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 | ₩84,670 | ₩86,789 | ₩79,883 | ₩80,392 | -5.05% | 19.7만 |
| 2026.09.28–2026.10.02 | ₩88,009 | ₩89,712 | ₩81,841 | ₩84,791 | -3.66% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩86,360 | ₩89,592 | ₩79,695 | ₩88,009 | +1.91% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩84,563 | ₩88,465 | ₩83,825 | ₩86,762 | +2.60% | 19만 |
| 2026.09.08–2026.09.11 | ₩85,327 | ₩87,111 | ₩83,289 | ₩85,408 | +0.09% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩83,423 | ₩85,502 | ₩82,766 | ₩84,952 | +1.83% | 12.7만 |
| 2026.08.24–2026.08.28 | ₩86,507 | ₩86,735 | ₩82,672 | ₩83,396 | -3.60% | 11.3만 |
| 2026.08.17–2026.08.21 | ₩86,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,237 |
| ₩82,471 |
| ₩86,869 |
| +0.05% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩84,308 | ₩89,310 | ₩82,122 | ₩85,944 | +1.94% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,199 | ₩85,220 | ₩79,199 | ₩83,866 | +5.89% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,777 | ₩80,728 | ₩75,216 | ₩79,346 | +2.02% | 21.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,912 | ₩81,680 | ₩75,498 | ₩76,879 | -1.33% | 37만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,655 | ₩80,325 | ₩74,157 | ₩76,866 | -3.50% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,218 | ₩91,040 | ₩79,601 | ₩80,352 | -7.87% | 24.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,182 | ₩91,214 | ₩84,871 | ₩87,124 | -3.39% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,988 | ₩93,829 | ₩81,988 | ₩90,007 | +9.78% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,775 | ₩83,624 | ₩78,247 | ₩81,760 | +2.49% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,733 | ₩82,297 | ₩73,754 | ₩79,467 | +6.33% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,120 | ₩79,856 | ₩72,481 | ₩74,130 | -3.88% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,354 | ₩81,961 | ₩76,436 | ₩77,710 | -0.82% | 13.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,316 | ₩90,463 | ₩73,754 | ₩77,241 | -14.48% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,203 | ₩100,266 | ₩87,661 | ₩90,115 | -6.33% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,205 | ₩96,511 | ₩90,128 | ₩95,385 | +1.25% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,252 | ₩96,350 | ₩89,310 | ₩95,210 | +2.10% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,858 | ₩98,563 | ₩90,517 | ₩92,005 | +0.16% | 11.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,756 | ₩94,848 | ₩78,676 | ₩91,885 | +16.67% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,417 | ₩82,739 | ₩74,572 | ₩79,802 | +5.81% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,498 | ₩76,597 | ₩73,044 | ₩76,115 | +0.82% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,754 | ₩77,040 | ₩70,402 | ₩75,390 | +2.22% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,436 | ₩77,751 | ₩70,000 | ₩71,756 | -6.12% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩73,258 | ₩78,716 | ₩71,475 | ₩77,777 | +6.17% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,348 | ₩81,800 | ₩71,676 | ₩76,168 | -1.53% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩77,469 | ₩80,392 | ₩75,498 | ₩77,684 | +0.28% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,281 | ₩81,586 | ₩69,611 | ₩77,844 | +10.76% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,873 | ₩83,343 | ₩65,440 | ₩70,281 | -7.37% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,731 | ₩80,017 | ₩69,584 | ₩76,262 | +9.37% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,754 | ₩73,956 | ₩69,544 | ₩70,898 | -3.87% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,327 | ₩75,230 | ₩68,270 | ₩73,218 | +2.65% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,287 | ₩72,749 | ₩63,241 | ₩72,011 | +12.02% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,697 | ₩64,368 | ₩59,272 | ₩63,456 | -0.38% | 14.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,452 | ₩64,059 | ₩60,318 | ₩62,879 | +4.02% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,385 | ₩63,281 | ₩59,366 | ₩60,814 | +0.71% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,103 | ₩60,345 | ₩56,375 | ₩57,649 | -4.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,247 | ₩59,620 | ₩55,383 | ₩58,266 | +1.78% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,628 | ₩57,998 | ₩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 | ₩49,778 | ₩50,958 | -1.17% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,287 | ₩51,762 | ₩49,751 | ₩51,145 | +1.71% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,958 | ₩53,398 | ₩49,375 | ₩50,381 | -1.13% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,929 | ₩52,942 | ₩49,871 | ₩50,301 | -4.97% | 8.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,120 | ₩52,580 | ₩48,946 | ₩52,272 | +6.42% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,984 | ₩52,553 | ₩48,276 | ₩48,839 | -4.21% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,191 | ₩53,559 | ₩50,086 | ₩51,199 | -1.90% | 2만 |
|---|