 | 1440237 |
| 1733960400 | 38.62 | -0.46 | -1.18 | 38.92 | 39.065 | 38.53 | 1293939 |
| 1733874000 | 39.08 | 0.25 | 0.64 | 38.68 | 39.28 | 38.19 | 996295 |
| 1733787600 | 38.83 | -0.11 | -0.28 | 38.83 | 39.23 | 38.76 | 944021 |
| 1733528400 | 38.94 | -0.38 | -0.97 | 39.3 | 39.36 | 38.7 | 1128696 |
| 1733442000 | 39.32 | 0.15 | 0.38 | 39.24 | 39.43 | 39.09 | 892068 |
| 1733355600 | 39.17 | -0.5 | -1.26 | 39.45 | 39.65 | 39.06 | 1171493 |
| 1733269200 | 39.67 | -0.52 | -1.29 | 40.34 | 40.47 | 39.65 | 1062258 |
| 1733182800 | 40.19 | 0.16 | 0.40 | 40.05 | 40.28 | 39.59 | 1742474 |
| 1732917840 | 40.03 | -0.25 | -0.62 | 40.14 | 40.35 | 39.98 | 638545 |
| 1732750800 | 40.28 | 0.24 | 0.60 | 40.33 | 40.65 | 40.16 | 1193734 |
| 1732664400 | 40.04 | -0.07 | -0.17 | 40.15 | 40.15 | 39.57 | 1099513 |
| 1732578000 | 40.11 | 0.58 | 1.47 | 39.7 | 40.35 | 39.7 | 4673892 |
| 1732318800 | 39.53 | 0.17 | 0.43 | 39.55 | 39.85 | 39.32 | 1260957 |
| 1732232400 | 39.36 | 0.42 | 1.08 | 38.94 | 39.47 | 38.89 | 1025534 |
| 1732146000 | 38.94 | -0.01 | -0.03 | 38.98 | 39.21 | 38.76 | 768705 |
| 1732059600 | 38.95 | 0.14 | 0.36 | 38.89 | 39.13 | 38.6 | 1015747 |
| 1731973200 | 38.81 | 0.21 | 0.54 | 38.6 | 38.93 | 38.435 | 1156861 |
| 1731714000 | 38.6 | 0.34 | 0.89 | 38.35 | 38.77 | 38.135 | 965730 |
| 1731627600 | 38.26 | -0.27 | -0.70 | 38.7 | 38.92 | 38.22 | 1064762 |
| 1731541200 | 38.53 | -0.52 | -1.33 | 39.16 | 39.27 | 38.42 | 1300003 |
| 1731454800 | 39.05 | -0.73 | -1.84 | 39.35 | 39.665 | 39.04 | 1011307 |
| 1731368400 | 39.78 | 0.11 | 0.28 | 39.8 | 40.0999 | 39.545 | 1424651 |
| 1731109200 | 39.67 | 0.57 | 1.46 | 39.21 | 39.86 | 39.11 | 1923242 |
| 1731022800 | 39.1 | -1.25 | -3.10 | 39.94 | 39.94 | 38.49 | 2010095 |
| 1730936400 | 40.35 | 0.23 | 0.57 | 39.87 | 41.05 | 39.87 | 2520183 |
| 1730850000 | 40.12 | 1.49 | 3.86 | 39.29 | 40.16 | 38.71 | 1710269 |
| 1730763600 | 38.63 | 0.39 | 1.02 | 38.85 | 39.11 | 38.445 | 1823636 |
| 1730500800 | 38.24 | -0.36 | -0.93 | 38.8 | 38.85 | 38.18 | 1792403 |
| 1730414400 | 38.6 | -0.14 | -0.36 | 38.78 | 38.98 | 38.5095 | 1574572 |
