Essent Group Ltd (ESNT) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 68.52 | 69.48 | 68.06 | 68.97 | +1.29% | 565,100 |
| 2026-09-01 | 67.79 | 68.63 | 67.79 | 68.09 | +0.78% | 533,900 |
| 2026-08-31 | 68.15 | 68.61 | 66.65 | 67.56 | -1.94% | 670,800 |
| 2026-08-28 | 69.50 | 69.50 | 68.80 | 68.90 | -0.53% | 631,300 |
| 2026-08-27 | 69.02 | 69.50 | 68.45 | 69.27 | -0.46% | 504,500 |
| 2026-08-26 | 68.64 | 69.59 | 68.64 | 69.59 | +0.86% | 786,100 |
| 2026-08-25 | 68.49 | 69.17 | 68.33 | 69.00 | +0.77% | 422,300 |
| 2026-08-24 | 68.33 | 69.41 | 68.02 | 68.47 | +0.59% | 436,700 |
| 2026-08-21 | 68.95 | 69.02 | 67.89 | 68.07 | -0.67% | 468,500 |
| 2026-08-20 | 68.39 | 69.14 | 68.30 | 68.53 | -0.74% | 438,300 |
| 2026-08-19 | 69.78 | 70.23 | 69.01 | 69.04 | -0.78% | 804,200 |
| 2026-08-18 | 70.00 | 70.37 | 69.32 | 69.58 | +0.22% | 668,200 |
| 2026-08-17 | 69.15 | 69.54 | 68.71 | 69.43 | -0.20% | 485,300 |
| 2026-08-14 | 69.17 | 69.72 | 68.97 | 69.57 | +0.42% | 368,900 |
| 2026-08-13 | 68.86 | 69.65 | 68.21 | 69.28 | +1.46% | 537,600 |
| 2026-08-12 | 67.49 | 68.95 | 67.34 | 68.28 | +0.98% | 650,600 |
| 2026-08-11 | 67.49 | 68.71 | 67.49 | 67.62 | +0.01% | 757,500 |
| 2026-08-10 | 68.25 | 69.33 | 67.41 | 67.61 | -1.62% | 695,600 |
| 2026-08-07 | 65.59 | 70.00 | 64.90 | 68.72 | +4.90% | 941,800 |
| 2026-08-06 | 66.35 | 66.35 | 64.93 | 65.51 | -1.50% | 392,100 |
| 2026-08-05 | 66.36 | 66.73 | 65.65 | 66.51 | -0.24% | 602,100 |
| 2026-08-04 | 66.27 | 67.15 | 66.09 | 66.67 | -0.09% | 433,500 |
| 2026-08-03 | 66.21 | 67.52 | 66.21 | 66.73 | +1.17% | 411,400 |
| 2026-07-31 | 66.27 | 67.07 | 65.74 | 65.96 | -0.75% | 446,200 |
| 2026-07-30 | 67.97 | 68.62 | 65.88 | 66.46 | -2.44% | 480,300 |
| 2026-07-29 | 66.95 | 68.61 | 66.95 | 68.12 | +1.10% | 582,000 |
| 2026-07-28 | 66.83 | 67.71 | 66.70 | 67.38 | +1.52% | 680,100 |
| 2026-07-27 | 66.05 | 66.65 | 65.98 | 66.37 | +0.94% | 383,600 |
| 2026-07-24 | 64.63 | 65.81 | 64.44 | 65.75 | +2.06% | 353,400 |
| 2026-07-23 | 64.48 | 64.74 | 63.78 | 64.42 | -0.98% | 389,100 |
| 2026-07-22 | 65.73 | 65.75 | 64.76 | 65.06 | -0.64% | 474,500 |
| 2026-07-21 | 65.57 | 66.08 | 65.10 | 65.48 | -1.04% | 388,300 |
| 2026-07-20 | 66.65 | 66.88 | 66.02 | 66.17 | -0.81% | 355,700 |
| 2026-07-17 | 66.43 | 67.47 | 66.21 | 66.71 | +0.65% | 474,800 |
| 2026-07-16 | 64.05 | 66.30 | 64.05 | 66.28 | +4.21% | 697,000 |
| 2026-07-15 | 64.74 | 65.23 | 63.01 | 63.60 | -2.17% | 627,500 |
| 2026-07-14 | 64.80 | 65.79 | 64.43 | 65.01 | +0.12% | 662,700 |
| 2026-07-13 | 64.36 | 65.19 | 64.32 | 64.93 | +0.89% | 435,300 |
| 2026-07-10 | 64.45 | 64.68 | 63.73 | 64.36 | -0.22% | 391,900 |
| 2026-07-09 | 63.99 | 64.76 | 63.75 | 64.50 | +0.61% | 760,800 |
| 2026-07-08 | 64.48 | 64.50 | 63.55 | 64.11 | -0.76% | 922,000 |
| 2026-07-07 | 64.95 | 65.69 | 64.50 | 64.60 | +0.11% | 526,400 |
| 2026-07-06 | 64.79 | 65.19 | 64.45 | 64.53 | -0.49% | 433,100 |
| 2026-07-02 | 64.57 | 65.00 | 63.21 | 64.85 | +0.51% | 600,100 |
| 2026-07-01 | 64.44 | 64.56 | 63.67 | 64.52 | +0.37% | 1,134,900 |
| 2026-06-30 | 65.00 | 65.06 | 64.15 | 64.28 | -0.85% | 1,066,500 |
| 2026-06-29 | 63.22 | 64.84 | 62.36 | 64.83 | +1.28% | 1,048,300 |
| 2026-06-26 | 62.32 | 64.01 | 61.65 | 64.01 | +3.49% | 3,572,100 |
| 2026-06-25 | 61.81 | 63.21 | 61.66 | 61.85 | +0.24% | 624,800 |
| 2026-06-24 | 59.90 | 61.83 | 59.43 | 61.70 | +3.21% | 1,239,900 |
| 2026-06-23 | 59.47 | 59.87 | 59.22 | 59.78 | +1.44% | 584,600 |
| 2026-06-22 | 58.81 | 59.32 | 58.68 | 58.93 | +0.82% | 671,600 |
| 2026-06-18 | 59.23 | 59.41 | 57.94 | 58.45 | -1.03% | 2,893,400 |
| 2026-06-17 | 59.15 | 59.62 | 58.18 | 59.06 | -0.94% | 889,500 |
| 2026-06-16 | 58.62 | 59.63 | 58.45 | 59.62 | +2.44% | 604,100 |
| 2026-06-15 | 58.56 | 58.90 | 58.07 | 58.20 | -0.31% | 717,900 |
| 2026-06-12 | 58.02 | 58.83 | 57.88 | 58.38 | +0.78% | 449,900 |
| 2026-06-11 | 59.09 | 59.09 | 57.80 | 57.93 | -1.50% | 518,200 |
| 2026-06-10 | 58.35 | 59.16 | 58.05 | 58.81 | +1.78% | 904,100 |
| 2026-06-09 | 57.27 | 58.19 | 57.23 | 57.78 | +1.67% | 739,300 |
| 2026-06-08 | 57.44 | 58.01 | 56.83 | 56.83 | -1.06% | 583,400 |
| 2026-06-05 | 57.61 | 57.93 | 56.15 | 57.44 | +0.47% | 2,483,900 |
| 2026-06-04 | 57.38 | 57.81 | 56.62 | 57.17 | +2.38% | 784,300 |
| 2026-06-03 | 55.56 | 56.50 | 55.34 | 55.84 | -0.62% | 1,085,900 |
| 2026-06-02 | 56.64 | 57.45 | 56.17 | 56.19 | -0.85% | 968,800 |
| 2026-06-01 | 57.21 | 57.83 | 56.65 | 56.67 | -2.11% | 852,600 |
| 2026-05-29 | 58.23 | 58.80 | 57.87 | 57.89 | -0.77% | 738,200 |
| 2026-05-28 | 59.33 | 59.58 | 58.24 | 58.34 | -1.87% | 618,600 |
| 2026-05-27 | 60.44 | 60.75 | 59.19 | 59.45 | -1.59% | 827,000 |
| 2026-05-26 | 60.75 | 61.06 | 60.35 | 60.41 | -0.61% | 551,000 |
| 2026-05-22 | 61.66 | 62.00 | 60.67 | 60.78 | -1.81% | 465,800 |
| 2026-05-21 | 61.54 | 62.00 | 60.80 | 61.90 | -0.24% | 651,500 |
| 2026-05-20 | 60.98 | 62.11 | 60.67 | 62.05 | +1.99% | 547,000 |
| 2026-05-19 | 61.99 | 62.00 | 60.58 | 60.84 | -1.98% | 641,900 |
| 2026-05-18 | 60.90 | 62.21 | 60.87 | 62.07 | +2.75% | 432,000 |
| 2026-05-15 | 60.49 | 60.72 | 59.65 | 60.41 | +0.43% | 784,500 |
| 2026-05-14 | 60.47 | 60.93 | 59.76 | 60.15 | +0.35% | 568,000 |
| 2026-05-13 | 60.32 | 60.66 | 59.45 | 59.94 | -1.53% | 728,800 |
| 2026-05-12 | 61.55 | 61.65 | 60.14 | 60.87 | -0.98% | 723,300 |
| 2026-05-11 | 63.38 | 63.38 | 60.75 | 61.47 | -2.63% | 912,400 |
| 2026-05-08 | 63.44 | 63.78 | 62.01 | 63.13 | +2.52% | 655,700 |
| 2026-05-07 | 61.01 | 62.11 | 60.71 | 61.58 | +0.28% | 988,000 |
| 2026-05-06 | 60.39 | 61.63 | 60.39 | 61.41 | +2.06% | 1,260,600 |
| 2026-05-05 | 60.18 | 60.90 | 59.90 | 60.17 | +0.07% | 673,700 |
| 2026-05-04 | 59.56 | 60.75 | 59.56 | 60.13 | +0.17% | 695,700 |
| 2026-05-01 | 60.89 | 61.23 | 59.28 | 60.03 | -0.81% | 790,600 |
| 2026-04-30 | 63.40 | 63.46 | 60.47 | 60.52 | -5.38% | 1,164,900 |
| 2026-04-29 | 64.04 | 64.95 | 63.60 | 63.96 | -0.51% | 665,700 |
| 2026-04-28 | 65.01 | 65.20 | 64.05 | 64.29 | -0.03% | 509,900 |
| 2026-04-27 | 63.55 | 64.66 | 63.55 | 64.31 | +1.08% | 486,100 |
| 2026-04-24 | 64.31 | 64.54 | 63.31 | 63.62 | -1.44% | 706,700 |
| 2026-04-23 | 63.47 | 64.83 | 63.09 | 64.55 | +2.22% | 545,000 |
| 2026-04-22 | 63.07 | 63.40 | 62.80 | 63.15 | -0.03% | 441,400 |
| 2026-04-21 | 63.17 | 63.71 | 62.54 | 63.17 | +0.80% | 747,100 |
| 2026-04-20 | 62.06 | 63.16 | 62.06 | 62.67 | +1.00% | 608,100 |
| 2026-04-17 | 61.40 | 63.01 | 61.40 | 62.05 | +1.92% | 740,800 |
| 2026-04-16 | 60.82 | 61.70 | 60.64 | 60.88 | +0.12% | 443,700 |
| 2026-04-15 | 60.81 | 61.19 | 60.26 | 60.81 | -0.15% | 524,900 |
| 2026-04-14 | 60.82 | 61.16 | 60.51 | 60.90 | -0.26% | 361,900 |
| 2026-04-13 | 60.40 | 61.07 | 60.07 | 61.06 | +0.91% | 538,400 |
| 2026-04-10 | 61.37 | 61.67 | 60.34 | 60.51 | -1.66% | 482,000 |
| 2026-04-09 | 60.83 | 61.96 | 60.83 | 61.53 | +0.62% | 568,000 |
| 2026-04-08 | 60.43 | 61.27 | 60.27 | 61.15 | +2.00% | 755,800 |
| 2026-04-07 | 59.48 | 60.25 | 59.48 | 59.95 | +0.49% | 517,600 |
| 2026-04-06 | 58.60 | 59.75 | 58.55 | 59.66 | +0.85% | 456,300 |
| 2026-04-02 | 58.09 | 59.21 | 58.00 | 59.16 | +1.56% | 451,200 |
| 2026-04-01 | 58.23 | 58.68 | 57.97 | 58.25 | -0.33% | 446,800 |
| 2026-03-31 | 58.79 | 58.79 | 57.79 | 58.44 | +0.41% | 596,400 |
| 2026-03-30 | 58.10 | 58.57 | 57.67 | 58.20 | +0.80% | 684,500 |
| 2026-03-27 | 58.27 | 58.39 | 57.67 | 57.74 | -1.45% | 541,500 |
| 2026-03-26 | 57.74 | 58.78 | 57.74 | 58.59 | +1.10% | 519,200 |
| 2026-03-25 | 57.88 | 58.06 | 56.73 | 57.95 | +0.94% | 574,200 |
| 2026-03-24 | 57.19 | 58.03 | 57.19 | 57.41 | -0.45% | 596,800 |
| 2026-03-23 | 58.32 | 58.68 | 57.51 | 57.67 | +0.89% | 1,146,100 |
| 2026-03-20 | 57.87 | 57.87 | 56.89 | 57.16 | -1.23% | 1,864,600 |
| 2026-03-19 | 57.64 | 58.38 | 57.09 | 57.87 | -0.10% | 809,100 |
| 2026-03-18 | 57.93 | 58.65 | 57.65 | 57.93 | -0.91% | 742,700 |
| 2026-03-17 | 58.49 | 58.78 | 58.18 | 58.46 | +0.90% | 762,700 |
| 2026-03-16 | 58.48 | 59.01 | 57.90 | 57.94 | -0.26% | 600,500 |
| 2026-03-13 | 57.79 | 58.45 | 57.59 | 58.09 | +0.69% | 659,700 |
| 2026-03-12 | 56.75 | 57.75 | 56.72 | 57.69 | +0.23% | 804,100 |
| 2026-03-11 | 58.25 | 58.65 | 57.25 | 57.56 | -1.30% | 1,045,900 |
| 2026-03-10 | 58.99 | 59.33 | 58.25 | 58.32 | -1.64% | 863,500 |
| 2026-03-09 | 58.91 | 59.58 | 58.29 | 59.29 | +0.30% | 489,100 |
| 2026-03-06 | 58.71 | 59.50 | 57.70 | 59.11 | -0.67% | 776,000 |
| 2026-03-05 | 59.79 | 60.09 | 59.39 | 59.51 | -1.33% | 749,400 |
| 2026-03-04 | 60.06 | 60.78 | 59.66 | 60.31 | +0.20% | 588,900 |
| 2026-03-03 | 60.55 | 60.82 | 59.53 | 60.19 | -1.86% | 657,200 |
| 2026-03-02 | 59.93 | 61.70 | 59.93 | 61.33 | +0.81% | 553,400 |
| 2026-02-27 | 61.21 | 61.31 | 60.67 | 60.84 | -0.69% | 1,050,300 |
| 2026-02-26 | 60.90 | 61.47 | 60.51 | 61.26 | +1.34% | 592,000 |
| 2026-02-25 | 59.86 | 60.53 | 59.39 | 60.45 | +1.46% | 735,300 |
| 2026-02-24 | 59.01 | 59.93 | 58.79 | 59.58 | +0.74% | 926,700 |
| 2026-02-23 | 60.30 | 60.50 | 58.80 | 59.14 | -2.02% | 821,400 |
| 2026-02-20 | 60.82 | 60.92 | 59.79 | 60.36 | +0.23% | 1,151,900 |
| 2026-02-19 | 61.16 | 61.39 | 59.42 | 60.22 | -1.68% | 1,089,900 |
| 2026-02-18 | 62.42 | 62.93 | 61.17 | 61.25 | -1.51% | 1,138,200 |
| 2026-02-17 | 61.61 | 62.64 | 61.18 | 62.19 | +1.25% | 1,233,900 |
| 2026-02-13 | 62.48 | 63.80 | 60.37 | 61.42 | -6.43% | 1,506,400 |
| 2026-02-12 | 65.93 | 66.07 | 65.04 | 65.64 | +0.20% | 739,900 |
| 2026-02-11 | 64.60 | 65.91 | 64.42 | 65.51 | +1.98% | 466,500 |
| 2026-02-10 | 63.83 | 64.50 | 63.70 | 64.24 | +0.47% | 344,200 |
| 2026-02-09 | 65.12 | 65.13 | 63.84 | 63.94 | -2.05% | 373,900 |
| 2026-02-06 | 65.49 | 66.36 | 65.23 | 65.28 | +0.08% | 859,200 |
| 2026-02-05 | 64.70 | 65.49 | 64.21 | 65.23 | +1.62% | 647,200 |
| 2026-02-04 | 63.15 | 65.00 | 63.15 | 64.19 | +1.81% | 543,000 |
| 2026-02-03 | 62.56 | 63.42 | 60.92 | 63.05 | -1.00% | 670,700 |
| 2026-02-02 | 63.15 | 63.80 | 62.65 | 63.69 | +1.22% | 524,900 |
| 2026-01-30 | 62.99 | 63.41 | 62.37 | 62.92 | -0.91% | 707,000 |
| 2026-01-29 | 62.21 | 63.50 | 62.21 | 63.50 | +2.24% | 582,400 |
| 2026-01-28 | 61.94 | 62.86 | 61.78 | 62.11 | -0.22% | 554,000 |
| 2026-01-27 | 61.95 | 62.26 | 61.69 | 62.25 | +0.21% | 431,300 |
| 2026-01-26 | 61.15 | 62.36 | 61.15 | 62.12 | +2.00% | 527,200 |
| 2026-01-23 | 61.78 | 62.03 | 60.52 | 60.90 | -2.28% | 532,800 |
| 2026-01-22 | 61.85 | 62.34 | 61.48 | 62.32 | +1.23% | 622,800 |
| 2026-01-21 | 60.42 | 61.74 | 60.42 | 61.56 | +1.25% | 1,078,900 |
| 2026-01-20 | 60.45 | 61.33 | 60.29 | 60.80 | -0.23% | 1,184,000 |
| 2026-01-16 | 60.93 | 61.72 | 60.49 | 60.94 | -0.31% | 1,185,800 |
| 2026-01-15 | 62.57 | 62.57 | 60.61 | 61.13 | +0.84% | 711,500 |
| 2026-01-14 | 59.07 | 61.12 | 58.89 | 60.62 | +3.03% | 1,533,800 |
| 2026-01-13 | 62.18 | 62.30 | 58.61 | 58.84 | -5.57% | 1,138,100 |
| 2026-01-12 | 63.65 | 63.78 | 62.15 | 62.31 | -2.82% | 716,400 |
| 2026-01-09 | 64.30 | 65.11 | 64.07 | 64.12 | -0.85% | 542,600 |
| 2026-01-08 | 63.93 | 65.19 | 63.93 | 64.67 | +1.14% | 467,800 |
| 2026-01-07 | 64.38 | 64.38 | 63.39 | 63.94 | -0.34% | 590,300 |
| 2026-01-06 | 65.01 | 65.01 | 63.96 | 64.16 | -2.09% | 518,700 |
| 2026-01-05 | 64.08 | 65.84 | 64.07 | 65.53 | +1.33% | 492,200 |
| 2026-01-02 | 64.81 | 65.08 | 63.95 | 64.67 | -0.52% | 449,500 |
| 2025-12-31 | 65.71 | 65.75 | 64.97 | 65.01 | -1.02% | 281,100 |
| 2025-12-30 | 65.77 | 65.83 | 65.42 | 65.68 | -0.11% | 300,100 |
| 2025-12-29 | 66.06 | 66.11 | 65.41 | 65.75 | -0.17% | 384,400 |
| 2025-12-26 | 65.71 | 66.03 | 65.50 | 65.86 | +0.06% | 250,600 |
| 2025-12-24 | 65.67 | 66.09 | 65.57 | 65.82 | +0.02% | 176,400 |
| 2025-12-23 | 65.97 | 66.22 | 65.50 | 65.81 | -0.09% | 430,400 |
| 2025-12-22 | 66.17 | 66.39 | 65.64 | 65.87 | -0.59% | 566,700 |
| 2025-12-19 | 66.40 | 66.87 | 65.89 | 66.26 | -0.84% | 2,954,000 |
| 2025-12-18 | 66.42 | 67.09 | 65.95 | 66.82 | +0.94% | 568,200 |
| 2025-12-17 | 65.06 | 66.60 | 64.73 | 66.20 | +1.63% | 699,800 |
| 2025-12-16 | 65.58 | 65.69 | 64.80 | 65.14 | -0.15% | 824,100 |
| 2025-12-15 | 64.70 | 65.58 | 64.33 | 65.24 | +1.35% | 757,800 |
| 2025-12-12 | 64.72 | 64.79 | 64.02 | 64.37 | -0.17% | 658,600 |
| 2025-12-11 | 63.75 | 64.51 | 63.32 | 64.48 | +1.70% | 810,000 |
| 2025-12-10 | 61.75 | 63.84 | 61.72 | 63.40 | +2.82% | 721,000 |
| 2025-12-09 | 62.02 | 62.60 | 61.41 | 61.66 | +0.00% | 474,600 |
| 2025-12-08 | 61.66 | 62.28 | 61.25 | 61.66 | -0.31% | 647,200 |
| 2025-12-05 | 61.29 | 62.35 | 61.29 | 61.85 | +0.49% | 476,200 |
| 2025-12-04 | 61.48 | 61.85 | 61.17 | 61.55 | -0.53% | 477,600 |
| 2025-12-03 | 62.17 | 62.85 | 61.59 | 61.88 | -0.29% | 498,400 |
| 2025-12-02 | 63.14 | 63.14 | 62.03 | 62.06 | -1.23% | 496,600 |
| 2025-12-01 | 62.35 | 62.84 | 62.12 | 62.83 | +0.11% | 677,200 |
| 2025-11-28 | 62.99 | 63.23 | 62.57 | 62.76 | -0.37% | 338,500 |
| 2025-11-26 | 63.06 | 63.54 | 62.99 | 62.99 | -0.11% | 542,900 |
| 2025-11-25 | 62.98 | 63.77 | 62.95 | 63.06 | +0.91% | 521,300 |
| 2025-11-24 | 62.30 | 62.89 | 62.26 | 62.49 | -0.02% | 578,100 |
| 2025-11-21 | 62.13 | 63.22 | 61.94 | 62.50 | +1.44% | 871,200 |
| 2025-11-20 | 61.35 | 62.61 | 61.20 | 61.61 | +0.85% | 741,800 |
| 2025-11-19 | 61.15 | 61.61 | 60.93 | 61.09 | +0.30% | 538,300 |
| 2025-11-18 | 60.28 | 61.08 | 60.08 | 60.91 | +1.23% | 488,800 |
| 2025-11-17 | 61.42 | 61.50 | 60.12 | 60.17 | -2.04% | 570,400 |
| 2025-11-14 | 61.40 | 61.61 | 60.64 | 61.42 | +0.36% | 729,900 |
| 2025-11-13 | 61.52 | 61.90 | 61.01 | 61.20 | -0.50% | 638,300 |
| 2025-11-12 | 61.65 | 62.23 | 61.39 | 61.51 | -0.89% | 706,000 |
| 2025-11-11 | 62.10 | 62.52 | 61.43 | 62.06 | +0.44% | 541,500 |
| 2025-11-10 | 60.97 | 62.37 | 60.18 | 61.79 | +1.11% | 531,800 |
| 2025-11-07 | 56.94 | 61.26 | 56.64 | 61.11 | +0.54% | 1,109,400 |
| 2025-11-06 | 61.34 | 62.00 | 60.64 | 60.78 | -1.01% | 545,900 |
| 2025-11-05 | 61.74 | 61.99 | 61.20 | 61.40 | -0.76% | 510,900 |
| 2025-11-04 | 60.85 | 62.00 | 60.59 | 61.87 | +1.59% | 467,400 |
| 2025-11-03 | 60.57 | 61.03 | 59.77 | 60.90 | +0.54% | 381,900 |
| 2025-10-31 | 60.21 | 60.93 | 59.98 | 60.57 | -0.18% | 512,500 |
| 2025-10-30 | 59.63 | 60.98 | 59.63 | 60.68 | +1.66% | 525,200 |
| 2025-10-29 | 59.44 | 60.35 | 59.21 | 59.69 | -0.33% | 510,700 |
| 2025-10-28 | 60.28 | 60.38 | 59.67 | 59.89 | -0.84% | 428,600 |
| 2025-10-27 | 61.38 | 61.43 | 60.12 | 60.40 | -1.58% | 575,400 |
| 2025-10-24 | 61.28 | 61.74 | 61.21 | 61.37 | +0.56% | 512,700 |
| 2025-10-23 | 61.22 | 61.63 | 60.74 | 61.03 | +0.16% | 494,800 |
| 2025-10-22 | 60.11 | 61.08 | 59.81 | 60.93 | +1.36% | 693,200 |
| 2025-10-21 | 59.61 | 60.33 | 59.34 | 60.11 | +0.72% | 475,600 |
| 2025-10-20 | 59.70 | 59.92 | 59.04 | 59.68 | +0.30% | 748,300 |
| 2025-10-17 | 59.02 | 59.68 | 58.61 | 59.50 | +1.19% | 642,900 |
| 2025-10-16 | 59.88 | 60.07 | 58.46 | 58.80 | -2.39% | 682,200 |
| 2025-10-15 | 60.73 | 61.02 | 60.14 | 60.24 | -0.69% | 590,100 |
| 2025-10-14 | 59.25 | 60.71 | 59.25 | 60.66 | +2.38% | 610,400 |
| 2025-10-13 | 58.94 | 59.64 | 58.76 | 59.25 | +0.08% | 428,600 |
| 2025-10-10 | 59.26 | 59.48 | 58.64 | 59.20 | +0.36% | 908,900 |
| 2025-10-09 | 59.47 | 59.57 | 58.70 | 58.99 | -1.04% | 670,300 |
| 2025-10-08 | 60.42 | 60.42 | 59.61 | 59.61 | -0.80% | 594,500 |
| 2025-10-07 | 60.06 | 60.59 | 59.90 | 60.09 | -0.41% | 995,800 |
| 2025-10-06 | 61.41 | 61.77 | 60.06 | 60.34 | -1.60% | 868,500 |
| 2025-10-03 | 61.56 | 61.79 | 60.95 | 61.32 | -0.39% | 652,500 |
| 2025-10-02 | 61.79 | 62.24 | 60.56 | 61.56 | -1.01% | 807,400 |
| 2025-10-01 | 63.25 | 63.40 | 62.03 | 62.19 | -2.16% | 1,064,800 |
| 2025-09-30 | 63.73 | 64.16 | 63.17 | 63.56 | -0.42% | 474,600 |
| 2025-09-29 | 64.67 | 64.67 | 63.35 | 63.83 | -1.45% | 494,500 |
| 2025-09-26 | 64.34 | 64.91 | 64.21 | 64.77 | +0.78% | 461,400 |
| 2025-09-25 | 64.30 | 64.68 | 64.02 | 64.27 | -0.06% | 500,600 |
| 2025-09-24 | 64.02 | 64.46 | 63.88 | 64.31 | +0.06% | 598,800 |
| 2025-09-23 | 64.54 | 65.18 | 64.03 | 64.27 | -0.68% | 624,000 |
| 2025-09-22 | 65.15 | 65.43 | 64.57 | 64.71 | -0.87% | 961,500 |
| 2025-09-19 | 65.61 | 65.90 | 64.99 | 65.28 | -0.31% | 2,326,100 |
| 2025-09-18 | 63.44 | 65.88 | 63.44 | 65.48 | +3.04% | 1,077,700 |
| 2025-09-17 | 62.65 | 64.12 | 62.60 | 63.55 | +1.71% | 743,100 |
| 2025-09-16 | 63.12 | 63.24 | 62.44 | 62.48 | -1.36% | 624,700 |
| 2025-09-15 | 63.60 | 63.90 | 63.19 | 63.34 | -0.74% | 493,900 |
| 2025-09-12 | 63.64 | 64.41 | 63.64 | 63.81 | -0.70% | 444,200 |
| 2025-09-11 | 63.40 | 64.42 | 63.16 | 64.26 | +1.45% | 709,500 |
| 2025-09-10 | 62.73 | 63.86 | 62.70 | 63.34 | +0.46% | 778,100 |
| 2025-09-09 | 63.89 | 63.98 | 62.88 | 63.05 | -1.22% | 488,200 |
| 2025-09-08 | 63.70 | 64.17 | 63.07 | 63.83 | -0.05% | 410,900 |
| 2025-09-05 | 63.86 | 64.35 | 63.60 | 63.86 | +0.09% | 453,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+9.49%). 가장 약한 달: 7월 (-3.32%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Essent Group Ltd (ESNT)의 최근 종가는 얼마입니까?
2026-09-02 기준 68.97. Closelook 데이터 레이크의 일별 가격 기록 기준.
ESNT의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 70.37, 최저 55.34 (2026-09-02 기준).
Essent Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ESNT의 가장 강한 달은 6월(평균 +9.49%), 가장 약한 달은 7월(평균 -3.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.