Esquire Financial Holdings Inc (ESQ)

ESQ
🏛️ 미국 →
101.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 104.74 104.74 103.50 103.50 1.0K
09:31 103.86 103.86 103.86 103.86 0.9K
09:47 103.91 103.91 103.91 103.91 0.1K
09:48 103.91 103.91 103.91 103.91 0.7K
09:51 103.80 104.40 103.80 104.40 0.8K
09:52 103.79 103.79 103.79 103.79 1.5K
10:06 103.80 103.80 103.80 103.80 0.3K
10:11 103.60 103.60 103.60 103.60 0.2K
10:14 103.53 103.53 103.53 103.53 0.2K
10:22 103.40 103.40 103.40 103.40 0.8K
10:23 103.53 103.53 103.53 103.53 0.5K
10:49 103.52 103.52 103.52 103.52 0.1K
10:54 103.53 103.53 103.53 103.53 0.7K
11:12 103.61 103.61 103.61 103.61 0.3K
11:19 103.61 103.61 103.61 103.61 1.5K
11:46 103.79 103.79 103.79 103.79 1.4K
11:53 103.71 103.71 103.71 103.71 0.5K
11:54 103.61 103.61 103.61 103.61 0.1K
11:58 103.61 103.61 103.61 103.61 0.1K
11:59 103.53 103.53 103.53 103.53 0.6K
12:19 103.98 103.98 103.98 103.98 0.4K
12:26 103.98 103.99 103.98 103.99 0.3K
12:27 103.99 103.99 103.99 103.99 0.2K
12:39 103.90 103.90 103.51 103.51 4.1K
12:44 103.62 103.62 103.62 103.62 0.6K
13:00 103.52 103.52 103.52 103.52 0.5K
13:05 103.35 103.35 103.35 103.35 0.3K
13:12 103.32 103.32 103.32 103.32 2.5K
13:51 103.65 103.65 103.65 103.65 0.8K
13:56 103.67 103.67 103.67 103.67 0.2K
14:00 103.78 103.78 103.78 103.78 0.5K
14:19 103.76 103.76 103.76 103.76 1.0K
14:38 103.72 103.72 103.72 103.72 0.4K
14:54 103.80 103.80 103.80 103.80 0.4K
14:56 103.83 103.83 103.83 103.83 0.2K
14:57 103.64 103.64 103.64 103.64 0.4K
15:06 103.80 103.80 103.80 103.80 2.5K
15:49 103.80 103.80 103.80 103.80 0.1K
15:50 103.65 103.79 103.65 103.71 1.0K
15:51 103.80 103.80 103.52 103.52 3.2K
15:57 103.54 103.54 103.41 103.41 1.1K
15:58 103.43 103.44 103.43 103.44 2.5K
15:59 103.48 103.57 103.48 103.57 8.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 103.62 103.62 101.48 101.48 0.1M
2025-09-26 104.74 104.74 103.32 103.57 0.0M
2025-09-25 103.58 104.72 103.00 104.24 0.1M
2025-09-24 105.76 105.76 103.50 104.08 0.0M
2025-09-23 104.24 107.25 104.24 105.19 0.1M
2025-09-22 103.41 104.44 102.83 104.24 0.0M
2025-09-19 105.20 105.42 102.88 103.41 0.3M
2025-09-18 100.84 104.27 100.59 104.27 0.1M
2025-09-17 100.00 102.84 99.35 100.55 0.1M
2025-09-16 100.38 104.39 98.89 99.31 0.1M
2025-09-15 97.14 98.09 96.38 97.71 0.0M
2025-09-12 97.70 98.73 95.42 97.03 0.1M
2025-09-11 97.41 97.96 96.11 97.51 0.0M
2025-09-10 97.50 98.88 96.72 96.97 0.0M
2025-09-09 97.95 98.51 96.89 97.50 0.0M
2025-09-08 97.61 98.32 96.92 98.15 0.0M
2025-09-05 97.00 98.17 96.54 97.01 0.0M
2025-09-04 95.96 97.17 95.56 96.86 0.0M
2025-09-03 95.80 97.43 92.33 95.38 0.0M
2025-09-02 96.98 97.75 95.43 96.25 0.1M
2025-08-29 99.98 100.87 97.83 98.10 0.1M
2025-08-28 100.37 100.71 99.50 100.30 0.1M
2025-08-27 100.62 101.76 99.99 100.36 0.1M
2025-08-26 99.00 100.89 98.77 100.49 0.1M
2025-08-25 99.38 100.00 98.22 98.74 0.0M
2025-08-22 97.96 100.70 97.25 99.44 0.1M
2025-08-21 96.63 97.63 94.19 97.41 0.0M
2025-08-20 96.23 96.87 95.66 96.80 0.1M
2025-08-19 96.47 97.71 95.47 95.75 0.1M
2025-08-18 95.51 96.98 94.85 96.98 0.0M
2025-08-15 97.62 97.92 95.23 95.55 0.1M
2025-08-14 97.75 98.11 94.83 97.49 0.1M
2025-08-13 98.45 99.28 97.25 98.79 0.1M
2025-08-12 94.00 98.55 93.40 97.88 0.1M
2025-08-11 94.03 94.83 92.95 93.75 0.2M
2025-08-08 93.01 93.89 91.64 93.57 0.1M
2025-08-07 94.90 95.44 92.26 92.99 0.1M
2025-08-06 94.63 95.10 93.81 94.23 0.0M
2025-08-05 95.03 95.33 92.81 94.63 0.1M
2025-08-04 94.27 94.86 93.29 94.65 0.1M
2025-08-01 95.26 95.26 90.57 93.44 0.1M
2025-07-31 95.25 96.28 94.72 95.88 0.1M
2025-07-30 96.83 98.84 95.38 96.14 0.1M
2025-07-29 98.18 98.38 96.19 96.71 0.1M
2025-07-28 98.80 99.94 95.85 97.24 0.1M
2025-07-25 104.30 106.11 96.66 98.65 0.2M
2025-07-24 102.33 105.10 99.57 104.78 0.1M
2025-07-23 102.66 104.50 101.96 103.77 0.1M
2025-07-22 101.25 103.71 100.53 103.04 0.1M
2025-07-21 100.73 102.49 100.05 100.84 0.1M
2025-07-18 100.83 101.41 98.69 100.07 0.2M
2025-07-17 97.90 100.55 97.21 100.03 0.1M
2025-07-16 96.38 98.23 95.09 98.10 0.1M
2025-07-15 97.40 98.00 95.53 95.62 0.1M
2025-07-14 96.65 98.45 96.13 97.64 0.1M
2025-07-11 97.85 98.60 95.58 96.52 0.3M
2025-07-10 100.29 100.93 96.72 97.65 0.3M
2025-07-09 100.00 101.28 98.09 100.62 0.4M
2025-07-08 99.56 100.56 98.91 99.98 0.2M
2025-07-07 99.17 101.35 98.89 99.52 0.2M
2025-07-03 98.17 99.57 96.95 99.25 0.1M
2025-07-02 97.32 99.75 96.50 97.90 0.1M
2025-07-01 94.10 99.14 93.57 97.49 0.2M
2025-06-30 95.70 96.95 94.48 94.66 0.1M
2025-06-27 92.30 95.32 90.95 95.00 0.3M
2025-06-26 91.48 93.31 90.53 92.00 0.2M
2025-06-25 93.01 93.80 90.78 90.94 0.2M
2025-06-24 94.39 94.90 92.87 92.89 0.1M
2025-06-23 89.48 93.73 89.15 93.73 0.2M
2025-06-20 89.89 90.70 88.47 89.30 0.2M
2025-06-18 89.29 90.84 88.55 89.47 0.1M
2025-06-17 89.85 90.34 88.62 89.46 0.1M
2025-06-16 91.42 93.00 90.02 90.60 0.1M
2025-06-13 91.18 92.36 89.63 91.23 0.1M
2025-06-12 92.60 92.60 90.79 91.90 0.1M
2025-06-11 92.90 93.24 92.15 92.75 0.1M
2025-06-10 90.48 92.35 90.21 92.24 0.1M
2025-06-09 89.58 91.19 89.36 90.48 0.1M
2025-06-06 89.99 90.16 89.13 89.88 0.1M
2025-06-05 88.56 89.70 88.25 88.71 0.1M
2025-06-04 90.47 91.70 87.54 89.01 0.1M
2025-06-03 88.13 90.64 87.61 90.33 0.1M
2025-06-02 90.90 90.90 87.56 88.24 0.1M
2025-05-30 91.10 91.71 90.05 90.74 0.3M
2025-05-29 89.40 90.99 88.86 90.76 0.2M
2025-05-28 90.17 90.17 88.48 89.38 0.2M
2025-05-27 89.31 91.14 88.56 90.58 0.1M
2025-05-23 87.90 89.30 87.08 88.69 0.0M
2025-05-22 88.28 90.04 88.28 89.45 0.0M
2025-05-21 90.71 91.20 88.56 88.64 0.0M
2025-05-20 91.63 92.10 90.61 91.64 0.0M
2025-05-19 90.38 91.77 88.50 91.63 0.0M
2025-05-16 90.97 91.51 90.18 90.81 0.0M
2025-05-15 89.81 91.57 89.81 91.26 0.0M
2025-05-14 90.49 91.01 89.46 90.23 0.0M
2025-05-13 89.76 90.22 88.86 90.17 0.0M
2025-05-12 91.51 92.50 86.93 88.94 0.1M
2025-05-09 89.44 90.58 89.22 89.82 0.1M
2025-05-08 87.80 90.91 86.35 89.26 0.1M
2025-05-07 87.52 88.95 86.67 87.33 0.0M
2025-05-06 86.22 88.08 85.09 87.33 0.0M
2025-05-05 85.65 86.88 84.97 86.76 0.0M
2025-05-02 84.04 86.28 84.04 85.84 0.1M
2025-05-01 83.02 83.95 80.19 83.44 0.1M
2025-04-30 82.51 83.83 81.00 82.92 0.1M
2025-04-29 84.62 85.00 82.51 84.37 0.1M
2025-04-28 85.30 85.30 83.00 84.15 0.1M
2025-04-25 85.85 86.62 84.38 85.30 0.1M
2025-04-24 83.60 85.20 83.24 84.93 0.1M
2025-04-23 83.46 85.14 82.01 83.05 0.1M
2025-04-22 79.69 83.30 78.93 82.78 0.1M
2025-04-21 80.36 80.36 78.63 79.17 0.0M
2025-04-17 79.40 80.86 79.24 80.56 0.1M
2025-04-16 78.87 79.51 78.07 79.51 0.1M
2025-04-15 77.82 79.60 77.82 78.84 0.1M
2025-04-14 77.40 77.94 75.79 77.76 0.0M
2025-04-11 76.16 77.36 74.40 77.04 0.0M
2025-04-10 78.23 79.85 75.31 76.91 0.1M
2025-04-09 74.06 81.48 73.50 79.00 0.1M
2025-04-08 75.86 76.28 73.72 75.24 0.1M
2025-04-07 69.98 74.84 69.98 74.01 0.1M
2025-04-04 69.19 72.50 69.14 71.93 0.1M
2025-04-03 70.92 72.19 69.81 71.62 0.1M
2025-04-02 74.43 75.52 72.67 74.25 0.1M
2025-04-01 74.71 77.09 74.35 75.55 0.0M
2025-03-31 74.59 75.89 74.48 75.38 0.1M
2025-03-28 75.77 76.67 74.25 75.06 0.0M
2025-03-27 76.25 76.55 75.37 76.10 0.0M
2025-03-26 76.19 76.19 75.00 75.83 0.0M
2025-03-25 74.98 76.97 74.98 75.68 0.0M
2025-03-24 73.38 76.18 72.70 75.37 0.1M
2025-03-21 72.65 73.66 71.37 72.18 0.2M
2025-03-20 72.96 74.94 72.58 73.42 0.0M
2025-03-19 72.16 73.82 72.16 73.55 0.0M
2025-03-18 71.01 72.59 70.59 72.00 0.1M
2025-03-17 72.68 73.43 71.30 71.30 0.1M
2025-03-14 72.01 73.21 71.45 73.10 0.0M
2025-03-13 72.44 72.55 71.02 71.36 0.0M
2025-03-12 72.53 75.97 71.19 72.10 0.0M
2025-03-11 71.27 72.06 70.62 71.05 0.0M
2025-03-10 71.59 71.59 68.90 70.74 0.1M
2025-03-07 72.06 72.73 70.07 72.19 0.1M
2025-03-06 73.59 73.59 71.72 72.28 0.0M
2025-03-05 73.57 73.87 71.96 73.87 0.1M
2025-03-04 75.84 77.51 72.82 73.98 0.1M
2025-03-03 78.40 79.60 76.70 76.78 0.1M
2025-02-28 77.90 79.22 76.70 77.12 0.2M
2025-02-27 77.44 77.60 76.34 76.90 0.1M
2025-02-26 77.34 78.53 77.33 77.44 0.0M
2025-02-25 80.39 81.15 76.96 77.31 0.1M
2025-02-24 79.94 82.92 78.48 79.22 0.1M
2025-02-21 82.68 82.68 78.91 78.97 0.1M
2025-02-20 84.22 86.15 81.62 81.90 0.1M
2025-02-19 84.93 85.94 84.77 85.67 0.0M
2025-02-18 83.58 85.61 82.85 85.59 0.0M
2025-02-14 85.74 86.40 83.70 83.78 0.1M
2025-02-13 83.42 85.34 83.42 85.31 0.1M
2025-02-12 84.04 84.85 82.52 83.57 0.0M
2025-02-11 83.61 85.72 83.27 85.31 0.1M
2025-02-10 85.37 86.82 84.48 84.49 0.1M
2025-02-07 87.89 87.93 85.32 85.32 0.0M
2025-02-06 87.11 88.00 85.50 88.00 0.1M
2025-02-05 87.36 88.07 86.66 87.00 0.1M
2025-02-04 85.56 87.20 85.34 87.19 0.0M
2025-02-03 87.46 88.01 85.68 85.82 0.2M
2025-01-31 87.87 90.18 87.50 89.37 0.1M
2025-01-30 85.91 89.39 85.91 87.42 0.3M
2025-01-29 85.69 88.28 84.12 85.27 0.3M
2025-01-28 83.88 85.92 81.10 85.82 0.2M
2025-01-27 81.89 84.76 81.40 84.26 0.1M
2025-01-24 84.60 85.22 82.00 82.27 0.1M
2025-01-23 87.74 88.94 85.17 86.12 0.1M
2025-01-22 87.82 89.17 87.09 89.00 0.1M
2025-01-21 87.66 90.00 87.50 87.94 0.1M
2025-01-17 84.94 86.88 83.72 86.84 0.1M
2025-01-16 83.03 84.41 82.70 84.27 0.1M
2025-01-15 81.43 83.36 81.43 83.24 0.1M
2025-01-14 79.21 81.00 79.01 80.24 0.0M
2025-01-13 77.50 79.24 77.50 78.87 0.0M
2025-01-10 79.83 81.41 76.97 78.20 0.1M
2025-01-08 80.66 82.56 80.27 81.00 0.1M
2025-01-07 78.84 80.78 78.84 80.50 0.1M
2025-01-06 79.48 79.70 78.60 78.83 0.0M
2025-01-03 78.50 79.95 77.16 79.53 0.1M
2025-01-02 79.49 80.66 76.99 78.10 0.1M