Esquire Financial Holdings Inc (ESQ) — 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	119.17	120.53	117.72	118.89	-0.05%	167,600
2026-10-15	119.25	119.67	117.39	118.95	+0.92%	151,800
2026-10-14	117.72	119.87	116.91	117.86	-1.93%	115,300
2026-10-13	121.61	122.01	119.84	120.18	-0.83%	64,000
2026-10-12	118.30	122.20	118.23	121.18	+2.20%	109,700
2026-10-09	117.88	119.25	117.25	118.57	+0.43%	84,500
2026-10-08	115.80	118.18	115.14	118.06	+2.04%	116,400
2026-10-07	115.21	116.58	113.53	115.70	-0.64%	148,900
2026-10-06	118.74	120.48	116.44	116.44	-1.34%	149,600
2026-10-05	119.92	120.24	117.83	118.02	-1.58%	165,300
2026-10-02	119.16	121.95	118.75	119.92	+1.46%	129,900
2026-10-01	116.41	118.69	114.55	118.19	+1.56%	142,700
2026-09-30	118.38	120.06	116.27	116.37	-1.23%	169,400
2026-09-29	119.60	121.10	117.22	117.82	-1.56%	121,000
2026-09-28	121.70	122.23	119.49	119.69	-2.12%	122,400
2026-09-25	124.14	126.16	122.16	122.28	-0.72%	125,300
2026-09-24	121.99	124.42	121.70	123.17	+1.49%	163,100
2026-09-23	121.05	122.43	120.29	121.36	+0.26%	117,800
2026-09-22	122.26	123.63	120.56	121.05	-0.83%	163,300
2026-09-21	123.19	125.50	121.83	122.06	-0.93%	232,300
2026-09-18	123.66	125.65	122.19	123.20	-0.37%	818,000
2026-09-17	122.37	124.55	121.84	123.66	+2.10%	318,000
2026-09-16	121.20	122.20	119.14	121.12	-0.51%	336,900
2026-09-15	119.78	121.83	119.50	121.74	+1.17%	183,600
2026-09-14	119.29	121.97	118.77	120.33	+0.39%	281,500
2026-09-11	120.87	121.00	119.00	119.86	+0.61%	192,300
2026-09-10	117.64	119.25	116.66	119.13	+1.37%	132,600
2026-09-09	116.59	118.02	115.63	117.52	-0.64%	200,400
2026-09-08	119.40	121.20	118.25	118.28	-0.57%	153,500
2026-09-04	119.74	120.70	116.61	118.96	-1.88%	162,400
2026-09-03	115.38	121.98	115.38	121.24	+5.91%	207,000
2026-09-02	112.36	114.93	112.27	114.47	+2.61%	191,200
2026-09-01	111.72	112.49	110.28	111.56	-0.14%	107,900
2026-08-31	112.23	113.17	111.00	111.72	-0.56%	139,200
2026-08-28	114.58	115.00	112.06	112.35	-1.55%	101,600
2026-08-27	111.96	114.86	111.30	114.12	+1.30%	224,700
2026-08-26	113.45	113.82	112.25	112.66	-0.18%	99,900
2026-08-25	115.59	115.59	112.58	112.86	-1.70%	99,300
2026-08-24	115.45	117.42	114.60	114.81	-0.43%	103,300
2026-08-21	114.68	116.36	112.42	115.31	+1.65%	103,200
2026-08-20	116.46	117.41	113.42	113.44	-2.69%	157,000
2026-08-19	121.87	122.13	116.35	116.57	-4.19%	159,300
2026-08-18	124.27	124.27	120.63	121.67	-1.95%	213,600
2026-08-17	128.11	129.00	123.89	124.09	-3.10%	200,400
2026-08-14	131.69	132.62	126.95	128.06	-2.71%	195,100
2026-08-13	133.89	134.65	131.61	131.63	-0.94%	115,900
2026-08-12	133.13	134.48	132.25	132.88	-0.03%	160,900
2026-08-11	128.99	133.25	128.99	132.92	+3.01%	102,600
2026-08-10	130.37	131.00	128.51	129.03	-1.79%	132,500
2026-08-07	130.89	131.78	129.32	131.38	+0.05%	79,000
2026-08-06	132.97	133.29	131.00	131.32	-0.67%	85,300
2026-08-05	130.90	132.85	129.11	132.20	+1.45%	70,100
2026-08-04	128.66	134.03	127.82	130.31	+0.98%	200,700
2026-08-03	130.51	132.56	128.76	129.05	-0.13%	89,700
2026-07-31	129.64	132.04	128.77	129.22	-0.31%	152,200
2026-07-30	131.90	132.69	128.76	129.63	-1.72%	142,300
2026-07-29	126.38	132.37	126.31	131.89	+3.38%	164,700
2026-07-28	122.47	128.63	120.53	127.58	+5.88%	185,400
2026-07-27	121.30	123.00	119.81	120.49	+0.32%	103,900
2026-07-24	116.88	122.53	116.53	120.10	+3.52%	144,600
2026-07-23	117.85	118.31	113.00	116.02	-4.12%	288,500
2026-07-22	122.49	122.50	119.30	121.01	-1.49%	194,100
2026-07-21	123.18	123.75	121.43	122.83	-0.43%	133,200
2026-07-20	123.36	124.40	121.92	123.37	+0.09%	155,700
2026-07-17	124.31	125.47	122.48	123.26	-1.92%	199,600
2026-07-16	119.34	125.85	119.34	125.67	+5.16%	240,000
2026-07-15	119.54	120.83	118.25	119.50	+0.18%	86,100
2026-07-14	118.87	120.50	118.61	119.28	+0.48%	125,400
2026-07-13	117.51	119.30	116.46	118.71	+1.33%	105,500
2026-07-10	117.50	118.63	116.21	117.15	-0.16%	85,400
2026-07-09	118.17	119.39	116.79	117.34	-0.19%	105,500
2026-07-08	119.61	121.00	117.08	117.56	-2.44%	193,600
2026-07-07	120.48	121.91	119.03	120.50	+0.02%	148,600
2026-07-06	121.34	123.00	118.89	120.48	+0.12%	101,300
2026-07-02	124.37	124.95	119.73	120.34	-2.66%	162,200
2026-07-01	118.40	124.69	118.40	123.63	+3.79%	137,200
2026-06-30	118.10	120.18	118.00	119.11	+0.30%	154,300
2026-06-29	118.55	119.31	115.68	118.75	+0.24%	86,400
2026-06-26	116.68	119.81	114.90	118.47	+1.99%	209,100
2026-06-25	115.00	117.00	114.01	116.16	+1.26%	132,100
2026-06-24	115.98	117.13	114.67	114.71	-0.67%	114,600
2026-06-23	114.62	116.28	112.83	115.48	+1.26%	182,600
2026-06-22	113.45	117.65	113.10	114.04	+0.45%	108,400
2026-06-18	114.46	114.80	112.54	113.53	+1.09%	233,200
2026-06-17	113.73	116.37	111.73	112.31	-1.59%	126,100
2026-06-16	114.54	116.76	113.19	114.13	+0.60%	111,400
2026-06-15	115.92	118.77	113.45	113.45	-1.88%	152,700
2026-06-12	113.40	115.97	113.40	115.62	+2.09%	89,000
2026-06-11	112.45	113.52	110.94	113.25	+1.16%	89,000
2026-06-10	111.36	114.52	111.19	111.95	+1.06%	77,200
2026-06-09	110.52	114.99	110.52	110.78	+0.45%	74,400
2026-06-08	108.56	111.02	107.91	110.28	+2.03%	94,700
2026-06-05	108.53	109.46	107.79	108.09	-0.49%	90,900
2026-06-04	107.61	109.85	107.60	108.62	+2.28%	97,000
2026-06-03	110.00	110.00	106.20	106.20	-3.36%	126,400
2026-06-02	107.77	110.99	107.77	109.89	+1.33%	84,300
2026-06-01	108.97	110.13	106.83	108.45	-1.31%	114,900
2026-05-29	109.50	110.85	109.01	109.89	+0.33%	129,500
2026-05-28	109.50	110.00	106.92	109.53	-0.45%	86,500
2026-05-27	112.87	114.12	110.00	110.03	-2.26%	102,700
2026-05-26	111.50	113.52	109.64	112.57	+1.60%	75,700
2026-05-22	111.17	112.16	109.43	110.80	-0.19%	130,700
2026-05-21	111.72	113.17	109.99	111.01	-1.55%	178,200
2026-05-20	108.55	112.86	107.84	112.76	+3.88%	135,600
2026-05-19	107.54	109.77	106.99	108.55	-0.03%	102,900
2026-05-18	106.72	108.66	106.22	108.58	+2.99%	97,400
2026-05-15	104.43	105.70	103.64	105.43	+0.36%	119,700
2026-05-14	105.15	106.44	104.80	105.06	+0.61%	72,700
2026-05-13	104.79	105.99	104.01	104.42	-0.90%	87,500
2026-05-12	105.12	105.63	103.98	105.37	+0.02%	92,900
2026-05-11	106.76	107.00	104.78	105.35	-1.39%	66,200
2026-05-08	107.15	108.31	106.47	106.83	-0.44%	72,800
2026-05-07	108.88	109.90	107.15	107.30	-1.60%	80,100
2026-05-06	108.93	110.67	107.98	109.05	+0.69%	49,600
2026-05-05	105.99	108.90	105.74	108.30	+2.54%	51,600
2026-05-04	106.03	107.04	105.21	105.62	-1.30%	101,600
2026-05-01	105.40	107.28	104.63	107.01	+1.80%	95,900
2026-04-30	104.77	107.31	104.77	105.12	-0.28%	83,500
2026-04-29	106.02	106.43	104.76	105.42	-1.25%	118,100
2026-04-28	105.84	111.75	105.50	106.75	+1.49%	111,800
2026-04-27	105.01	106.68	104.76	105.18	+0.16%	121,800
2026-04-24	114.67	116.05	104.83	105.01	-8.41%	202,500
2026-04-23	113.40	116.14	109.28	114.65	+4.28%	135,000
2026-04-22	111.85	118.29	109.43	109.94	-1.41%	131,800
2026-04-21	114.68	116.11	111.51	111.51	-3.16%	123,900
2026-04-20	116.05	117.06	114.66	115.15	-0.70%	195,400
2026-04-17	114.11	118.38	114.10	115.96	+2.99%	172,500
2026-04-16	114.33	116.05	112.00	112.59	-2.10%	180,600
2026-04-15	113.31	115.44	112.31	115.01	+1.30%	212,500
2026-04-14	112.85	114.50	111.40	113.53	+0.27%	199,200
2026-04-13	112.80	113.52	111.75	113.22	+0.07%	53,900
2026-04-10	115.75	115.97	112.31	113.14	-2.73%	68,300
2026-04-09	113.72	116.92	112.97	116.32	+1.17%	187,900
2026-04-08	114.82	116.30	113.85	114.97	+3.45%	72,000
2026-04-07	108.79	111.17	108.21	111.14	+1.60%	118,700
2026-04-06	108.95	111.14	106.73	109.39	+0.40%	79,100
2026-04-02	108.38	109.92	106.81	108.95	+0.31%	63,800
2026-04-01	108.24	111.43	107.75	108.61	+1.03%	78,800
2026-03-31	107.44	113.75	104.91	107.50	+1.46%	130,800
2026-03-30	107.16	107.20	105.73	105.95	-0.54%	73,700
2026-03-27	105.80	107.18	104.52	106.52	-0.22%	70,700
2026-03-26	105.57	107.29	105.50	106.76	-0.08%	76,600
2026-03-25	109.13	110.11	106.62	106.85	-1.32%	166,500
2026-03-24	106.66	109.28	106.38	108.28	+0.34%	80,800
2026-03-23	106.58	109.83	106.58	107.91	+2.31%	77,300
2026-03-20	106.15	107.00	104.75	105.47	-0.64%	139,900
2026-03-19	104.80	107.93	103.50	106.15	+0.79%	119,600
2026-03-18	106.61	108.96	104.89	105.32	-1.87%	150,700
2026-03-17	111.62	112.20	107.21	107.33	-2.76%	124,700
2026-03-16	110.02	111.38	107.35	110.38	+0.35%	135,900
2026-03-13	109.81	114.45	108.57	109.99	+3.76%	113,400
2026-03-12	98.49	106.73	98.49	106.00	+7.03%	129,200
2026-03-11	99.05	100.49	98.00	99.04	-1.02%	38,500
2026-03-10	98.90	101.92	97.96	100.06	+1.41%	66,000
2026-03-09	97.64	99.77	94.00	98.67	-0.66%	111,300
2026-03-06	99.24	99.84	97.60	99.33	-2.28%	54,300
2026-03-05	101.92	101.92	99.75	101.65	-1.07%	61,300
2026-03-04	102.65	103.64	101.69	102.75	+0.73%	40,100
2026-03-03	100.58	102.98	100.37	102.00	-1.06%	74,800
2026-03-02	99.50	103.64	99.50	103.09	+2.09%	80,900
2026-02-27	104.04	106.34	100.28	100.98	-4.91%	63,700
2026-02-26	107.45	111.00	105.17	106.19	-0.65%	72,100
2026-02-25	104.41	108.04	103.84	106.89	+2.64%	65,300
2026-02-24	103.25	104.23	102.19	104.14	+0.87%	104,500
2026-02-23	105.02	105.10	102.22	103.24	-3.98%	64,300
2026-02-20	106.84	108.96	105.51	107.52	+0.72%	96,800
2026-02-19	106.80	107.39	105.42	106.75	-1.10%	58,100
2026-02-18	109.77	112.75	107.18	107.94	-2.25%	95,000
2026-02-17	109.39	111.64	109.11	110.42	+1.37%	100,100
2026-02-13	105.97	109.47	105.33	108.93	+2.32%	63,200
2026-02-12	110.36	110.61	106.06	106.46	-2.33%	83,800
2026-02-11	114.12	114.90	108.44	109.00	-3.58%	65,900
2026-02-10	116.72	118.14	112.50	113.05	-2.52%	61,800
2026-02-09	114.86	117.06	114.86	115.97	+0.52%	53,700
2026-02-06	115.32	117.03	114.66	115.36	+1.31%	62,400
2026-02-05	116.01	117.70	112.90	113.87	-2.06%	75,800
2026-02-04	117.14	119.86	116.20	116.26	-0.53%	78,700
2026-02-03	111.56	116.88	111.04	116.88	+5.79%	78,900
2026-02-02	107.25	110.72	107.25	110.48	+3.61%	123,800
2026-01-30	108.43	109.91	106.39	106.63	-2.66%	72,200
2026-01-29	105.91	110.49	105.09	109.54	+4.24%	358,800
2026-01-28	109.76	109.76	104.50	105.08	-3.90%	247,500
2026-01-27	108.92	109.99	107.55	109.35	+0.32%	219,100
2026-01-26	107.97	109.85	107.97	109.00	+0.77%	84,700
2026-01-23	110.47	113.29	107.55	108.17	-2.05%	88,700
2026-01-22	108.48	110.86	107.00	110.43	+0.67%	89,500
2026-01-21	105.84	110.27	103.00	109.69	+4.28%	69,200
2026-01-20	105.91	106.95	105.19	105.19	-1.50%	44,000
2026-01-16	107.55	107.76	106.42	106.79	-0.98%	28,000
2026-01-15	106.50	107.87	106.05	107.85	+2.63%	27,600
2026-01-14	104.29	105.33	103.23	105.09	+0.56%	42,500
2026-01-13	105.20	134.81	103.23	104.50	-0.74%	52,500
2026-01-12	107.34	108.43	105.08	105.28	-2.63%	74,300
2026-01-09	111.29	111.37	108.03	108.12	-2.36%	73,400
2026-01-08	107.58	111.40	107.58	110.73	+2.11%	60,500
2026-01-07	106.74	108.96	104.93	108.44	+1.75%	69,100
2026-01-06	103.36	107.00	103.36	106.58	+2.69%	57,300
2026-01-05	100.88	104.96	100.88	103.79	+2.45%	39,600
2026-01-02	102.11	102.20	100.75	101.31	-0.74%	41,800
2025-12-31	102.62	103.30	101.57	102.07	-0.16%	61,800
2025-12-30	104.20	104.20	101.83	102.23	-2.08%	33,900
2025-12-29	105.01	105.41	103.07	104.40	-0.60%	47,500
2025-12-26	107.88	107.88	105.00	105.03	-1.00%	23,100
2025-12-24	105.50	106.74	105.50	106.09	+0.37%	16,000
2025-12-23	106.67	107.33	105.69	105.70	-0.68%	49,000
2025-12-22	106.95	110.71	106.14	106.42	-0.54%	49,500
2025-12-19	108.30	108.72	106.15	107.00	-1.38%	171,200
2025-12-18	106.67	108.77	105.38	108.50	+2.52%	56,100
2025-12-17	106.60	108.28	105.48	105.83	-0.93%	49,900
2025-12-16	106.24	107.64	105.77	106.82	+0.14%	76,900
2025-12-15	107.95	108.70	105.33	106.67	-0.49%	64,000
2025-12-12	107.79	108.18	105.70	107.20	+0.16%	61,400
2025-12-11	106.33	108.55	106.17	107.03	+0.75%	89,500
2025-12-10	103.65	106.92	103.65	106.23	+2.10%	87,600
2025-12-09	104.67	105.68	103.55	104.04	+0.15%	51,200
2025-12-08	104.00	104.62	100.63	103.88	+0.12%	87,900
2025-12-05	104.37	105.25	103.37	103.76	-0.30%	27,800
2025-12-04	104.66	104.75	103.03	104.07	-0.43%	37,000
2025-12-03	102.41	105.25	100.20	104.52	+2.51%	77,700
2025-12-02	103.02	104.05	101.66	101.96	-0.17%	46,000
2025-12-01	101.46	104.05	101.20	102.13	+0.07%	86,200
2025-11-28	101.91	102.91	101.54	102.06	-0.83%	31,700
2025-11-26	102.95	103.91	102.39	102.91	-0.79%	68,300
2025-11-25	99.95	103.78	97.91	103.73	+3.91%	80,800
2025-11-24	99.77	100.04	98.50	99.83	-0.36%	82,400
2025-11-21	95.89	100.35	95.43	100.19	+4.57%	153,900
2025-11-20	98.18	99.48	95.68	95.81	-1.26%	65,800
2025-11-19	96.80	97.25	95.79	97.03	+0.88%	62,800
2025-11-18	94.64	96.51	94.55	96.18	+0.95%	70,900
2025-11-17	98.21	99.18	95.00	95.28	-2.65%	87,400
2025-11-14	96.89	97.93	95.61	97.87	+0.44%	88,600
2025-11-13	98.84	99.80	97.35	97.44	-2.16%	58,800
2025-11-12	98.67	99.95	98.00	99.59	+1.48%	75,300
2025-11-11	97.26	98.97	95.54	98.14	+1.10%	93,900
2025-11-10	97.07	98.68	96.73	97.07	+0.04%	34,800
2025-11-07	95.72	97.17	92.96	97.03	+1.49%	55,100
2025-11-06	95.86	96.83	94.38	95.61	-1.23%	54,800
2025-11-05	94.76	96.91	94.50	96.80	+1.93%	48,700
2025-11-04	94.18	95.70	93.71	94.97	+0.32%	81,800
2025-11-03	94.31	96.47	93.00	94.67	+0.93%	61,500
2025-10-31	92.10	95.03	92.10	93.80	+0.96%	92,200
2025-10-30	95.16	97.81	92.39	92.91	-2.76%	62,100
2025-10-29	99.74	100.11	94.78	95.55	-3.81%	60,200
2025-10-28	98.35	100.07	98.35	99.33	+0.95%	49,400
2025-10-27	102.82	103.58	98.40	98.40	-4.12%	45,200
2025-10-24	103.21	104.10	102.52	102.63	+0.12%	59,500
2025-10-23	102.34	103.91	100.52	102.50	+0.86%	41,800
2025-10-22	101.35	102.44	100.52	101.63	+0.76%	46,000
2025-10-21	101.87	102.72	100.61	100.86	-1.60%	43,400
2025-10-20	100.00	102.50	100.00	102.50	+2.62%	95,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+9.84%). 가장 약한 달: 2월 (-9.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.84%
2월-9.37%
3월+1.23%
4월+3.27%
5월+5.72%
6월+8.55%
7월+1.44%
8월-4.22%
9월+5.17%
10월-6.73%
11월+7.81%
12월-0.06%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Esquire Financial Holdings Inc (ESQ)의 최근 종가는 얼마입니까?

2026-10-16 기준 118.89. Closelook 데이터 레이크의 일별 가격 기록 기준.

ESQ의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 134.81, 최저 92.10 (2026-10-16 기준).

Esquire Financial Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ESQ의 가장 강한 달은 1월(평균 +9.84%), 가장 약한 달은 2월(평균 -9.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.