시장 데이터를 불러오는 중
전체 종목
에버소스 에너지 과거 주가
Eversource Energy (D/B/A) Common Stock · ES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eversource Energy (D/B/A) Common Stock · ES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,471 | ₩88,361 | ₩85,801 | ₩88,080 | +1.86% | 1287.8만 |
| 2026.09.28–2026.10.02 | ₩85,198 | ₩87,838 | ₩84,046 | ₩86,431 | +1.45% | 1481.1만 |
| 2026.09.21–2026.09.25 | ₩89,714 | ₩90,344 | ₩84,622 | ₩85,319 | -4.90% | 1111.7만 |
| 2026.09.14–2026.09.18 | ₩92,019 | ₩92,019 | ₩90,679 | ₩90,746 | -1.38% | 575.8만 |
| 2026.08.24–2026.08.27 | ₩94,525 | ₩96,347 | ₩93,976 | ₩95,034 | +0.54% | 707.7만 |
| 2026.08.17–2026.08.21 | ₩96,669 | ₩97,835 | ₩93,989 | ₩94,083 | -2.68% | 949.6만 |
| 2026.08.10–2026.08.14 | ₩96,093 | ₩97,205 | ₩94,632 | ₩96,964 | +0.91% | 943.5만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,036 |
| ₩94,753 |
| ₩96,924 |
| +1.19% |
| 1211.9만 |
| 2026.07.27–2026.07.31 | ₩99,965 | ₩102,605 | ₩95,584 | ₩95,932 | -4.03% | 1575.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,073 | ₩101,252 | ₩97,433 | ₩100,381 | +0.31% | 876.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,381 | ₩102,136 | ₩98,599 | ₩99,992 | -0.39% | 1041.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,697 | ₩101,346 | ₩97,553 | ₩100,260 | +0.56% | 969만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,357 | ₩100,006 | ₩96,347 | ₩99,751 | +1.42% | 1054.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,863 | ₩98,478 | ₩92,609 | ₩98,465 | +6.03% | 1485.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,033 | ₩94,873 | ₩91,698 | ₩93,252 | +1.32% | 1303.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,391 | ₩94,632 | ₩90,224 | ₩92,046 | -2.48% | 1682.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,505 | ₩95,758 | ₩89,245 | ₩94,605 | +4.53% | 1387.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,471 | ₩94,471 | ₩91,188 | ₩91,483 | -3.16% | 1349.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,808 | ₩94,217 | ₩89,781 | ₩93,801 | +4.45% | 1115.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,036 | ₩92,461 | ₩89,554 | ₩90,009 | -0.03% | 1174.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,605 | ₩95,074 | ₩88,884 | ₩89,125 | -5.79% | 1305.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,207 | ₩96,160 | ₩90,693 | ₩95,235 | +3.28% | 1177.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,287 | ₩93,198 | ₩89,527 | ₩91,979 | -0.33% | 750.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,547 | ₩93,788 | ₩91,162 | ₩92,796 | -0.80% | 846만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,716 | ₩95,409 | ₩92,435 | ₩93,761 | +1.13% | 997.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,899 | ₩93,667 | ₩91,121 | ₩93,091 | +1.30% | 1107.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,478 | ₩92,394 | ₩89,460 | ₩90,572 | +0.10% | 1356.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,411 | ₩99,001 | ₩88,870 | ₩89,339 | -9.22% | 1987.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,831 | ₩100,461 | ₩97,460 | ₩97,955 | -1.88% | 1030.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,123 | ₩102,123 | ₩96,924 | ₩99,751 | -2.32% | 1098.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,317 | ₩102,391 | ₩98,116 | ₩102,123 | +3.87% | 1292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,502 | ₩100,502 | ₩95,932 | ₩98,572 | -1.92% | 1378만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,773 | ₩99,336 | ₩89,245 | ₩98,304 | +8.30% | 1476.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,609 | ₩93,078 | ₩89,942 | ₩90,264 | -2.53% | 1522.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,252 | ₩95,651 | ₩91,322 | ₩92,636 | -0.66% | 1294.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,172 | ₩95,945 | ₩92,301 | ₩93,239 | +0.07% | 851.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,224 | ₩95,624 | ₩89,607 | ₩93,949 | +4.13% | 1372.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,001 | ₩92,502 | ₩87,771 | ₩90,840 | -0.18% | 1106.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,956 | ₩91,698 | ₩89,755 | ₩91,202 | +1.39% | 607.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,441 | ₩90,183 | ₩85,922 | ₩90,103 | +1.88% | 789.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,644 | ₩92,167 | ₩89,420 | ₩89,996 | -1.80% | 1560.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,647 | ₩92,247 | ₩88,843 | ₩91,269 | +1.81% | 1205.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,446 | ₩90,411 | ₩87,597 | ₩89,433 | -0.01% | 1271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,771 | ₩90,224 | ₩86,833 | ₩90,023 | +2.56% | 875.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,666 | ₩100,059 | ₩85,024 | ₩86,498 | -12.33% | 2494.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,687 | ₩99,496 | ₩95,959 | ₩98,223 | +0.55% | 1208.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,317 | ₩100,381 | ₩95,342 | ₩97,875 | -0.45% | 1463.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,389 | ₩100,837 | ₩97,473 | ₩98,907 | -0.49% | 1139.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,888 | ₩100,569 | ₩96,669 | ₩100,059 | +2.22% | 1180.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,878 | ₩97,379 | ₩94,244 | ₩97,232 | +1.41% | 1301.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩97,580 | ₩99,778 | ₩96,374 | ₩96,950 | -0.65% | 1224.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩93,600 | ₩98,465 | ₩93,091 | ₩97,192 | +3.84% | 1434만 |
|---|
| 2025.09.22–2025.09.26 | ₩88,441 | ₩93,761 | ₩87,637 | ₩93,493 | +5.71% | 2077.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩88,173 | ₩93,091 | ₩84,274 | ₩89,781 | +1.82% | 2534.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩85,051 | ₩88,214 | ₩83,684 | ₩88,039 | +3.51% | 1376.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩85,426 | ₩85,949 | ₩84,113 | ₩85,131 | -0.35% | 771.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩86,726 | ₩86,981 | ₩85,708 | ₩85,855 | -1.00% | 362.8만 |
|---|