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 | ₩14,752 | ₩15,194 | ₩13,733 | ₩13,947 | -5.45% | 51만 |
| 2026.09.28–2026.10.02 | ₩14,899 | ₩15,154 | ₩14,564 | ₩14,765 | -0.90% | 45.4만 |
| 2026.09.21–2026.09.25 | ₩14,551 | ₩15,315 | ₩14,282 | ₩14,913 | +2.49% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩15,087 | ₩15,302 | ₩14,349 | ₩14,443 | -4.27% | 65.9만 |
| 2026.09.08–2026.09.11 | ₩15,878 | ₩16,294 | ₩15,221 | ₩15,261 | -3.89% | 42.4만 |
| 2026.08.31–2026.09.04 | ₩15,556 | ₩15,892 | ₩14,980 | ₩15,811 | +1.64% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩15,838 | ₩15,838 | ₩15,235 | ₩15,422 | -2.62% | 73.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,938 |
| ₩17,662 |
| ₩15,623 |
| ₩15,838 |
| -6.49% |
| 88.6만 |
| 2026.08.10–2026.08.14 | ₩20,827 | ₩21,175 | ₩16,535 | ₩17,206 | -17.39% | 146.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,244 | ₩21,457 | ₩18,976 | ₩20,988 | +9.06% | 46.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,390 | ₩21,457 | ₩18,735 | ₩19,285 | -9.84% | 112.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,631 | ₩22,463 | ₩20,706 | ₩21,377 | -1.18% | 59.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,610 | ₩23,026 | ₩21,149 | ₩21,457 | -5.10% | 40.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,496 | ₩24,515 | ₩21,564 | ₩22,584 | -3.88% | 68.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,454 | ₩26,352 | ₩23,737 | ₩23,952 | -5.90% | 45.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,496 | ₩25,923 | ₩22,919 | ₩25,400 | +8.11% | 110.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,530 | ₩23,174 | ₩21,403 | ₩22,731 | +0.89% | 40.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,264 | ₩22,865 | ₩20,170 | ₩22,396 | +10.52% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,666 | ₩20,974 | ₩19,808 | ₩20,009 | -3.18% | 54.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,522 | ₩24,703 | ₩19,754 | ₩20,022 | -14.88% | 101.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,603 | ₩25,118 | ₩23,040 | ₩23,428 | -0.74% | 60.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,335 | ₩26,741 | ₩22,315 | ₩24,716 | +5.92% | 154.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,584 | ₩24,314 | ₩22,369 | ₩23,214 | +2.79% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,886 | ₩23,133 | ₩20,773 | ₩22,584 | +3.19% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,559 | ₩21,618 | ₩19,459 | ₩21,001 | +2.15% | 39.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,815 | ₩20,880 | ₩18,815 | ₩20,693 | +9.98% | 63.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,461 | ₩19,124 | ₩17,233 | ₩19,057 | +9.14% | 40.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,319 | ₩18,467 | ₩17,125 | ₩17,474 | -4.61% | 38.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,306 | ₩19,700 | ₩17,997 | ₩18,332 | +0.15% | 75.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,072 | ₩18,239 | ₩16,844 | ₩17,863 | +4.63% | 61.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,601 | ₩19,271 | ₩16,562 | ₩16,844 | -9.44% | 85.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,492 | ₩21,189 | ₩18,708 | ₩18,775 | -8.38% | 111.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,043 | ₩21,243 | ₩17,675 | ₩20,948 | +10.00% | 172.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,298 | ₩20,009 | ₩17,193 | ₩19,057 | -1.25% | 254.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,619 | ₩19,901 | ₩12,526 | ₩19,057 | +51.01% | 314.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,976 | ₩12,874 | ₩11,654 | ₩12,633 | +5.49% | 93.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,284 | ₩12,539 | ₩11,560 | ₩12,083 | -1.64% | 71.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,480 | ₩12,888 | ₩11,480 | ₩12,271 | +6.89% | 46만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,970 | ₩12,177 | ₩10,822 | ₩11,721 | +6.85% | 59.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,957 | ₩11,493 | ₩10,729 | ₩11,010 | +0.49% | 68.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,796 | ₩11,144 | ₩10,688 | ₩10,849 | +0.50% | 67.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,903 | ₩11,171 | ₩10,514 | ₩10,782 | -1.11% | 60.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,842 | ₩12,003 | ₩10,648 | ₩10,903 | -7.93% | 113.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,319 | ₩12,003 | ₩11,064 | ₩11,667 | +3.08% | 73만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,761 | ₩12,298 | ₩10,782 | ₩11,547 | -1.82% | 132.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,667 | ₩12,150 | ₩11,225 | ₩12,003 | +2.87% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,491 | ₩13,746 | ₩11,292 | ₩11,681 | -13.42% | 100.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,551 | ₩14,926 | ₩13,370 | ₩13,558 | -6.82% | 58.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,993 | ₩15,422 | ₩13,800 | ₩14,537 | -3.04% | 64.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,792 | ₩16,281 | ₩14,162 | ₩14,698 | -0.63% | 77.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,545 | ₩15,007 | ₩13,330 | ₩14,604 | +7.82% | 55만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,384 | ₩14,148 | ₩13,049 | ₩13,558 | +1.30% | 64.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,189 | ₩14,470 | ₩13,075 | ₩13,102 | -7.66% | 17.9만 |
|---|