시장 데이터를 불러오는 중
전체 종목
에너지 서비시스 오브 아메리카 과거 주가
Energy Services of America Corporation - Common Stock · ESOA · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Services of America Corporation - Common Stock · ESOA · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,750 | ₩15,192 | ₩13,731 | ₩13,945 | -5.45% | 51만 |
| 2026.09.28–2026.10.02 | ₩14,897 | ₩15,152 | ₩14,562 | ₩14,763 | -0.90% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩14,549 | ₩15,313 | ₩14,281 | ₩14,911 | +2.49% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩15,085 | ₩15,300 | ₩14,348 | ₩14,441 | -4.27% | 65.9만 |
| 2026.09.08–2026.09.11 | ₩15,876 | ₩16,292 | ₩15,219 | ₩15,259 | -3.89% | 42.4만 |
| 2026.08.31–2026.09.04 | ₩15,554 | ₩15,890 | ₩14,978 | ₩15,809 | +1.64% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩15,836 | ₩15,836 | ₩15,233 | ₩15,420 | -2.62% | 73.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,660 |
| ₩15,621 |
| ₩15,836 |
| -6.49% |
| 88.6만 |
| 2026.08.10–2026.08.14 | ₩20,824 | ₩21,173 | ₩16,533 | ₩17,204 | -17.39% | 146.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,242 | ₩21,454 | ₩18,974 | ₩20,985 | +9.06% | 46.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,387 | ₩21,454 | ₩18,732 | ₩19,282 | -9.84% | 112.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,629 | ₩22,460 | ₩20,703 | ₩21,374 | -1.18% | 59.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,608 | ₩23,023 | ₩21,146 | ₩21,454 | -5.10% | 40.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,493 | ₩24,512 | ₩21,562 | ₩22,581 | -3.88% | 68.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,450 | ₩26,349 | ₩23,734 | ₩23,948 | -5.90% | 45.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,493 | ₩25,920 | ₩22,916 | ₩25,397 | +8.11% | 110.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,527 | ₩23,171 | ₩21,401 | ₩22,728 | +0.89% | 40.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,261 | ₩22,862 | ₩20,167 | ₩22,393 | +10.52% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,663 | ₩20,972 | ₩19,805 | ₩20,006 | -3.18% | 54.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,519 | ₩24,699 | ₩19,751 | ₩20,020 | -14.88% | 101.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,600 | ₩25,115 | ₩23,037 | ₩23,426 | -0.74% | 60.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,332 | ₩26,738 | ₩22,313 | ₩24,713 | +5.92% | 154.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,581 | ₩24,311 | ₩22,366 | ₩23,211 | +2.79% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,883 | ₩23,131 | ₩20,771 | ₩22,581 | +3.19% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,556 | ₩21,615 | ₩19,456 | ₩20,998 | +2.15% | 39.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,813 | ₩20,878 | ₩18,813 | ₩20,690 | +9.98% | 63.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,459 | ₩19,121 | ₩17,231 | ₩19,054 | +9.14% | 40.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,317 | ₩18,464 | ₩17,123 | ₩17,472 | -4.61% | 38.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,303 | ₩19,698 | ₩17,995 | ₩18,330 | +0.15% | 75.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,070 | ₩18,236 | ₩16,842 | ₩17,861 | +4.63% | 61.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,598 | ₩19,269 | ₩16,560 | ₩16,842 | -9.44% | 85.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,489 | ₩21,186 | ₩18,706 | ₩18,773 | -8.38% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,041 | ₩21,240 | ₩17,673 | ₩20,945 | +10.00% | 172.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,296 | ₩20,006 | ₩17,190 | ₩19,054 | -1.25% | 254.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,618 | ₩19,899 | ₩12,524 | ₩19,054 | +51.01% | 314.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,974 | ₩12,873 | ₩11,652 | ₩12,631 | +5.49% | 93.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,283 | ₩12,537 | ₩11,559 | ₩12,082 | -1.64% | 71.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,478 | ₩12,886 | ₩11,478 | ₩12,269 | +6.89% | 46만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,969 | ₩12,175 | ₩10,821 | ₩11,719 | +6.85% | 59.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,955 | ₩11,492 | ₩10,727 | ₩11,009 | +0.49% | 68.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,794 | ₩11,143 | ₩10,687 | ₩10,848 | +0.50% | 67.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,902 | ₩11,170 | ₩10,513 | ₩10,781 | -1.11% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,840 | ₩12,001 | ₩10,647 | ₩10,902 | -7.93% | 113.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,317 | ₩12,001 | ₩11,062 | ₩11,666 | +3.08% | 73만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,760 | ₩12,296 | ₩10,781 | ₩11,545 | -1.82% | 132.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,666 | ₩12,149 | ₩11,223 | ₩12,001 | +2.87% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,489 | ₩13,744 | ₩11,290 | ₩11,679 | -13.42% | 100.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,549 | ₩14,924 | ₩13,369 | ₩13,556 | -6.82% | 58.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,991 | ₩15,420 | ₩13,798 | ₩14,535 | -3.04% | 64.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,790 | ₩16,279 | ₩14,160 | ₩14,696 | -0.63% | 77.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,543 | ₩15,005 | ₩13,329 | ₩14,602 | +7.82% | 55만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,382 | ₩14,146 | ₩13,047 | ₩13,556 | +1.30% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,187 | ₩14,468 | ₩13,074 | ₩13,101 | -7.66% | 17.9만 |
|---|