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 | ₩84,609 | ₩86,726 | ₩79,825 | ₩80,334 | -5.05% | 19.7만 |
| 2026.09.28–2026.10.02 | ₩87,946 | ₩89,647 | ₩81,781 | ₩84,729 | -3.66% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩86,297 | ₩89,527 | ₩79,637 | ₩87,946 | +1.91% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩84,502 | ₩88,401 | ₩83,765 | ₩86,699 | +2.60% | 19만 |
| 2026.09.08–2026.09.11 | ₩85,265 | ₩87,048 | ₩83,229 | ₩85,346 | +0.09% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩83,363 | ₩85,440 | ₩82,706 | ₩84,890 | +1.83% | 12.7만 |
| 2026.08.24–2026.08.28 | ₩86,445 | ₩86,672 | ₩82,612 | ₩83,336 | -3.60% | 11.3만 |
| 2026.08.17–2026.08.21 | ₩86,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,173 |
| ₩82,411 |
| ₩86,806 |
| +0.05% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩84,247 | ₩89,245 | ₩82,063 | ₩85,882 | +1.94% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,142 | ₩85,158 | ₩79,142 | ₩83,805 | +5.89% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,721 | ₩80,669 | ₩75,162 | ₩79,289 | +2.02% | 21.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,855 | ₩81,621 | ₩75,443 | ₩76,823 | -1.33% | 37만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,597 | ₩80,267 | ₩74,103 | ₩76,810 | -3.50% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,155 | ₩90,974 | ₩79,544 | ₩80,294 | -7.87% | 24.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,116 | ₩91,148 | ₩84,810 | ₩87,061 | -3.39% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,929 | ₩93,761 | ₩81,929 | ₩89,942 | +9.78% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,718 | ₩83,564 | ₩78,190 | ₩81,701 | +2.49% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,679 | ₩82,237 | ₩73,701 | ₩79,410 | +6.33% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,065 | ₩79,798 | ₩72,428 | ₩74,076 | -3.88% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,297 | ₩81,902 | ₩76,381 | ₩77,654 | -0.82% | 13.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,250 | ₩90,398 | ₩73,701 | ₩77,185 | -14.48% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,133 | ₩100,193 | ₩87,597 | ₩90,049 | -6.33% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,136 | ₩96,441 | ₩90,063 | ₩95,316 | +1.25% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,185 | ₩96,280 | ₩89,245 | ₩95,141 | +2.10% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,791 | ₩98,491 | ₩90,451 | ₩91,939 | +0.16% | 11.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,699 | ₩94,780 | ₩78,619 | ₩91,818 | +16.67% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,363 | ₩82,679 | ₩74,519 | ₩79,745 | +5.81% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,443 | ₩76,542 | ₩72,991 | ₩76,060 | +0.82% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,701 | ₩76,984 | ₩70,351 | ₩75,336 | +2.22% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,381 | ₩77,694 | ₩69,949 | ₩71,704 | -6.12% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩73,205 | ₩78,659 | ₩71,423 | ₩77,721 | +6.17% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,292 | ₩81,741 | ₩71,624 | ₩76,113 | -1.53% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩77,413 | ₩80,334 | ₩75,443 | ₩77,627 | +0.28% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,230 | ₩81,527 | ₩69,560 | ₩77,788 | +10.76% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,818 | ₩83,282 | ₩65,393 | ₩70,230 | -7.37% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,681 | ₩79,959 | ₩69,534 | ₩76,207 | +9.37% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,701 | ₩73,902 | ₩69,493 | ₩70,847 | -3.87% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,276 | ₩75,175 | ₩68,220 | ₩73,165 | +2.65% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,241 | ₩72,696 | ₩63,195 | ₩71,959 | +12.02% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,651 | ₩64,321 | ₩59,229 | ₩63,410 | -0.38% | 14.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,408 | ₩64,013 | ₩60,274 | ₩62,834 | +4.02% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,341 | ₩63,236 | ₩59,323 | ₩60,770 | +0.71% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,060 | ₩60,301 | ₩56,334 | ₩57,607 | -4.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,205 | ₩59,577 | ₩55,343 | ₩58,224 | +1.78% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,591 | ₩57,956 | ₩51,591 | ₩56,991 | +10.47% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,747 | ₩53,386 | ₩50,251 | ₩52,368 | +3.20% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,524 | ₩52,864 | ₩49,742 | ₩50,921 | -1.17% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,251 | ₩51,725 | ₩49,715 | ₩51,108 | +1.71% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,921 | ₩53,360 | ₩49,340 | ₩50,345 | -1.13% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,891 | ₩52,904 | ₩49,835 | ₩50,264 | -4.97% | 8.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,085 | ₩52,542 | ₩48,911 | ₩52,234 | +6.42% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,948 | ₩52,515 | ₩48,241 | ₩48,804 | -4.21% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,154 | ₩53,520 | ₩50,050 | ₩51,162 | -1.90% | 2만 |
|---|