Comparing Back to the side-by-side chart ↗
Empire State Realty OP LP ES (ESBA) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.50 | 4.60 | 4.46 | 4.60 | -1.50% | 3,300 |
| 2026-10-15 | 4.70 | 4.76 | 4.38 | 4.67 | +1.30% | 2,600 |
| 2026-10-14 | 4.61 | 4.61 | 4.61 | 4.61 | -3.96% | 300 |
| 2026-10-13 | 4.71 | 4.80 | 4.70 | 4.80 | +5.49% | 56,300 |
| 2026-10-12 | 4.55 | 4.55 | 4.55 | 4.55 | +0.00% | 0 |
| 2026-10-09 | 4.40 | 4.55 | 4.27 | 4.55 | +2.71% | 11,900 |
| 2026-10-08 | 4.19 | 4.43 | 4.19 | 4.43 | +2.78% | 2,500 |
| 2026-10-07 | 4.30 | 4.45 | 4.16 | 4.31 | +0.23% | 24,000 |
| 2026-10-06 | 4.40 | 4.40 | 4.30 | 4.30 | +0.00% | 400 |
| 2026-10-05 | 3.92 | 4.30 | 3.85 | 4.30 | +11.69% | 13,200 |
| 2026-10-02 | 3.85 | 4.10 | 3.85 | 3.85 | -4.70% | 24,600 |
| 2026-10-01 | 4.10 | 4.10 | 3.79 | 4.04 | +1.00% | 6,100 |
| 2026-09-30 | 4.15 | 4.15 | 3.87 | 4.00 | +2.56% | 4,400 |
| 2026-09-29 | 4.15 | 4.15 | 3.86 | 3.90 | -1.76% | 12,500 |
| 2026-09-28 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | 200 |
| 2026-09-25 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 0 |
| 2026-09-24 | 4.09 | 4.15 | 3.99 | 4.00 | -1.72% | 33,800 |
| 2026-09-23 | 4.05 | 4.07 | 3.85 | 4.07 | +2.01% | 13,000 |
| 2026-09-22 | 3.90 | 3.99 | 3.90 | 3.99 | -2.68% | 1,400 |
| 2026-09-21 | 3.90 | 4.10 | 3.90 | 4.10 | +2.76% | 7,300 |
| 2026-09-18 | 4.00 | 4.00 | 3.99 | 3.99 | -1.48% | 458 |
| 2026-09-17 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | 700 |
| 2026-09-16 | 4.14 | 4.14 | 4.11 | 4.14 | +0.49% | 800 |
| 2026-09-15 | 4.06 | 4.13 | 4.05 | 4.12 | -0.24% | 14,600 |
| 2026-09-14 | 4.01 | 4.29 | 4.01 | 4.13 | +0.73% | 6,200 |
| 2026-09-11 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-09-10 | 4.17 | 4.27 | 4.10 | 4.10 | -2.38% | 20,400 |
| 2026-09-09 | 4.20 | 4.20 | 4.20 | 4.20 | +0.00% | 0 |
| 2026-09-08 | 4.35 | 4.35 | 4.20 | 4.20 | -5.83% | 2,600 |
| 2026-09-04 | 4.55 | 4.55 | 4.45 | 4.46 | +3.72% | 2,700 |
| 2026-09-03 | 4.30 | 4.30 | 4.30 | 4.30 | +0.00% | 0 |
| 2026-09-02 | 4.34 | 4.36 | 4.19 | 4.30 | +0.23% | 5,100 |
| 2026-09-01 | 4.34 | 4.34 | 4.29 | 4.29 | -2.72% | 800 |
| 2026-08-31 | 4.41 | 4.43 | 4.38 | 4.41 | -5.16% | 1,100 |
| 2026-08-28 | 4.44 | 4.65 | 4.44 | 4.65 | -1.48% | 1,300 |
| 2026-08-27 | 4.52 | 4.73 | 4.50 | 4.72 | +2.61% | 6,300 |
| 2026-08-26 | 4.62 | 4.70 | 4.60 | 4.60 | -2.13% | 3,800 |
| 2026-08-25 | 4.71 | 4.91 | 4.56 | 4.70 | +3.30% | 7,300 |
| 2026-08-24 | 4.61 | 4.88 | 4.50 | 4.55 | -3.19% | 23,700 |
| 2026-08-21 | 4.60 | 4.89 | 4.52 | 4.70 | +0.86% | 8,700 |
| 2026-08-20 | 4.54 | 4.75 | 4.50 | 4.66 | -2.92% | 4,900 |
| 2026-08-19 | 4.65 | 4.80 | 4.60 | 4.80 | +5.49% | 12,000 |
| 2026-08-18 | 4.42 | 4.60 | 4.42 | 4.55 | +0.66% | 14,800 |
| 2026-08-17 | 4.51 | 4.52 | 4.50 | 4.52 | -1.74% | 2,700 |
| 2026-08-14 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00% | 400 |
| 2026-08-13 | 4.60 | 4.60 | 4.60 | 4.60 | +4.55% | 500 |
| 2026-08-12 | 4.56 | 4.56 | 4.40 | 4.40 | -4.35% | 1,800 |
| 2026-08-11 | 4.61 | 4.62 | 4.60 | 4.60 | +5.02% | 5,500 |
| 2026-08-10 | 4.56 | 4.57 | 4.37 | 4.38 | -8.56% | 7,400 |
| 2026-08-07 | 4.76 | 4.80 | 4.65 | 4.79 | -1.84% | 5,400 |
| 2026-08-06 | 4.88 | 4.88 | 4.88 | 4.88 | +0.00% | 0 |
| 2026-08-05 | 4.65 | 4.88 | 4.65 | 4.88 | +3.61% | 4,300 |
| 2026-08-04 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% | 700 |
| 2026-08-03 | 5.28 | 5.81 | 4.79 | 4.80 | +0.00% | 3,400 |
| 2026-07-31 | 5.00 | 5.00 | 4.80 | 4.80 | -3.03% | 700 |
| 2026-07-30 | 5.40 | 5.40 | 4.75 | 4.95 | -11.76% | 9,900 |
| 2026-07-29 | 5.42 | 5.80 | 5.42 | 5.61 | +0.18% | 10,900 |
| 2026-07-28 | 5.45 | 5.64 | 5.45 | 5.60 | +0.72% | 3,600 |
| 2026-07-27 | 5.41 | 5.56 | 5.32 | 5.56 | +4.51% | 7,100 |
| 2026-07-24 | 5.33 | 5.60 | 5.32 | 5.32 | +1.33% | 5,700 |
| 2026-07-23 | 5.25 | 5.41 | 5.15 | 5.25 | +0.00% | 13,100 |
| 2026-07-22 | 5.33 | 5.40 | 5.12 | 5.25 | -4.72% | 7,700 |
| 2026-07-21 | 5.52 | 5.52 | 5.24 | 5.51 | +1.10% | 22,200 |
| 2026-07-20 | 5.56 | 5.56 | 5.45 | 5.45 | +0.00% | 2,400 |
| 2026-07-17 | 5.33 | 5.70 | 5.33 | 5.45 | -1.62% | 2,300 |
| 2026-07-16 | 5.60 | 5.69 | 5.54 | 5.54 | -1.95% | 1,700 |
| 2026-07-15 | 5.65 | 5.65 | 5.65 | 5.65 | +4.44% | 600 |
| 2026-07-14 | 5.40 | 5.41 | 5.28 | 5.41 | -1.46% | 3,400 |
| 2026-07-13 | 5.48 | 5.49 | 5.48 | 5.49 | +0.18% | 1,100 |
| 2026-07-10 | 5.48 | 5.48 | 5.48 | 5.48 | +0.00% | 0 |
| 2026-07-09 | 5.48 | 5.48 | 5.48 | 5.48 | +0.00% | 0 |
| 2026-07-08 | 5.34 | 5.48 | 5.34 | 5.48 | +2.43% | 3,200 |
| 2026-07-07 | 5.44 | 5.44 | 5.35 | 5.35 | -5.14% | 4,900 |
| 2026-07-06 | 5.64 | 5.64 | 5.64 | 5.64 | +0.00% | 0 |
| 2026-07-02 | 5.32 | 5.64 | 5.28 | 5.64 | +8.25% | 12,500 |
| 2026-07-01 | 5.18 | 5.21 | 5.18 | 5.21 | -6.13% | 600 |
| 2026-06-30 | 5.84 | 6.42 | 5.08 | 5.55 | +4.52% | 2,900 |
| 2026-06-29 | 5.50 | 5.50 | 5.00 | 5.31 | -0.38% | 4,800 |
| 2026-06-26 | 5.01 | 5.33 | 5.00 | 5.33 | +4.51% | 12,600 |
| 2026-06-25 | 5.05 | 5.10 | 5.00 | 5.10 | +1.59% | 10,700 |
| 2026-06-24 | 5.00 | 5.02 | 5.00 | 5.02 | -1.76% | 4,500 |
| 2026-06-23 | 5.11 | 5.11 | 5.11 | 5.11 | +0.99% | 1,200 |
| 2026-06-22 | 5.02 | 5.28 | 5.01 | 5.06 | +0.00% | 8,100 |
| 2026-06-18 | 4.99 | 5.06 | 4.99 | 5.06 | -4.53% | 8,500 |
| 2026-06-17 | 5.15 | 5.30 | 4.92 | 5.30 | +0.57% | 1,300 |
| 2026-06-16 | 5.27 | 5.27 | 5.27 | 5.27 | +0.00% | 0 |
| 2026-06-15 | 5.17 | 5.32 | 5.17 | 5.27 | +0.96% | 7,200 |
| 2026-06-12 | 5.65 | 5.65 | 5.22 | 5.22 | -1.32% | 300 |
| 2026-06-11 | 5.39 | 5.39 | 4.78 | 5.29 | -2.40% | 16,900 |
| 2026-06-10 | 5.68 | 5.68 | 5.42 | 5.42 | +0.93% | 6,400 |
| 2026-06-09 | 5.33 | 5.72 | 5.33 | 5.37 | +1.90% | 9,400 |
| 2026-06-08 | 4.88 | 5.36 | 4.88 | 5.27 | +0.38% | 3,200 |
| 2026-06-05 | 5.06 | 5.28 | 5.06 | 5.25 | +1.94% | 2,500 |
| 2026-06-04 | 5.33 | 5.63 | 5.11 | 5.15 | -1.72% | 6,400 |
| 2026-06-03 | 5.57 | 5.63 | 5.24 | 5.24 | -5.92% | 8,900 |
| 2026-06-02 | 5.57 | 5.57 | 5.57 | 5.57 | +0.36% | 4,000 |
| 2026-06-01 | 5.62 | 5.62 | 5.55 | 5.55 | +0.73% | 2,000 |
| 2026-05-29 | 5.70 | 5.78 | 5.48 | 5.51 | +1.66% | 5,400 |
| 2026-05-28 | 5.54 | 5.80 | 5.42 | 5.42 | -3.56% | 19,300 |
| 2026-05-27 | 5.45 | 5.75 | 5.43 | 5.62 | +3.88% | 21,100 |
| 2026-05-26 | 5.41 | 5.50 | 5.28 | 5.41 | -0.73% | 12,600 |
| 2026-05-22 | 5.44 | 5.45 | 5.28 | 5.45 | -2.68% | 10,100 |
| 2026-05-21 | 5.60 | 5.60 | 5.59 | 5.60 | +1.27% | 600 |
| 2026-05-20 | 5.29 | 5.53 | 5.29 | 5.53 | +0.00% | 1,400 |
| 2026-05-19 | 5.53 | 5.53 | 5.53 | 5.53 | +0.00% | 0 |
| 2026-05-18 | 5.43 | 5.53 | 5.28 | 5.53 | +4.73% | 9,900 |
| 2026-05-15 | 5.39 | 5.39 | 5.28 | 5.28 | -0.38% | 4,300 |
| 2026-05-14 | 5.31 | 5.31 | 5.29 | 5.30 | +0.38% | 7,400 |
| 2026-05-13 | 5.68 | 5.68 | 5.28 | 5.28 | -5.71% | 600 |
| 2026-05-12 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 |
| 2026-05-11 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 |
| 2026-05-08 | 5.45 | 5.70 | 5.45 | 5.60 | +1.63% | 9,400 |
| 2026-05-07 | 5.43 | 5.60 | 5.43 | 5.51 | -0.54% | 5,700 |
| 2026-05-06 | 5.49 | 5.54 | 5.28 | 5.54 | +1.84% | 9,000 |
| 2026-05-05 | 5.44 | 5.44 | 5.44 | 5.44 | +0.00% | 0 |
| 2026-05-04 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | 900 |
| 2026-05-01 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 500 |
| 2026-04-30 | 5.40 | 5.70 | 5.31 | 5.55 | +2.78% | 8,400 |
| 2026-04-29 | 5.63 | 5.63 | 5.40 | 5.40 | -4.93% | 9,500 |
| 2026-04-28 | 5.51 | 5.68 | 5.45 | 5.68 | +1.43% | 9,600 |
| 2026-04-27 | 5.26 | 5.65 | 5.26 | 5.60 | +7.69% | 32,100 |
| 2026-04-24 | 5.34 | 5.43 | 5.20 | 5.20 | -3.70% | 4,600 |
| 2026-04-23 | 5.28 | 5.40 | 5.25 | 5.40 | -0.55% | 800 |
| 2026-04-22 | 5.43 | 5.43 | 5.43 | 5.43 | -2.86% | 700 |
| 2026-04-21 | 5.47 | 5.59 | 5.45 | 5.59 | +1.08% | 2,900 |
| 2026-04-20 | 5.49 | 5.53 | 5.33 | 5.53 | +3.36% | 6,800 |
| 2026-04-17 | 5.49 | 5.50 | 5.35 | 5.35 | +0.00% | 1,700 |
| 2026-04-16 | 5.28 | 5.37 | 5.28 | 5.35 | +1.90% | 6,000 |
| 2026-04-15 | 5.13 | 5.31 | 5.13 | 5.25 | -0.19% | 5,400 |
| 2026-04-14 | 5.22 | 5.26 | 5.03 | 5.26 | +2.33% | 22,600 |
| 2026-04-13 | 5.06 | 5.28 | 5.06 | 5.14 | +0.59% | 21,100 |
| 2026-04-10 | 5.15 | 5.17 | 5.11 | 5.11 | +0.20% | 14,200 |
| 2026-04-09 | 5.00 | 5.10 | 4.87 | 5.10 | +5.15% | 21,800 |
| 2026-04-08 | 4.85 | 4.85 | 4.85 | 4.85 | +0.00% | 0 |
| 2026-04-07 | 4.85 | 4.85 | 4.85 | 4.85 | +0.00% | 0 |
| 2026-04-06 | 5.00 | 5.07 | 4.81 | 4.85 | -3.00% | 15,400 |
| 2026-04-02 | 5.00 | 5.15 | 5.00 | 5.00 | -0.79% | 1,900 |
| 2026-04-01 | 5.04 | 5.04 | 5.04 | 5.04 | +0.00% | 0 |
| 2026-03-31 | 5.50 | 5.50 | 5.01 | 5.04 | +1.82% | 8,100 |
| 2026-03-30 | 5.10 | 5.60 | 4.89 | 4.95 | +2.70% | 4,300 |
| 2026-03-27 | 4.65 | 4.82 | 4.65 | 4.82 | -4.74% | 7,200 |
| 2026-03-26 | 4.72 | 5.06 | 4.72 | 5.06 | +3.27% | 3,400 |
| 2026-03-25 | 4.95 | 4.95 | 4.88 | 4.90 | -0.20% | 3,100 |
| 2026-03-24 | 4.85 | 5.01 | 4.78 | 4.91 | -2.00% | 4,400 |
| 2026-03-23 | 5.14 | 5.16 | 4.92 | 5.01 | +2.66% | 6,600 |
| 2026-03-20 | 5.07 | 5.07 | 4.84 | 4.88 | +0.00% | 800 |
| 2026-03-19 | 4.84 | 4.91 | 4.80 | 4.88 | -1.41% | 2,300 |
| 2026-03-18 | 5.05 | 5.05 | 4.87 | 4.95 | -2.17% | 1,900 |
| 2026-03-17 | 5.10 | 5.10 | 5.06 | 5.06 | -0.39% | 2,800 |
| 2026-03-16 | 5.11 | 5.11 | 5.00 | 5.08 | +0.59% | 2,000 |
| 2026-03-13 | 5.50 | 5.50 | 5.05 | 5.05 | +0.20% | 1,100 |
| 2026-03-12 | 5.04 | 5.04 | 5.04 | 5.04 | -7.69% | 1,500 |
| 2026-03-11 | 5.46 | 5.46 | 5.46 | 5.46 | +4.80% | 700 |
| 2026-03-10 | 5.21 | 5.21 | 5.21 | 5.21 | +0.00% | 0 |
| 2026-03-09 | 5.21 | 5.21 | 5.21 | 5.21 | -3.52% | 1,000 |
| 2026-03-06 | 5.42 | 5.42 | 5.40 | 5.40 | -4.59% | 2,100 |
| 2026-03-05 | 5.67 | 5.67 | 5.65 | 5.66 | +1.43% | 2,600 |
| 2026-03-04 | 5.57 | 5.58 | 5.54 | 5.58 | -2.11% | 19,200 |
| 2026-03-03 | 5.54 | 5.72 | 5.46 | 5.70 | +2.89% | 5,000 |
| 2026-03-02 | 5.80 | 5.80 | 5.54 | 5.54 | -8.43% | 5,600 |
| 2026-02-27 | 6.04 | 6.05 | 6.04 | 6.05 | -0.49% | 1,300 |
| 2026-02-26 | 6.00 | 6.09 | 5.91 | 6.08 | +1.33% | 17,300 |
| 2026-02-25 | 5.60 | 6.00 | 5.60 | 6.00 | +3.45% | 3,700 |
| 2026-02-24 | 6.00 | 6.00 | 5.75 | 5.80 | -3.33% | 10,100 |
| 2026-02-23 | 5.70 | 6.00 | 5.70 | 6.00 | +1.01% | 2,500 |
| 2026-02-20 | 5.94 | 5.95 | 5.90 | 5.94 | +3.85% | 3,100 |
| 2026-02-19 | 6.00 | 6.00 | 5.70 | 5.72 | -6.54% | 3,200 |
| 2026-02-18 | 6.10 | 6.50 | 5.96 | 6.12 | -1.61% | 10,900 |
| 2026-02-17 | 6.31 | 6.35 | 6.08 | 6.22 | -3.72% | 22,800 |
| 2026-02-13 | 6.25 | 6.46 | 6.25 | 6.46 | +2.54% | 600 |
| 2026-02-12 | 6.36 | 6.48 | 5.98 | 6.30 | -0.79% | 8,200 |
| 2026-02-11 | 6.35 | 6.35 | 6.35 | 6.35 | -5.79% | 2,200 |
| 2026-02-10 | 6.75 | 6.84 | 6.67 | 6.74 | +1.35% | 4,200 |
| 2026-02-09 | 6.89 | 6.89 | 6.51 | 6.65 | +0.30% | 1,200 |
| 2026-02-06 | 6.44 | 6.73 | 6.37 | 6.63 | +2.31% | 8,200 |
| 2026-02-05 | 6.46 | 6.61 | 6.13 | 6.48 | -1.67% | 39,700 |
| 2026-02-04 | 6.62 | 6.62 | 6.58 | 6.59 | +4.27% | 700 |
| 2026-02-03 | 6.24 | 6.50 | 6.23 | 6.32 | +1.28% | 12,500 |
| 2026-02-02 | 6.55 | 6.55 | 6.24 | 6.24 | -4.44% | 15,000 |
| 2026-01-30 | 6.71 | 6.71 | 6.47 | 6.53 | -0.76% | 10,000 |
| 2026-01-29 | 6.45 | 6.58 | 6.45 | 6.58 | +0.30% | 17,000 |
| 2026-01-28 | 6.51 | 6.66 | 6.46 | 6.56 | +1.23% | 22,400 |
| 2026-01-27 | 6.55 | 6.59 | 6.48 | 6.48 | +0.15% | 15,600 |
| 2026-01-26 | 6.59 | 6.63 | 6.47 | 6.47 | -2.12% | 14,800 |
| 2026-01-23 | 6.36 | 6.67 | 6.32 | 6.61 | +5.42% | 39,900 |
| 2026-01-22 | 6.60 | 6.68 | 6.27 | 6.27 | -0.32% | 21,400 |
| 2026-01-21 | 6.40 | 6.66 | 6.26 | 6.29 | +1.94% | 39,500 |
| 2026-01-20 | 6.78 | 6.78 | 6.09 | 6.17 | -5.08% | 10,800 |
| 2026-01-16 | 6.11 | 6.50 | 6.11 | 6.50 | +8.15% | 9,200 |
| 2026-01-15 | 6.25 | 6.37 | 6.00 | 6.01 | +0.67% | 21,400 |
| 2026-01-14 | 6.01 | 6.15 | 5.92 | 5.97 | -2.45% | 37,800 |
| 2026-01-13 | 6.15 | 6.18 | 6.10 | 6.12 | -5.56% | 5,800 |
| 2026-01-12 | 6.14 | 6.48 | 6.14 | 6.48 | +2.86% | 700 |
| 2026-01-09 | 6.05 | 6.43 | 6.05 | 6.30 | +1.61% | 33,100 |
| 2026-01-08 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 0 |
| 2026-01-07 | 6.66 | 6.66 | 6.16 | 6.20 | -3.28% | 11,700 |
| 2026-01-06 | 6.25 | 6.41 | 6.25 | 6.41 | +0.79% | 1,400 |
| 2026-01-05 | 6.36 | 6.36 | 6.36 | 6.36 | +1.76% | 600 |
| 2026-01-02 | 6.23 | 6.25 | 6.18 | 6.25 | -0.79% | 5,600 |
| 2025-12-31 | 7.00 | 7.00 | 6.24 | 6.30 | -3.37% | 26,600 |
| 2025-12-30 | 6.60 | 6.60 | 6.29 | 6.52 | +0.93% | 20,400 |
| 2025-12-29 | 6.31 | 6.50 | 6.24 | 6.46 | +4.03% | 30,200 |
| 2025-12-26 | 6.28 | 6.28 | 6.15 | 6.21 | -4.46% | 23,700 |
| 2025-12-24 | 6.31 | 6.50 | 6.24 | 6.50 | +3.01% | 10,000 |
| 2025-12-23 | 6.31 | 6.50 | 6.21 | 6.31 | +5.52% | 16,600 |
| 2025-12-22 | 6.30 | 6.86 | 5.98 | 5.98 | -5.08% | 29,400 |
| 2025-12-19 | 6.60 | 6.60 | 6.28 | 6.30 | -3.08% | 51,700 |
| 2025-12-18 | 6.98 | 6.98 | 6.48 | 6.50 | -1.66% | 10,900 |
| 2025-12-17 | 7.00 | 7.03 | 6.54 | 6.61 | -5.30% | 14,900 |
| 2025-12-16 | 6.96 | 7.00 | 6.76 | 6.98 | +1.90% | 39,000 |
| 2025-12-15 | 6.70 | 7.00 | 6.64 | 6.85 | -0.29% | 4,600 |
| 2025-12-12 | 6.80 | 6.90 | 6.70 | 6.87 | -0.43% | 14,900 |
| 2025-12-11 | 7.00 | 7.00 | 6.73 | 6.90 | +0.00% | 10,300 |
| 2025-12-10 | 6.82 | 6.90 | 6.61 | 6.90 | -0.72% | 10,900 |
| 2025-12-09 | 6.57 | 6.95 | 6.57 | 6.95 | +5.14% | 34,300 |
| 2025-12-08 | 6.61 | 6.66 | 6.61 | 6.61 | +1.38% | 400 |
| 2025-12-05 | 6.49 | 6.60 | 6.45 | 6.52 | -5.92% | 10,600 |
| 2025-12-04 | 7.50 | 7.50 | 6.93 | 6.93 | -5.71% | 2,100 |
| 2025-12-03 | 6.97 | 7.39 | 6.97 | 7.35 | +10.53% | 9,800 |
| 2025-12-02 | 6.99 | 7.39 | 6.65 | 6.65 | -2.35% | 5,200 |
| 2025-12-01 | 6.67 | 7.48 | 6.08 | 6.81 | +0.74% | 16,900 |
| 2025-11-28 | 6.71 | 6.76 | 6.71 | 6.76 | +1.35% | 1,700 |
| 2025-11-26 | 6.67 | 6.67 | 6.67 | 6.67 | +0.30% | 200 |
| 2025-11-25 | 6.59 | 6.69 | 6.56 | 6.65 | +0.00% | 5,600 |
| 2025-11-24 | 6.65 | 6.67 | 6.46 | 6.65 | -1.77% | 6,700 |
| 2025-11-21 | 6.35 | 7.43 | 6.35 | 6.77 | +1.96% | 33,800 |
| 2025-11-20 | 6.64 | 6.64 | 6.63 | 6.64 | -1.92% | 600 |
| 2025-11-19 | 6.92 | 6.92 | 6.53 | 6.77 | +1.04% | 7,500 |
| 2025-11-18 | 6.85 | 7.08 | 6.53 | 6.70 | +0.75% | 41,000 |
| 2025-11-17 | 6.90 | 7.12 | 6.60 | 6.65 | -4.18% | 33,900 |
| 2025-11-14 | 6.90 | 6.94 | 6.85 | 6.94 | -0.43% | 800 |
| 2025-11-13 | 7.01 | 7.05 | 6.97 | 6.97 | -5.17% | 1,700 |
| 2025-11-12 | 7.21 | 7.60 | 7.11 | 7.35 | -2.26% | 12,800 |
| 2025-11-11 | 7.11 | 7.61 | 7.09 | 7.52 | +5.77% | 2,100 |
| 2025-11-10 | 7.30 | 7.30 | 7.08 | 7.11 | -4.56% | 2,900 |
| 2025-11-07 | 7.08 | 7.58 | 7.00 | 7.45 | +5.52% | 13,000 |
| 2025-11-06 | 7.15 | 7.15 | 7.06 | 7.06 | -0.56% | 5,000 |
| 2025-11-05 | 7.01 | 7.16 | 6.94 | 7.10 | +0.57% | 5,200 |
| 2025-11-04 | 7.11 | 7.11 | 6.96 | 7.06 | -3.16% | 5,300 |
| 2025-11-03 | 7.05 | 7.53 | 6.89 | 7.29 | +1.11% | 49,200 |
| 2025-10-31 | 7.08 | 7.51 | 7.05 | 7.21 | +4.49% | 8,900 |
| 2025-10-30 | 7.34 | 7.34 | 6.90 | 6.90 | -10.62% | 4,600 |
| 2025-10-29 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% | 600 |
| 2025-10-28 | 7.61 | 7.76 | 7.60 | 7.75 | +1.44% | 7,100 |
| 2025-10-27 | 7.71 | 7.83 | 7.19 | 7.64 | -3.66% | 17,500 |
| 2025-10-24 | 7.64 | 7.93 | 7.52 | 7.93 | +3.80% | 17,200 |
| 2025-10-23 | 7.60 | 7.87 | 7.54 | 7.64 | +1.19% | 2,900 |
| 2025-10-22 | 7.60 | 7.65 | 7.55 | 7.55 | +0.53% | 3,500 |
| 2025-10-21 | 7.15 | 7.51 | 7.13 | 7.51 | +8.68% | 8,900 |
| 2025-10-20 | 7.05 | 7.27 | 6.91 | 6.91 | -1.85% | 4,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+6.02%). 가장 약한 달: 3월 (-12.52%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Empire State Realty OP LP ES (ESBA)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
ESBA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.93, 최저 3.79 (2026-10-16 기준).
Empire State Realty OP LP ES이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ESBA의 가장 강한 달은 5월(평균 +6.02%), 가장 약한 달은 3월(평균 -12.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.