시장 데이터를 불러오는 중
전체 종목
에스페이 MFG & 일렉트로닉스 과거 주가
Espey Mfg. & Electronics Corp. Common Stock · ESP · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Espey Mfg. & Electronics Corp. Common Stock · ESP · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,669 | ₩86,788 | ₩79,882 | ₩80,392 | -5.05% | 19.7만 |
| 2026.09.28–2026.10.02 | ₩88,009 | ₩89,712 | ₩81,840 | ₩84,790 | -3.66% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩86,359 | ₩89,591 | ₩79,694 | ₩88,009 | +1.91% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩84,562 | ₩88,464 | ₩83,825 | ₩86,761 | +2.60% | 19만 |
| 2026.09.08–2026.09.11 | ₩85,327 | ₩87,110 | ₩83,288 | ₩85,407 | +0.09% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩83,422 | ₩85,501 | ₩82,765 | ₩84,951 | +1.83% | 12.7만 |
| 2026.08.24–2026.08.28 | ₩86,507 | ₩86,735 | ₩82,671 | ₩83,396 | -3.60% | 11.3만 |
| 2026.08.17–2026.08.21 | ₩86,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,236 |
| ₩82,470 |
| ₩86,869 |
| +0.05% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩84,307 | ₩89,309 | ₩82,122 | ₩85,943 | +1.94% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,198 | ₩85,219 | ₩79,198 | ₩83,865 | +5.89% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,777 | ₩80,727 | ₩75,216 | ₩79,346 | +2.02% | 21.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,911 | ₩81,679 | ₩75,497 | ₩76,878 | -1.33% | 37만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,654 | ₩80,325 | ₩74,156 | ₩76,865 | -3.50% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,217 | ₩91,039 | ₩79,601 | ₩80,352 | -7.87% | 24.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,181 | ₩91,213 | ₩84,871 | ₩87,123 | -3.39% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,988 | ₩93,828 | ₩81,988 | ₩90,007 | +9.78% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,775 | ₩83,624 | ₩78,246 | ₩81,760 | +2.49% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,733 | ₩82,296 | ₩73,754 | ₩79,466 | +6.33% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,120 | ₩79,855 | ₩72,480 | ₩74,129 | -3.88% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,353 | ₩81,961 | ₩76,436 | ₩77,710 | -0.82% | 13.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,315 | ₩90,463 | ₩73,754 | ₩77,240 | -14.48% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,202 | ₩100,265 | ₩87,660 | ₩90,114 | -6.33% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,204 | ₩96,510 | ₩90,127 | ₩95,384 | +1.25% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,252 | ₩96,349 | ₩89,309 | ₩95,210 | +2.10% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,857 | ₩98,562 | ₩90,516 | ₩92,005 | +0.16% | 11.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,756 | ₩94,848 | ₩78,675 | ₩91,884 | +16.67% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,417 | ₩82,738 | ₩74,572 | ₩79,802 | +5.81% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,497 | ₩76,597 | ₩73,043 | ₩76,114 | +0.82% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,754 | ₩77,039 | ₩70,401 | ₩75,390 | +2.22% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,436 | ₩77,750 | ₩69,999 | ₩71,756 | -6.12% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩73,258 | ₩78,716 | ₩71,474 | ₩77,777 | +6.17% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,348 | ₩81,800 | ₩71,675 | ₩76,168 | -1.53% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩77,468 | ₩80,392 | ₩75,497 | ₩77,683 | +0.28% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,281 | ₩81,585 | ₩69,610 | ₩77,844 | +10.76% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,873 | ₩83,342 | ₩65,440 | ₩70,281 | -7.37% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,731 | ₩80,016 | ₩69,583 | ₩76,262 | +9.37% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,754 | ₩73,955 | ₩69,543 | ₩70,898 | -3.87% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,327 | ₩75,229 | ₩68,269 | ₩73,218 | +2.65% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,287 | ₩72,748 | ₩63,241 | ₩72,011 | +12.02% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,697 | ₩64,367 | ₩59,271 | ₩63,455 | -0.38% | 14.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,451 | ₩64,059 | ₩60,317 | ₩62,879 | +4.02% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,384 | ₩63,281 | ₩59,365 | ₩60,813 | +0.71% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,103 | ₩60,344 | ₩56,375 | ₩57,649 | -4.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,246 | ₩59,620 | ₩55,382 | ₩58,266 | +1.78% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,628 | ₩57,997 | ₩51,628 | ₩57,032 | +10.47% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,783 | ₩53,425 | ₩50,287 | ₩52,406 | +3.20% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,561 | ₩52,902 | ₩49,777 | ₩50,957 | -1.17% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,287 | ₩51,762 | ₩49,750 | ₩51,145 | +1.71% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,957 | ₩53,398 | ₩49,375 | ₩50,381 | -1.13% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,928 | ₩52,942 | ₩49,871 | ₩50,300 | -4.97% | 8.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,120 | ₩52,580 | ₩48,946 | ₩52,271 | +6.42% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,984 | ₩52,553 | ₩48,275 | ₩48,838 | -4.21% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,191 | ₩53,559 | ₩50,086 | ₩51,199 | -1.90% | 2만 |
|---|