Hot Features
프리미엄
Esquire Financial Holdings Inc (ESQ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -2.74307441608 | 73.64 | 77.01 | 70.6 | 29268 | 74.07368211 | CS |
| 4 | 4.97 | 7.45686421605 | 66.65 | 77.01 | 62.61 | 27349 | 69.61137154 | CS |
| 12 | 10.05 | 16.3228845217 | 61.57 | 77.01 | 57 | 25533 | 65.11747042 | CS |
| 26 | 22.72 | 46.4621676892 | 48.9 | 77.01 | 44.545 | 28038 | 58.22528706 | CS |
| 52 | 24.63 | 52.4154075335 | 46.99 | 77.01 | 44.4 | 31668 | 52.88348889 | CS |
| 156 | 36.87 | 106.100719424 | 34.75 | 77.01 | 28.87 | 29909 | 44.01435726 | CS |
| 260 | 47.42 | 195.950413223 | 24.2 | 77.01 | 10.83 | 28098 | 35.79283156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 71.76 | -0.9 | -1.24 | 73 | 73 | 70.6 | 26516 |
| 1731627300 | 72.66 | -1.74 | -2.34 | 74.15 | 75.11 | 72.13 | 29055 |
| 1731540900 | 74.4 | -1.26 | -1.67 | 76 | 76.49 | 74.4 | 18496 |
| 1731454500 | 75.66 | 0.26 | 0.34 | 75.89 | 76.91 | 74.53 | 42460 |
| 1731368100 | 75.4 | 2.88 | 3.97 | 73.64 | 75.5899 | 73 | 25324 |
| 1731108900 | 72.52 | 0.71 | 0.99 | 72.97 | 73.02 | 72.24 | 13451 |
| 1731022500 | 71.81 | -2.05 | -2.78 | 71.5 | 73.765 | 71.4 | 59815 |
| 1730936100 | 73.86 | 5.9 | 8.68 | 71.92 | 76.005 | 71.92 | 62403 |
| 1730849700 | 67.96 | 2.1 | 3.19 | 66.802499 | 68 | 66.802499 | 17821 |
| 1730763300 | 65.86 | -0.63 | -0.95 | 66.5 | 66.62 | 65.12 | 21636 |
| 1730500500 | 66.489999 | -0.09 | -0.14 | 66.81 | 67.98 | 66.489999 | 15700 |
| 1730414100 | 66.58 | -0.55 | -0.82 | 66.91 | 67.71 | 66.58 | 15031 |
| 1730327700 | 67.13 | -0.3 | -0.44 | 66.75 | 69 | 66.75 | 17952 |
| 1730241300 | 67.43 | 0.67 | 1.00 | 66.319999 | 68.155 | 65.78 | 20702 |
| 1730154900 | 66.76 | 2.16 | 3.34 | 65.8 | 66.819999 | 65.51 | 20531 |
| 1729895700 | 64.599999 | -1.14 | -1.73 | 66.29 | 67.3 | 64.33 | 25396 |
| 1729809300 | 65.739999 | 2.91 | 4.63 | 63 | 65.855 | 63 | 31148 |
| 1729722900 | 62.83 | -0.4 | -0.63 | 63.15 | 63.19 | 62.61 | 32556 |
| 1729636500 | 63.23 | -0.59 | -0.92 | 64.295 | 64.295 | 63.01 | 25203 |
| 1729550100 | 63.82 | -2.63 | -3.96 | 66.65 | 66.95 | 63.7191 | 16194 |
| 1729290900 | 66.45 | -1.1 | -1.63 | 67.56 | 67.78 | 66.3041 | 13721 |
| 1729204500 | 67.55 | 0.28 | 0.42 | 67.65 | 67.7 | 66.81 | 11453 |
| 1729118100 | 67.27 | 1.98 | 3.03 | 66.209999 | 67.3966 | 66.06 | 28984 |
| 1729031700 | 65.29 | 0.98 | 1.52 | 64.31 | 67.06 | 64.31 | 20856 |
| 1728945300 | 64.31 | 0.62 | 0.97 | 63.85 | 64.735 | 63.6 | 16399 |
| 1728686100 | 63.69 | 1.99 | 3.23 | 62.65 | 63.695 | 62.65 | 22780 |
| 1728599700 | 61.7 | -0.08 | -0.13 | 61.13 | 61.86 | 61.13 | 15964 |
| 1728513300 | 61.78 | 0.25 | 0.41 | 61.22 | 62.65 | 60.95 | 11064 |
| 1728426900 | 61.53 | -0.11 | -0.18 | 61.85 | 62.03 | 61.46 | 10500 |
| 1728340500 | 61.64 | 0.39 | 0.64 | 61.31 | 61.695 | 61.09 | 15748 |
| 1728081300 | 61.25 | -0.08 | -0.13 | 61.94 | 62.67 | 61.25 | 22845 |
| 1727994900 | 61.33 | 0.5 | 0.82 | 60.64 | 61.71 | 60.64 | 31472 |
| 1727908500 | 60.83 | -1.77 | -2.83 | 62.555 | 62.555 | 60.4201 | 33800 |
| 1727822100 | 62.6 | -2.61 | -4.00 | 64.79 | 64.79 | 62.36 | 26078 |
| 1727735520 | 65.209999 | 0.83 | 1.29 | 64.65 | 65.599999 | 64.319999 | 87668 |
| 1727476500 | 64.379999 | 1.15 | 1.82 | 63.95 | 64.94 | 63.23 | 48195 |
| 1727390100 | 63.23 | -0.22 | -0.35 | 63.94 | 64.8125 | 63.23 | 23743 |
| 1727303700 | 63.45 | 0.36 | 0.57 | 63.22 | 64.3655 | 62.525 | 33118 |
| 1727217300 | 63.09 | -0.22 | -0.35 | 63.77 | 64 | 61.71 | 32784 |
| 1727130900 | 63.31 | 0.22 | 0.35 | 63.05 | 64.44 | 62.62 | 23794 |
| 1726871700 | 63.09 | -1.46 | -2.26 | 64.56 | 64.569999 | 62.88 | 49748 |
| 1726785300 | 64.55 | 1.28 | 2.02 | 63.32 | 64.94 | 62.8 | 15181 |
| 1726698900 | 63.27 | 0.67 | 1.07 | 62.3 | 64.54 | 61.455 | 30454 |
| 1726612500 | 62.6 | 0.52 | 0.84 | 62.4 | 64.1799 | 62.35 | 18082 |
| 1726526100 | 62.08 | 1.03 | 1.69 | 61.2 | 62.31 | 60.5 | 22241 |
| 1726266900 | 61.05 | 0.61 | 1.01 | 61.09 | 61.59 | 60.84 | 20472 |
| 1726180500 | 60.44 | 0.72 | 1.21 | 59.95 | 61.155 | 59.95 | 29023 |
| 1726094100 | 59.72 | -1.17 | -1.92 | 60.34 | 60.39 | 59 | 14591 |
| 1726007700 | 60.89 | 1.13 | 1.89 | 59.5 | 60.94 | 59.22 | 15539 |
| 1725921300 | 59.76 | 0.26 | 0.44 | 59.94 | 61 | 59.76 | 17202 |
| 1725662100 | 59.5 | 0.05 | 0.08 | 59.5 | 60.28 | 58.88 | 60660 |
| 1725575700 | 59.45 | -0.09 | -0.15 | 59.2 | 59.585 | 58.6901 | 12921 |
| 1725489300 | 59.54 | -0.6 | -1.00 | 60.18 | 60.5 | 58.76 | 16760 |
| 1725402900 | 60.14 | -1.39 | -2.26 | 61.08 | 61.18 | 59.05 | 17014 |
| 1725057300 | 61.53 | 0.49 | 0.80 | 60.97 | 61.58 | 60.53 | 9294 |
| 1724970900 | 61.04 | 0.72 | 1.19 | 61.1 | 61.8 | 60.14 | 12539 |
| 1724884500 | 60.32 | -0.47 | -0.77 | 60.68 | 61.69 | 60.02 | 15887 |
| 1724798100 | 60.79 | 0.08 | 0.13 | 60.54 | 61.16 | 59.52 | 17607 |
| 1724711700 | 60.71 | -0.55 | -0.90 | 61.57 | 61.65 | 60.675 | 13740 |
| 1724452500 | 61.26 | 2.82 | 4.83 | 59.08 | 62.112 | 59.08 | 42522 |
| 1724366100 | 58.44 | 0.24 | 0.41 | 58.33 | 58.71 | 57.375 | 45918 |
| 1724279700 | 58.2 | 0.46 | 0.80 | 58.2 | 58.24 | 56.78 | 23810 |
| 1724193300 | 57.74 | -0.21 | -0.36 | 58.03 | 58.03 | 57.01 | 17942 |
| 1724106900 | 57.95 | 0.55 | 0.96 | 57.62 | 58.44 | 56.85 | 26326 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
