ESCO Technologies Inc (ESE)

ESE
🏛️ 미국 →
206.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 206.19 207.03 200.99 206.97 0.3M
2025-09-26 209.57 211.33 203.67 205.11 0.4M
2025-09-25 211.71 214.25 209.26 209.28 0.3M
2025-09-24 215.68 217.55 210.81 211.90 0.2M
2025-09-23 213.35 217.31 211.35 215.88 0.2M
2025-09-22 211.45 214.23 209.04 213.30 0.1M
2025-09-19 218.72 218.72 212.45 212.45 0.5M
2025-09-18 212.87 220.32 212.87 217.75 0.2M
2025-09-17 211.93 215.10 208.77 211.85 0.3M
2025-09-16 207.05 210.48 205.19 210.37 0.2M
2025-09-15 209.39 210.79 207.79 208.02 0.2M
2025-09-12 209.22 209.98 206.60 208.28 0.1M
2025-09-11 205.77 211.25 204.48 210.32 0.2M
2025-09-10 200.76 205.93 200.19 205.39 0.2M
2025-09-09 205.06 205.06 200.43 200.86 0.2M
2025-09-08 203.76 205.61 202.22 205.45 0.2M
2025-09-05 204.08 205.00 200.08 202.66 0.1M
2025-09-04 201.82 203.77 201.55 203.30 0.2M
2025-09-03 201.17 202.43 199.82 201.52 0.2M
2025-09-02 197.59 202.97 196.93 201.22 0.5M
2025-08-29 204.17 205.31 199.75 200.91 0.4M
2025-08-28 198.63 203.76 196.23 203.71 0.6M
2025-08-27 194.47 198.52 194.08 198.51 0.3M
2025-08-26 194.03 195.24 192.05 194.76 0.2M
2025-08-25 195.96 196.73 192.58 193.75 0.2M
2025-08-22 191.80 197.97 191.80 195.29 0.2M
2025-08-21 189.52 190.83 185.75 190.55 0.2M
2025-08-20 189.70 192.38 188.94 190.50 0.2M
2025-08-19 187.03 189.10 185.50 189.05 0.1M
2025-08-18 185.10 187.83 184.34 187.48 0.2M
2025-08-15 188.03 188.03 182.85 185.22 0.2M
2025-08-14 193.27 194.15 186.49 188.17 0.2M
2025-08-13 201.70 201.72 193.29 194.35 0.2M
2025-08-12 195.47 200.45 193.31 199.51 0.2M
2025-08-11 194.34 196.64 190.92 194.20 0.3M
2025-08-08 174.93 194.21 174.92 193.26 0.5M
2025-08-07 192.83 192.83 189.32 189.87 0.1M
2025-08-06 191.64 193.31 188.57 191.99 0.2M
2025-08-05 194.82 194.96 190.73 191.88 0.2M
2025-08-04 191.63 194.03 191.63 193.80 0.2M
2025-08-01 190.59 192.72 188.00 191.54 0.2M
2025-07-31 194.41 196.17 193.06 193.70 0.2M
2025-07-30 195.40 196.95 192.99 195.41 0.2M
2025-07-29 193.27 193.79 190.52 193.59 0.2M
2025-07-28 192.37 193.04 190.43 190.80 0.2M
2025-07-25 189.28 193.21 189.06 191.29 0.1M
2025-07-24 188.24 189.91 185.82 188.22 0.2M
2025-07-23 190.52 191.51 188.73 189.28 0.1M
2025-07-22 191.72 192.23 186.81 188.63 0.2M
2025-07-21 195.52 195.86 192.02 192.99 0.1M
2025-07-18 198.19 198.24 194.79 196.24 0.1M
2025-07-17 195.84 198.34 195.76 197.53 0.2M
2025-07-16 191.29 194.92 190.70 194.80 0.1M
2025-07-15 192.58 193.41 191.05 191.26 0.1M
2025-07-14 193.07 194.65 191.54 192.99 0.1M
2025-07-11 190.52 193.42 188.92 193.36 0.1M
2025-07-10 188.87 192.63 188.87 191.29 0.2M
2025-07-09 189.40 190.81 187.19 189.79 0.2M
2025-07-08 192.46 193.26 184.54 187.62 0.2M
2025-07-07 195.40 195.98 191.36 191.42 0.2M
2025-07-03 194.04 196.13 194.04 196.11 0.1M
2025-07-02 190.89 193.50 190.24 193.11 0.2M
2025-07-01 191.05 192.56 189.70 190.72 0.2M
2025-06-30 195.62 195.62 190.35 191.87 0.2M
2025-06-27 194.24 195.91 192.72 194.50 0.7M
2025-06-26 190.57 193.49 189.39 193.41 0.3M
2025-06-25 188.85 192.37 186.69 190.33 0.2M
2025-06-24 190.61 190.63 185.97 187.96 0.2M
2025-06-23 181.44 189.60 181.30 189.26 0.3M
2025-06-20 183.49 183.49 180.65 181.45 0.3M
2025-06-18 181.84 185.42 181.84 182.31 0.2M
2025-06-17 181.45 183.86 180.71 182.26 0.2M
2025-06-16 185.82 186.35 181.98 183.22 0.2M
2025-06-13 184.49 185.27 182.30 184.00 0.2M
2025-06-12 185.00 187.83 185.00 186.44 0.2M
2025-06-11 184.96 187.55 183.45 186.51 0.2M
2025-06-10 184.42 187.07 183.01 184.10 0.1M
2025-06-09 185.48 187.73 184.02 184.96 0.2M
2025-06-06 184.90 185.76 182.64 184.09 0.1M
2025-06-05 180.56 181.76 179.29 180.89 0.1M
2025-06-04 181.92 182.23 180.03 180.26 0.1M
2025-06-03 180.34 182.07 179.46 181.14 0.1M
2025-06-02 180.84 180.84 177.89 179.60 0.1M
2025-05-30 181.17 182.06 178.49 181.24 0.1M
2025-05-29 183.99 183.99 179.70 181.17 0.1M
2025-05-28 182.04 183.81 180.98 181.94 0.1M
2025-05-27 180.69 182.91 179.50 182.64 0.1M
2025-05-23 175.00 179.77 175.00 178.40 0.1M
2025-05-22 177.02 179.78 175.71 178.65 0.1M
2025-05-21 179.06 181.08 177.24 177.95 0.1M
2025-05-20 182.85 183.79 180.43 180.78 0.1M
2025-05-19 180.84 183.82 180.84 183.34 0.1M
2025-05-16 181.96 184.05 180.82 183.56 0.2M
2025-05-15 178.02 182.31 177.73 181.63 0.1M
2025-05-14 184.32 184.94 178.32 178.47 0.2M
2025-05-13 180.88 185.83 180.51 185.41 0.2M
2025-05-12 181.15 181.98 178.02 179.57 0.3M
2025-05-09 174.79 176.53 172.70 175.65 0.2M
2025-05-08 172.08 179.42 170.11 173.83 0.3M
2025-05-07 164.90 166.02 162.74 163.53 0.2M
2025-05-06 162.99 164.06 161.61 164.06 0.1M
2025-05-05 163.36 165.86 163.36 164.60 0.2M
2025-05-02 162.48 166.85 162.48 166.78 0.2M
2025-05-01 157.62 163.42 155.31 161.27 0.4M
2025-04-30 156.43 157.61 152.92 156.45 0.2M
2025-04-29 154.13 158.89 154.13 157.58 0.2M
2025-04-28 157.35 159.68 155.05 155.14 0.1M
2025-04-25 157.47 158.22 156.02 157.86 0.1M
2025-04-24 153.48 158.42 153.36 157.92 0.1M
2025-04-23 155.88 159.32 153.78 154.83 0.2M
2025-04-22 148.25 152.20 146.89 150.68 0.3M
2025-04-21 149.00 149.22 145.09 146.61 0.1M
2025-04-17 150.68 152.67 149.20 151.16 0.1M
2025-04-16 150.28 151.91 148.41 150.83 0.1M
2025-04-15 149.82 152.92 149.24 152.80 0.1M
2025-04-14 153.11 153.11 148.01 149.68 0.1M
2025-04-11 147.47 154.54 145.77 151.25 0.1M
2025-04-10 146.68 150.92 144.15 147.00 0.2M
2025-04-09 138.38 154.52 138.38 151.92 0.2M
2025-04-08 147.21 147.95 138.15 139.86 0.2M
2025-04-07 138.31 149.49 134.78 142.34 0.2M
2025-04-04 143.55 145.02 139.35 141.95 0.2M
2025-04-03 152.43 154.35 147.67 148.82 0.1M
2025-04-02 156.03 160.99 154.48 160.50 0.1M
2025-04-01 157.77 158.88 155.03 158.67 0.2M
2025-03-31 153.36 159.64 151.10 159.12 0.3M
2025-03-28 160.03 160.76 154.59 155.50 0.1M
2025-03-27 159.84 160.66 157.50 159.58 0.1M
2025-03-26 163.90 165.88 160.12 160.38 0.2M
2025-03-25 165.77 166.92 163.79 164.73 0.3M
2025-03-24 161.75 167.51 160.85 166.42 0.3M
2025-03-21 159.48 159.48 156.84 159.44 0.4M
2025-03-20 158.39 162.55 158.39 161.48 0.3M
2025-03-19 155.96 162.49 155.96 160.93 0.2M
2025-03-18 158.12 158.12 154.91 156.01 0.2M
2025-03-17 160.10 162.10 159.36 159.84 0.1M
2025-03-14 159.00 162.64 158.32 160.93 0.1M
2025-03-13 156.67 158.36 154.94 156.85 0.2M
2025-03-12 159.10 160.31 156.90 156.90 0.1M
2025-03-11 155.64 160.69 155.64 158.22 0.1M
2025-03-10 158.69 159.51 155.87 156.40 0.2M
2025-03-07 160.68 163.31 158.54 161.43 0.1M
2025-03-06 162.13 164.73 161.13 161.63 0.1M
2025-03-05 161.23 165.71 161.15 164.34 0.2M
2025-03-04 161.64 162.52 157.58 160.21 0.2M
2025-03-03 165.18 167.15 162.56 162.94 0.2M
2025-02-28 160.88 165.38 160.88 164.88 0.2M
2025-02-27 161.88 163.89 160.47 160.74 0.1M
2025-02-26 162.81 165.37 161.66 162.23 0.2M
2025-02-25 159.19 162.47 158.70 161.66 0.2M
2025-02-24 162.95 162.95 158.91 158.95 0.2M
2025-02-21 171.28 171.28 161.85 162.20 0.2M
2025-02-20 166.18 169.90 165.33 169.65 0.1M
2025-02-19 161.76 168.35 161.76 167.03 0.1M
2025-02-18 161.55 166.52 160.23 163.27 0.1M
2025-02-14 165.63 165.63 160.73 160.98 0.1M
2025-02-13 166.11 166.11 163.22 164.51 0.1M
2025-02-12 163.10 167.61 162.66 165.53 0.1M
2025-02-11 162.87 166.49 161.93 165.39 0.2M
2025-02-10 158.07 165.34 156.94 162.66 0.3M
2025-02-07 142.99 162.74 142.77 158.57 0.3M
2025-02-06 133.85 133.85 130.15 132.42 0.1M
2025-02-05 132.91 134.31 132.08 133.61 0.1M
2025-02-04 130.60 132.22 129.69 132.16 0.1M
2025-02-03 130.81 132.18 128.59 130.77 0.1M
2025-01-31 133.04 133.97 132.06 132.74 0.1M
2025-01-30 132.50 134.04 132.14 133.35 0.1M
2025-01-29 131.19 132.20 129.68 131.01 0.1M
2025-01-28 131.64 131.66 130.28 130.92 0.1M
2025-01-27 132.00 132.75 130.22 131.12 0.1M
2025-01-24 134.86 134.86 131.54 132.05 0.1M
2025-01-23 134.69 137.30 133.86 134.85 0.1M
2025-01-22 135.62 137.54 134.37 134.82 0.1M
2025-01-21 135.27 137.87 135.27 136.05 0.1M
2025-01-17 135.12 136.38 133.23 134.06 0.1M
2025-01-16 133.14 134.01 132.21 133.86 0.1M
2025-01-15 135.36 135.74 131.79 132.83 0.1M
2025-01-14 130.73 132.87 130.73 132.60 0.1M
2025-01-13 127.23 130.08 127.23 130.08 0.1M
2025-01-10 130.37 130.37 127.17 128.92 0.1M
2025-01-08 130.94 132.79 130.26 132.19 0.1M
2025-01-07 132.34 132.78 130.26 131.46 0.1M
2025-01-06 133.11 135.50 131.82 132.30 0.1M
2025-01-03 132.64 133.41 130.51 133.15 0.1M
2025-01-02 133.82 136.14 130.75 131.53 0.1M