에버소스 에너지 (ES)

ES
🏛️ 미국 →
70.53
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
2022-12-30 85.10 85.32 83.11 83.84 1.1M
2022-12-29 84.71 85.47 84.39 85.08 0.6M
2022-12-28 85.17 85.58 84.09 84.28 1.0M
2022-12-27 84.55 85.27 84.00 84.97 0.7M
2022-12-23 82.95 84.34 82.61 84.23 0.9M
2022-12-22 83.71 84.00 81.86 83.14 1.2M
2022-12-21 83.06 83.99 82.72 83.98 1.2M
2022-12-20 82.81 83.08 81.98 82.66 1.4M
2022-12-19 82.50 83.54 82.10 82.83 1.1M
2022-12-16 83.40 83.65 81.70 82.78 3.4M
2022-12-15 84.79 85.07 83.66 84.13 1.8M
2022-12-14 86.27 87.71 85.34 85.85 1.3M
2022-12-13 86.79 87.58 85.09 85.95 2.2M
2022-12-12 84.80 85.79 83.93 85.70 1.5M
2022-12-09 84.36 84.84 83.79 84.05 1.2M
2022-12-08 83.76 84.67 83.59 84.59 1.3M
2022-12-07 84.28 84.54 83.23 83.76 2.0M
2022-12-06 83.73 84.37 82.88 84.36 1.9M
2022-12-05 82.87 83.92 82.75 83.65 1.2M
2022-12-02 83.01 84.00 82.12 83.71 1.5M
2022-12-01 83.80 85.68 83.23 83.91 2.4M
2022-11-30 80.48 82.93 80.05 82.86 3.4M
2022-11-29 80.91 81.70 80.12 80.65 1.7M
2022-11-28 81.93 82.44 81.25 81.72 1.3M
2022-11-25 82.52 82.89 82.15 82.44 0.8M
2022-11-23 80.86 82.38 80.65 82.18 1.7M
2022-11-22 80.90 82.03 80.43 81.01 1.3M
2022-11-21 79.86 80.68 79.86 80.40 1.1M
2022-11-18 79.08 79.70 78.86 79.65 2.0M
2022-11-17 78.74 79.07 77.68 78.10 2.3M
2022-11-16 78.83 79.84 78.83 79.50 1.7M
2022-11-15 78.62 79.34 77.62 78.65 1.4M
2022-11-14 78.35 78.95 77.67 77.67 1.3M
2022-11-11 78.97 79.02 77.32 78.09 1.6M
2022-11-10 77.14 79.26 76.15 79.12 1.8M
2022-11-09 75.80 76.34 74.79 74.91 1.6M
2022-11-08 75.37 76.49 75.13 75.95 1.5M
2022-11-07 77.27 77.29 73.94 75.03 2.0M
2022-11-04 76.27 77.28 75.58 77.18 1.3M
2022-11-03 75.29 76.99 73.68 76.20 1.7M
2022-11-02 77.04 78.25 76.20 76.24 1.8M
2022-11-01 76.76 77.08 76.06 76.98 1.5M
2022-10-31 76.46 76.92 75.82 76.28 2.3M
2022-10-28 74.75 77.00 74.75 76.77 2.1M
2022-10-27 74.78 75.95 74.57 74.67 1.6M
2022-10-26 74.63 75.16 73.53 74.03 1.7M
2022-10-25 72.93 74.21 72.87 74.15 1.8M
2022-10-24 72.57 73.64 72.02 72.77 1.8M
2022-10-21 71.88 73.04 71.33 72.59 1.5M
2022-10-20 74.21 74.30 71.26 71.68 1.7M
2022-10-19 74.83 75.25 73.79 74.50 1.6M
2022-10-18 75.29 76.02 74.91 75.86 2.0M
2022-10-17 73.53 74.61 73.53 73.87 2.5M
2022-10-14 74.55 74.63 72.02 72.56 2.2M
2022-10-13 70.88 74.28 70.54 73.76 2.3M
2022-10-12 74.24 74.30 71.72 71.77 2.0M
2022-10-11 74.75 75.43 74.25 74.43 1.8M
2022-10-10 74.33 75.40 74.30 74.97 1.4M
2022-10-07 75.28 75.61 73.74 74.25 1.7M
2022-10-06 78.19 78.49 75.39 75.49 1.9M
2022-10-05 79.95 80.00 78.01 78.90 1.4M
2022-10-04 80.23 81.81 80.04 81.02 1.8M
2022-10-03 79.39 81.03 78.64 80.30 1.6M
2022-09-30 80.22 80.25 77.61 77.96 3.3M
2022-09-29 82.80 82.80 79.49 79.58 1.3M
2022-09-28 83.48 84.06 82.20 83.16 1.9M
2022-09-27 84.86 85.17 82.35 82.49 2.2M
2022-09-26 86.81 86.91 83.79 84.63 1.5M
2022-09-23 86.78 87.07 85.86 86.85 2.1M
2022-09-22 87.64 88.63 86.79 87.99 1.4M
2022-09-21 89.20 89.84 87.82 87.83 1.1M
2022-09-20 88.97 89.13 87.82 88.61 1.2M
2022-09-19 88.51 89.58 88.07 89.53 1.2M
2022-09-16 88.37 89.44 88.07 88.80 3.1M
2022-09-15 89.92 89.93 88.09 88.19 1.5M
2022-09-14 89.76 91.30 89.61 90.69 1.3M
2022-09-13 91.75 92.00 89.25 89.64 1.8M
2022-09-12 91.83 92.80 91.59 92.54 1.0M
2022-09-09 91.74 92.19 90.95 91.63 1.4M
2022-09-08 91.50 92.44 91.14 91.42 1.2M
2022-09-07 89.93 92.03 89.74 91.82 1.8M
2022-09-06 89.66 90.86 88.89 89.15 1.2M
2022-09-02 91.05 91.94 89.31 89.55 1.2M
2022-09-01 89.83 91.34 89.48 90.87 1.2M
2022-08-31 90.81 90.91 89.34 89.69 2.5M
2022-08-30 91.61 92.07 90.40 90.77 1.2M
2022-08-29 91.28 92.73 90.67 91.89 1.1M
2022-08-26 92.86 92.97 91.50 91.60 1.1M
2022-08-25 92.21 92.91 91.76 92.84 0.7M
2022-08-24 91.94 92.21 91.35 92.03 0.8M
2022-08-23 92.20 92.41 91.20 91.76 0.9M
2022-08-22 93.41 93.55 91.76 92.26 1.1M
2022-08-19 94.15 94.39 93.25 93.63 1.2M
2022-08-18 94.00 94.41 93.59 93.96 0.7M
2022-08-17 93.43 94.03 93.27 93.81 1.0M
2022-08-16 92.95 94.12 92.95 93.58 1.0M
2022-08-15 93.20 93.49 92.63 93.31 1.5M
2022-08-12 92.19 93.13 91.93 93.11 1.1M
2022-08-11 91.61 92.45 90.95 91.61 1.4M
2022-08-10 92.12 92.33 91.26 91.65 1.3M
2022-08-09 91.26 92.07 91.18 91.63 1.5M
2022-08-08 91.04 91.80 90.51 90.93 1.4M
2022-08-05 90.67 91.09 88.73 90.38 1.6M
2022-08-04 90.95 91.70 90.48 91.00 1.7M
2022-08-03 90.25 91.07 88.64 90.83 1.4M
2022-08-02 89.42 91.05 89.28 90.24 1.9M
2022-08-01 88.60 89.45 87.96 89.21 2.1M
2022-07-29 87.03 89.00 87.03 88.22 2.0M
2022-07-28 85.98 88.35 85.63 88.26 1.4M
2022-07-27 84.98 85.40 84.56 85.21 0.8M
2022-07-26 84.93 85.69 84.83 85.40 0.8M
2022-07-25 83.76 84.94 83.53 84.88 0.7M
2022-07-22 83.41 84.08 83.22 84.06 1.1M
2022-07-21 82.94 83.06 82.27 83.02 1.3M
2022-07-20 83.41 83.81 82.34 82.48 1.6M
2022-07-19 83.03 83.68 82.79 83.25 1.3M
2022-07-18 83.31 83.34 82.38 82.45 1.0M
2022-07-15 83.88 84.02 82.70 83.66 0.9M
2022-07-14 81.57 83.71 80.67 83.48 1.2M
2022-07-13 82.68 83.76 82.58 82.80 0.9M
2022-07-12 83.37 84.43 82.99 83.38 1.2M
2022-07-11 83.15 84.23 82.56 83.72 1.7M
2022-07-08 83.77 84.37 83.19 83.32 1.8M
2022-07-07 84.23 84.76 83.57 83.59 1.9M
2022-07-06 83.78 84.96 83.05 84.15 1.4M
2022-07-05 86.89 86.97 81.89 83.37 1.8M
2022-07-01 85.03 87.48 84.73 87.15 2.4M
2022-06-30 83.01 84.96 82.83 84.47 2.1M
2022-06-29 83.72 84.01 83.19 83.48 1.6M
2022-06-28 84.46 85.40 83.35 83.42 2.3M
2022-06-27 82.99 84.11 82.65 84.09 1.3M
2022-06-24 82.36 83.62 81.86 83.35 1.4M
2022-06-23 80.85 82.38 80.82 82.10 1.3M
2022-06-22 79.19 81.08 79.19 80.58 1.2M
2022-06-21 77.98 80.04 77.71 79.56 1.6M
2022-06-17 79.19 79.57 77.07 77.98 3.5M
2022-06-16 79.42 79.42 78.07 78.81 2.2M
2022-06-15 81.41 81.97 79.75 80.58 2.2M
2022-06-14 84.08 84.65 79.84 80.74 1.6M
2022-06-13 87.13 87.44 83.51 83.90 1.5M
2022-06-10 87.01 88.74 86.65 88.03 1.4M
2022-06-09 90.76 91.39 87.77 87.82 1.0M
2022-06-08 92.48 92.48 90.52 90.62 1.0M
2022-06-07 92.14 92.89 91.27 92.84 1.0M
2022-06-06 92.52 93.05 92.12 92.28 0.7M
2022-06-03 92.13 92.83 91.83 92.30 0.7M
2022-06-02 92.58 92.73 90.41 92.42 1.1M
2022-06-01 92.55 92.55 91.24 92.12 1.6M
2022-05-31 92.69 93.03 91.45 92.32 2.5M
2022-05-27 91.90 93.33 91.44 93.30 1.2M
2022-05-26 92.71 92.77 92.04 92.19 1.0M
2022-05-25 92.81 92.96 91.89 92.15 1.5M
2022-05-24 91.62 92.68 90.04 92.64 2.7M
2022-05-23 91.34 91.88 90.21 91.29 1.7M
2022-05-20 89.65 90.44 88.86 90.37 1.5M
2022-05-19 88.97 90.16 87.67 89.44 1.9M
2022-05-18 89.81 90.05 88.84 89.18 1.8M
2022-05-17 89.31 90.13 88.02 90.06 1.0M
2022-05-16 89.63 90.12 88.72 89.27 1.6M
2022-05-13 89.44 89.67 87.92 89.34 1.5M
2022-05-12 88.92 89.54 87.51 88.92 1.8M
2022-05-11 89.14 91.04 89.00 89.29 1.3M
2022-05-10 90.58 92.03 88.29 89.13 1.6M
2022-05-09 90.30 91.48 89.55 90.54 1.6M
2022-05-06 89.29 91.41 89.29 90.40 2.0M
2022-05-05 88.27 91.99 88.17 89.82 2.4M
2022-05-04 87.04 88.70 86.69 88.57 1.7M
2022-05-03 86.81 88.33 86.19 86.72 1.6M
2022-05-02 88.11 88.59 85.29 86.18 1.5M
2022-04-29 89.83 89.87 87.22 87.40 2.3M
2022-04-28 89.92 90.61 89.12 90.20 1.3M
2022-04-27 89.81 90.81 88.84 89.51 1.1M
2022-04-26 90.25 91.53 89.71 89.72 1.2M
2022-04-25 92.32 92.52 89.48 90.69 1.3M
2022-04-22 93.00 93.24 91.88 92.00 1.1M
2022-04-21 93.15 94.63 92.64 93.10 1.0M
2022-04-20 93.38 93.82 92.86 93.26 0.9M
2022-04-19 91.86 92.78 91.54 92.50 1.3M
2022-04-18 92.61 93.14 91.24 91.67 0.6M
2022-04-14 92.76 93.20 92.34 92.60 1.2M
2022-04-13 92.88 93.00 92.06 92.51 1.4M
2022-04-12 91.51 93.03 90.78 92.84 1.6M
2022-04-11 92.91 93.25 91.59 91.78 1.4M
2022-04-08 92.53 93.33 91.94 92.53 1.1M
2022-04-07 92.14 92.55 91.17 92.14 2.0M
2022-04-06 90.58 92.35 90.15 92.25 1.4M
2022-04-05 89.25 90.96 89.25 90.09 1.7M
2022-04-04 89.45 89.58 87.96 89.12 1.1M
2022-04-01 88.19 89.87 87.62 89.84 1.7M
2022-03-31 88.63 89.21 88.14 88.19 1.6M
2022-03-30 87.77 88.68 87.41 88.64 1.5M
2022-03-29 87.54 87.84 86.72 87.78 1.0M
2022-03-28 86.96 87.04 86.18 87.03 1.1M
2022-03-25 85.93 86.68 85.53 86.66 1.0M
2022-03-24 84.75 85.56 84.49 85.42 1.3M
2022-03-23 84.33 85.35 83.92 84.68 1.7M
2022-03-22 84.87 84.87 83.61 84.20 1.6M
2022-03-21 83.49 84.78 83.49 84.52 1.6M
2022-03-18 84.57 84.86 83.05 83.43 4.0M
2022-03-17 83.88 85.13 83.69 84.26 2.0M
2022-03-16 84.09 84.36 82.35 84.03 2.3M
2022-03-15 84.01 84.27 83.36 84.17 3.7M
2022-03-14 84.42 85.04 82.78 83.22 2.4M
2022-03-11 84.56 85.12 83.72 83.81 2.0M
2022-03-10 83.90 84.65 83.40 84.36 2.4M
2022-03-09 84.78 85.14 84.01 84.19 2.7M
2022-03-08 86.57 86.90 84.46 85.09 2.3M
2022-03-07 85.77 86.91 84.86 86.66 2.0M
2022-03-04 83.22 86.55 82.91 85.94 2.8M
2022-03-03 81.17 83.81 80.61 83.47 3.9M
2022-03-02 80.00 81.00 79.47 80.75 3.4M
2022-03-01 81.89 82.40 79.76 80.44 2.8M
2022-02-28 81.15 82.00 80.91 81.80 4.0M
2022-02-25 80.51 82.22 80.01 81.81 3.0M
2022-02-24 79.65 80.02 78.63 79.72 3.0M
2022-02-23 81.30 81.77 79.64 79.70 2.6M
2022-02-22 82.97 83.18 81.92 82.41 1.8M
2022-02-18 81.37 82.85 81.32 82.82 2.2M
2022-02-17 80.42 82.75 79.01 82.28 3.9M
2022-02-16 82.12 82.48 81.09 81.65 2.4M
2022-02-15 82.50 82.85 81.72 82.17 3.0M
2022-02-14 83.95 84.30 81.70 82.21 4.0M
2022-02-11 85.00 85.28 83.81 84.12 1.7M
2022-02-10 86.24 86.42 84.38 84.69 2.1M
2022-02-09 88.37 88.57 87.02 87.36 1.9M
2022-02-08 88.84 89.00 87.66 87.76 1.9M
2022-02-07 87.63 88.71 86.78 88.49 1.6M
2022-02-04 87.30 88.69 86.29 87.74 2.4M
2022-02-03 88.66 89.27 87.78 88.07 2.0M
2022-02-02 87.87 89.08 87.51 88.68 2.0M
2022-02-01 89.16 89.86 87.10 87.97 1.9M
2022-01-31 86.70 89.73 86.56 89.49 2.3M
2022-01-28 85.24 87.37 84.71 87.21 2.6M
2022-01-27 85.32 86.79 84.97 85.74 1.1M
2022-01-26 85.69 86.36 84.23 84.65 2.0M
2022-01-25 85.44 86.26 84.57 85.57 1.4M
2022-01-24 87.46 88.08 84.05 86.15 2.8M
2022-01-21 87.43 88.46 86.78 87.11 2.0M
2022-01-20 87.22 87.78 86.55 86.67 1.1M
2022-01-19 86.58 87.88 86.41 86.87 0.9M
2022-01-18 86.85 87.10 84.92 86.80 1.5M
2022-01-14 87.98 88.18 86.60 87.38 1.2M
2022-01-13 87.75 88.29 86.78 88.07 1.1M
2022-01-12 86.21 87.72 85.73 87.49 1.6M
2022-01-11 89.06 89.46 85.83 86.63 1.9M
2022-01-10 88.61 89.58 88.16 88.99 1.5M
2022-01-07 88.96 90.23 88.20 89.66 1.0M
2022-01-06 89.35 89.83 88.52 88.90 1.1M
2022-01-05 88.16 90.39 88.16 89.23 1.2M
2022-01-04 88.90 90.33 88.35 88.39 1.9M
2022-01-03 90.68 90.85 88.38 89.13 1.5M