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 | ₩86,557 | ₩88,449 | ₩85,887 | ₩88,167 | +1.86% | 1287.8만 |
| 2026.09.28–2026.10.02 | ₩85,283 | ₩87,925 | ₩84,129 | ₩86,517 | +1.45% | 1496.6만 |
| 2026.09.21–2026.09.25 | ₩89,803 | ₩90,434 | ₩84,706 | ₩85,404 | -4.90% | 1318.4만 |
| 2026.09.14–2026.09.18 | ₩92,379 | ₩92,687 | ₩89,951 | ₩90,836 | -1.67% | 1460.7만 |
| 2026.09.08–2026.09.11 | ₩95,196 | ₩96,765 | ₩91,628 | ₩91,909 | -3.45% | 833.8만 |
| 2026.08.31–2026.09.04 | ₩93,975 | ₩96,269 | ₩93,358 | ₩95,303 | +1.41% | 956.4만 |
| 2026.08.24–2026.08.28 | ₩94,619 | ₩96,443 | ₩94,069 | ₩95,021 | +0.43% | 859.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,932 |
| ₩94,082 |
| ₩94,176 |
| -2.68% |
| 949.6만 |
| 2026.08.10–2026.08.14 | ₩96,188 | ₩97,302 | ₩94,726 | ₩97,060 | +0.91% | 943.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,880 | ₩98,133 | ₩94,847 | ₩97,020 | +1.19% | 1211.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,065 | ₩102,707 | ₩95,678 | ₩96,027 | -4.03% | 1575.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,172 | ₩101,352 | ₩97,530 | ₩100,481 | +0.31% | 876.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,481 | ₩102,238 | ₩98,697 | ₩100,092 | -0.39% | 1041.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,796 | ₩101,446 | ₩97,650 | ₩100,360 | +0.56% | 969만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,455 | ₩100,105 | ₩96,443 | ₩99,850 | +1.42% | 1054.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,956 | ₩98,576 | ₩92,701 | ₩98,562 | +6.03% | 1485.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,124 | ₩94,968 | ₩91,789 | ₩93,345 | +1.32% | 1303.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,485 | ₩94,726 | ₩90,313 | ₩92,137 | -2.48% | 1682.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,595 | ₩95,853 | ₩89,334 | ₩94,699 | +4.53% | 1387.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,565 | ₩94,565 | ₩91,279 | ₩91,574 | -3.16% | 1349.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,897 | ₩94,310 | ₩89,870 | ₩93,895 | +4.45% | 1115.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,125 | ₩92,553 | ₩89,642 | ₩90,098 | -0.03% | 1174.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,699 | ₩95,169 | ₩88,972 | ₩89,213 | -5.79% | 1305.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,298 | ₩96,255 | ₩90,783 | ₩95,330 | +3.28% | 1177.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,379 | ₩93,291 | ₩89,616 | ₩92,070 | -0.33% | 750.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,640 | ₩93,881 | ₩91,252 | ₩92,888 | -0.80% | 846만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,808 | ₩95,504 | ₩92,526 | ₩93,854 | +1.13% | 997.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,990 | ₩93,760 | ₩91,212 | ₩93,184 | +1.30% | 1107.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,568 | ₩92,486 | ₩89,549 | ₩90,662 | +0.10% | 1356.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,509 | ₩99,099 | ₩88,958 | ₩89,428 | -9.22% | 1987.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,931 | ₩100,561 | ₩97,556 | ₩98,053 | -1.88% | 1030.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,224 | ₩102,224 | ₩97,020 | ₩99,850 | -2.32% | 1098.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,415 | ₩102,493 | ₩98,214 | ₩102,224 | +3.87% | 1292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,601 | ₩100,601 | ₩96,027 | ₩98,670 | -1.92% | 1378만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,863 | ₩99,434 | ₩89,334 | ₩98,401 | +8.30% | 1476.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,701 | ₩93,170 | ₩90,031 | ₩90,353 | -2.53% | 1522.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,345 | ₩95,746 | ₩91,413 | ₩92,728 | -0.66% | 1294.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,264 | ₩96,041 | ₩92,392 | ₩93,331 | +0.07% | 851.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,313 | ₩95,719 | ₩89,696 | ₩94,042 | +4.13% | 1372.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,091 | ₩92,593 | ₩87,858 | ₩90,930 | -0.18% | 1106.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,045 | ₩91,789 | ₩89,844 | ₩91,292 | +1.39% | 607.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,529 | ₩90,273 | ₩86,007 | ₩90,192 | +1.88% | 789.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,735 | ₩92,258 | ₩89,508 | ₩90,085 | -1.80% | 1560.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,736 | ₩92,339 | ₩88,932 | ₩91,359 | +1.81% | 1205.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,535 | ₩90,501 | ₩87,684 | ₩89,522 | -0.01% | 1271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,858 | ₩90,313 | ₩86,919 | ₩90,112 | +2.56% | 875.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,764 | ₩100,159 | ₩85,109 | ₩86,584 | -12.33% | 2494.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,784 | ₩99,595 | ₩96,054 | ₩98,321 | +0.55% | 1208.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,415 | ₩100,481 | ₩95,437 | ₩97,972 | -0.45% | 1463.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,488 | ₩100,937 | ₩97,570 | ₩99,005 | -0.49% | 1139.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,986 | ₩100,668 | ₩96,765 | ₩100,159 | +2.22% | 1180.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,974 | ₩97,476 | ₩94,337 | ₩97,328 | +1.41% | 1301.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,570 | ₩97,677 | ₩96,470 | ₩97,047 | -0.54% | 145.9만 |
|---|