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 | ₩14,740 | ₩15,182 | ₩13,722 | ₩13,936 | -5.45% | 51만 |
| 2026.09.28–2026.10.02 | ₩14,888 | ₩15,142 | ₩14,553 | ₩14,754 | -0.90% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩14,539 | ₩15,303 | ₩14,271 | ₩14,901 | +2.49% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩15,075 | ₩15,290 | ₩14,338 | ₩14,432 | -4.27% | 65.9만 |
| 2026.09.08–2026.09.11 | ₩15,866 | ₩16,281 | ₩15,209 | ₩15,249 | -3.89% | 42.4만 |
| 2026.08.31–2026.09.04 | ₩15,544 | ₩15,879 | ₩14,968 | ₩15,799 | +1.64% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩15,826 | ₩15,826 | ₩15,223 | ₩15,410 | -2.62% | 73.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,648 |
| ₩15,611 |
| ₩15,826 |
| -6.49% |
| 88.6만 |
| 2026.08.10–2026.08.14 | ₩20,811 | ₩21,159 | ₩16,522 | ₩17,192 | -17.39% | 146.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,229 | ₩21,440 | ₩18,961 | ₩20,971 | +9.06% | 46.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,373 | ₩21,440 | ₩18,720 | ₩19,269 | -9.84% | 112.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,615 | ₩22,445 | ₩20,690 | ₩21,360 | -1.18% | 59.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,593 | ₩23,008 | ₩21,132 | ₩21,440 | -5.10% | 40.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,477 | ₩24,496 | ₩21,548 | ₩22,566 | -3.88% | 68.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,434 | ₩26,331 | ₩23,718 | ₩23,933 | -5.90% | 45.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,477 | ₩25,903 | ₩22,901 | ₩25,380 | +8.11% | 110.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,512 | ₩23,156 | ₩21,387 | ₩22,713 | +0.89% | 40.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,248 | ₩22,847 | ₩20,154 | ₩22,378 | +10.52% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,650 | ₩20,958 | ₩19,792 | ₩19,993 | -3.18% | 54.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,504 | ₩24,683 | ₩19,738 | ₩20,006 | -14.88% | 101.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,584 | ₩25,099 | ₩23,022 | ₩23,410 | -0.74% | 60.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,316 | ₩26,720 | ₩22,298 | ₩24,697 | +5.92% | 154.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,566 | ₩24,295 | ₩22,352 | ₩23,196 | +2.79% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,869 | ₩23,115 | ₩20,757 | ₩22,566 | +3.19% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,543 | ₩21,601 | ₩19,444 | ₩20,985 | +2.15% | 39.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,800 | ₩20,864 | ₩18,800 | ₩20,677 | +9.98% | 63.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,447 | ₩19,109 | ₩17,219 | ₩19,042 | +9.14% | 40.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,305 | ₩18,452 | ₩17,112 | ₩17,460 | -4.61% | 38.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,291 | ₩19,685 | ₩17,983 | ₩18,318 | +0.15% | 75.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,058 | ₩18,224 | ₩16,831 | ₩17,849 | +4.63% | 61.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,586 | ₩19,256 | ₩16,549 | ₩16,831 | -9.44% | 85.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,476 | ₩21,172 | ₩18,693 | ₩18,760 | -8.38% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,028 | ₩21,226 | ₩17,661 | ₩20,931 | +10.00% | 172.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,283 | ₩19,993 | ₩17,179 | ₩19,042 | -1.25% | 254.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,610 | ₩19,886 | ₩12,516 | ₩19,042 | +51.01% | 314.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,966 | ₩12,864 | ₩11,645 | ₩12,623 | +5.49% | 93.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,275 | ₩12,529 | ₩11,551 | ₩12,074 | -1.64% | 71.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,471 | ₩12,878 | ₩11,471 | ₩12,261 | +6.89% | 46만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,961 | ₩12,167 | ₩10,814 | ₩11,712 | +6.85% | 59.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,948 | ₩11,484 | ₩10,720 | ₩11,002 | +0.49% | 68.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,787 | ₩11,136 | ₩10,680 | ₩10,841 | +0.50% | 67.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,894 | ₩11,162 | ₩10,506 | ₩10,774 | -1.11% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,832 | ₩11,993 | ₩10,640 | ₩10,894 | -7.93% | 113.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,310 | ₩11,993 | ₩11,055 | ₩11,658 | +3.08% | 73만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,752 | ₩12,288 | ₩10,774 | ₩11,538 | -1.82% | 132.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,658 | ₩12,141 | ₩11,216 | ₩11,993 | +2.87% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,481 | ₩13,735 | ₩11,283 | ₩11,672 | -13.42% | 100.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,539 | ₩14,914 | ₩13,360 | ₩13,548 | -6.82% | 58.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,981 | ₩15,410 | ₩13,789 | ₩14,526 | -3.04% | 64.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,780 | ₩16,268 | ₩14,151 | ₩14,687 | -0.63% | 77.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,534 | ₩14,995 | ₩13,320 | ₩14,593 | +7.82% | 55만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,373 | ₩14,137 | ₩13,038 | ₩13,548 | +1.30% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,177 | ₩14,459 | ₩13,065 | ₩13,092 | -7.66% | 17.9만 |
|---|