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 | ₩84,664 | ₩86,783 | ₩79,877 | ₩80,387 | -5.05% | 19.7만 |
| 2026.09.28–2026.10.02 | ₩88,003 | ₩89,706 | ₩81,835 | ₩84,785 | -3.66% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩86,354 | ₩89,586 | ₩79,690 | ₩88,003 | +1.91% | 27.8만 |
| 2026.09.14–2026.09.18 | ₩84,557 | ₩88,459 | ₩83,820 | ₩86,756 | +2.60% | 19만 |
| 2026.09.08–2026.09.11 | ₩85,321 | ₩87,105 | ₩83,283 | ₩85,402 | +0.09% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩83,417 | ₩85,496 | ₩82,760 | ₩84,946 | +1.83% | 12.7만 |
| 2026.08.24–2026.08.28 | ₩86,501 | ₩86,729 | ₩82,666 | ₩83,391 | -3.60% | 11.3만 |
| 2026.08.17–2026.08.21 | ₩86,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,231 |
| ₩82,465 |
| ₩86,864 |
| +0.05% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩84,302 | ₩89,304 | ₩82,117 | ₩85,938 | +1.94% | 16.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,194 | ₩85,214 | ₩79,194 | ₩83,860 | +5.89% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,772 | ₩80,722 | ₩75,211 | ₩79,341 | +2.02% | 21.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,906 | ₩81,674 | ₩75,493 | ₩76,874 | -1.33% | 37만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,649 | ₩80,320 | ₩74,152 | ₩76,860 | -3.50% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩87,212 | ₩91,034 | ₩79,596 | ₩80,347 | -7.87% | 24.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,176 | ₩91,208 | ₩84,866 | ₩87,118 | -3.39% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩81,983 | ₩93,823 | ₩81,983 | ₩90,001 | +9.78% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,770 | ₩83,619 | ₩78,242 | ₩81,755 | +2.49% | 9.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,728 | ₩82,291 | ₩73,750 | ₩79,462 | +6.33% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,115 | ₩79,851 | ₩72,476 | ₩74,125 | -3.88% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,349 | ₩81,956 | ₩76,431 | ₩77,705 | -0.82% | 13.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,310 | ₩90,457 | ₩73,750 | ₩77,236 | -14.48% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,196 | ₩100,259 | ₩87,655 | ₩90,108 | -6.33% | 33.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,198 | ₩96,505 | ₩90,122 | ₩95,378 | +1.25% | 15만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,246 | ₩96,344 | ₩89,304 | ₩95,204 | +2.10% | 11.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,852 | ₩98,556 | ₩90,511 | ₩91,999 | +0.16% | 11.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,751 | ₩94,842 | ₩78,671 | ₩91,878 | +16.67% | 14.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,412 | ₩82,734 | ₩74,567 | ₩79,797 | +5.81% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,493 | ₩76,592 | ₩73,039 | ₩76,109 | +0.82% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,750 | ₩77,035 | ₩70,397 | ₩75,385 | +2.22% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,431 | ₩77,745 | ₩69,995 | ₩71,752 | -6.12% | 7.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩73,253 | ₩78,711 | ₩71,470 | ₩77,772 | +6.17% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,343 | ₩81,795 | ₩71,671 | ₩76,163 | -1.53% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩77,464 | ₩80,387 | ₩75,493 | ₩77,678 | +0.28% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,277 | ₩81,580 | ₩69,606 | ₩77,839 | +10.76% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,868 | ₩83,337 | ₩65,436 | ₩70,277 | -7.37% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,727 | ₩80,012 | ₩69,579 | ₩76,257 | +9.37% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,750 | ₩73,951 | ₩69,539 | ₩70,893 | -3.87% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,322 | ₩75,224 | ₩68,265 | ₩73,213 | +2.65% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,283 | ₩72,744 | ₩63,237 | ₩72,006 | +12.02% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,693 | ₩64,363 | ₩59,268 | ₩63,451 | -0.38% | 14.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,448 | ₩64,055 | ₩60,314 | ₩62,875 | +4.02% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,381 | ₩63,277 | ₩59,362 | ₩60,810 | +0.71% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,099 | ₩60,341 | ₩56,371 | ₩57,645 | -4.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,243 | ₩59,616 | ₩55,379 | ₩58,262 | +1.78% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,625 | ₩57,994 | ₩51,625 | ₩57,028 | +10.47% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,780 | ₩53,421 | ₩50,284 | ₩52,402 | +3.20% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,558 | ₩52,899 | ₩49,774 | ₩50,954 | -1.17% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,284 | ₩51,759 | ₩49,747 | ₩51,142 | +1.71% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,954 | ₩53,395 | ₩49,372 | ₩50,378 | -1.13% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,925 | ₩52,939 | ₩49,868 | ₩50,297 | -4.97% | 8.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,117 | ₩52,577 | ₩48,943 | ₩52,268 | +6.42% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,981 | ₩52,550 | ₩48,272 | ₩48,836 | -4.21% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,188 | ₩53,556 | ₩50,083 | ₩51,196 | -1.90% | 2만 |
|---|