ESNT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 53.80 | 54.44 | 53.14 | 54.04 | 502,507 | 0.18 | 0.33% |
1개월 | 59.37 | 59.505 | 52.31 | 54.99 | 455,817 | -5.39 | -9.08% |
3개월 | 54.27 | 59.90 | 50.655 | 54.55 | 545,307 | -0.29 | -0.53% |
6개월 | 46.58 | 59.90 | 46.08 | 52.90 | 496,897 | 7.40 | 15.89% |
1년 | 42.31 | 59.90 | 40.33 | 50.30 | 471,066 | 11.67 | 27.58% |
3년 | 53.99 | 59.90 | 34.27 | 45.08 | 531,959 | -0.01 | -0.02% |
5년 | 46.68 | 59.90 | 17.52 | 42.44 | 680,901 | 7.30 | 15.64% |
ESNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 53.98 | 0.12 | 0.22% | 53.86 | 54.18 | 53.78 | 499,921 |
26 4월(4) 2024 | 53.86 | -0.31 | -0.57% | 53.74 | 54.00 | 53.14 | 408,796 |
25 4월(4) 2024 | 54.17 | 0.02 | 0.04% | 53.85 | 54.25 | 53.66 | 540,411 |
24 4월(4) 2024 | 54.15 | 0.24 | 0.45% | 53.92 | 54.44 | 53.51 | 715,841 |
23 4월(4) 2024 | 53.91 | 0.45 | 0.84% | 53.80 | 54.13 | 53.23 | 345,844 |
20 4월(4) 2024 | 53.46 | 0.79 | 1.50% | 52.69 | 53.49 | 52.69 | 534,602 |
19 4월(4) 2024 | 52.67 | 0.34 | 0.65% | 52.42 | 53.125 | 52.42 | 393,193 |
18 4월(4) 2024 | 52.33 | -0.34 | -0.65% | 53.09 | 53.21 | 52.33 | 336,526 |
17 4월(4) 2024 | 52.67 | -0.61 | -1.14% | 52.425 | 52.97 | 52.31 | 347,364 |
16 4월(4) 2024 | 53.28 | -0.38 | -0.71% | 53.95 | 54.21 | 52.84 | 412,479 |
13 4월(4) 2024 | 53.66 | -0.37 | -0.68% | 53.47 | 53.895 | 53.33 | 334,561 |
12 4월(4) 2024 | 54.03 | -0.06 | -0.11% | 54.11 | 54.275 | 53.72 | 536,749 |
11 4월(4) 2024 | 54.09 | -2.13 | -3.79% | 54.885 | 55.13 | 53.57 | 549,234 |
10 4월(4) 2024 | 56.22 | -0.59 | -1.04% | 56.86 | 57.05 | 56.17 | 393,348 |
09 4월(4) 2024 | 56.81 | 0.08 | 0.14% | 56.99 | 57.18 | 56.68 | 304,984 |
06 4월(4) 2024 | 56.73 | 0.28 | 0.50% | 56.79 | 57.30 | 56.50 | 348,608 |
05 4월(4) 2024 | 56.45 | -1.73 | -2.97% | 58.88 | 58.88 | 56.325 | 483,569 |
04 4월(4) 2024 | 58.18 | -0.36 | -0.61% | 57.80 | 58.73 | 57.3308 | 560,655 |
03 4월(4) 2024 | 58.54 | -0.33 | -0.56% | 58.59 | 59.088 | 58.15 | 537,293 |
02 4월(4) 2024 | 58.87 | -0.64 | -1.08% | 59.37 | 59.505 | 58.53 | 503,196 |