시장 데이터를 불러오는 중
전체 종목
Empire State Realty Trust Inc. 과거 주가
Empire State Realty Trust, Inc. Class A Common Stock · ESRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Empire State Realty Trust, Inc. Class A Common Stock · ESRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,552 | ₩6,223 | ₩5,458 | ₩6,209 | +11.84% | 2978.2만 |
| 2026.09.28–2026.10.02 | ₩5,512 | ₩5,646 | ₩5,311 | ₩5,592 | +1.46% | 2139.9만 |
| 2026.09.21–2026.09.25 | ₩5,311 | ₩5,619 | ₩5,297 | ₩5,512 | +3.79% | 2293.9만 |
| 2026.09.14–2026.09.18 | ₩5,726 | ₩5,834 | ₩5,271 | ₩5,271 | -7.96% | 3478.4만 |
| 2026.09.08–2026.09.11 | ₩6,089 | ₩6,129 | ₩5,539 | ₩5,740 | -5.73% | 1953.3만 |
| 2026.08.31–2026.09.04 | ₩6,129 | ₩6,182 | ₩5,847 | ₩6,089 | -0.66% | 1419.6만 |
| 2026.08.24–2026.08.28 | ₩6,464 | ₩6,518 | ₩6,156 | ₩6,156 | -4.77% | 1031.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,317 |
| ₩6,598 |
| ₩6,209 |
| ₩6,464 |
| +2.34% |
| 710.4만 |
| 2026.08.10–2026.08.14 | ₩6,478 | ₩6,531 | ₩6,182 | ₩6,370 | -1.66% | 899만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,786 | ₩6,960 | ₩6,410 | ₩6,491 | -4.35% | 995.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,658 | ₩7,966 | ₩6,545 | ₩6,786 | -11.38% | 1331.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,698 | ₩7,738 | ₩7,161 | ₩7,591 | -1.39% | 699만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,363 | ₩7,899 | ₩7,336 | ₩7,738 | +5.10% | 713만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,617 | ₩7,765 | ₩7,188 | ₩7,282 | -4.40% | 715.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,202 | ₩7,658 | ₩7,068 | ₩7,631 | +5.96% | 951.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,960 | ₩7,255 | ₩6,799 | ₩7,202 | +3.47% | 1195.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,322 | ₩7,336 | ₩6,866 | ₩7,027 | -4.03% | 1272.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,135 | ₩7,832 | ₩7,054 | ₩7,296 | +2.26% | 2150.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,711 | ₩7,792 | ₩7,001 | ₩7,068 | -8.35% | 1206.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,497 | ₩7,872 | ₩7,470 | ₩7,685 | +2.50% | 538.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,215 | ₩7,631 | ₩7,215 | ₩7,483 | +3.72% | 731.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,631 | ₩7,658 | ₩7,108 | ₩7,215 | -5.45% | 697.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,470 | ₩7,765 | ₩7,175 | ₩7,658 | +2.51% | 855만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,430 | ₩7,725 | ₩7,269 | ₩7,537 | +1.44% | 884.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,336 | ₩7,604 | ₩7,255 | ₩7,457 | +1.65% | 546.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,933 | ₩7,483 | ₩6,840 | ₩7,376 | +6.38% | 672.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,947 | ₩7,108 | ₩6,732 | ₩6,974 | +0.39% | 827.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,719 | ₩7,041 | ₩6,612 | ₩6,920 | +2.99% | 787.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,960 | ₩7,081 | ₩6,531 | ₩6,652 | -4.43% | 740.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,054 | ₩7,108 | ₩6,773 | ₩6,813 | -3.42% | 740.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,309 | ₩7,309 | ₩6,893 | ₩6,947 | -4.95% | 839.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,711 | ₩7,886 | ₩7,403 | ₩7,416 | -3.83% | 858만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,939 | ₩8,275 | ₩7,859 | ₩7,886 | -0.68% | 989.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,489 | ₩8,959 | ₩7,926 | ₩7,953 | -6.32% | 1084.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,052 | ₩9,267 | ₩8,140 | ₩8,409 | -7.11% | 851.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,865 | ₩9,106 | ₩8,650 | ₩9,052 | +2.12% | 514.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,066 | ₩9,066 | ₩8,717 | ₩8,891 | -1.92% | 649.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,650 | ₩9,093 | ₩8,489 | ₩8,985 | +3.88% | 678.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,516 | ₩8,865 | ₩8,167 | ₩8,824 | +3.62% | 1106.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,637 | ₩8,878 | ₩8,489 | ₩8,570 | -0.78% | 505.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,690 | ₩8,878 | ₩8,529 | ₩8,677 | -0.15% | 554만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,838 | ₩8,878 | ₩8,543 | ₩8,664 | -1.97% | 491.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,374 | ₩9,468 | ₩8,798 | ₩8,824 | -5.87% | 725.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,119 | ₩9,508 | ₩9,039 | ₩9,307 | +2.06% | 649만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,254 | ₩9,562 | ₩8,959 | ₩9,052 | -2.17% | 608.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,959 | ₩9,455 | ₩8,918 | ₩9,428 | +5.24% | 447.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,616 | ₩9,616 | ₩8,784 | ₩8,932 | -7.11% | 581.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,045 | ₩10,112 | ₩9,468 | ₩9,602 | -4.41% | 676.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,884 | ₩10,005 | ₩9,562 | ₩9,991 | +1.09% | 1030만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,675 | ₩10,702 | ₩9,522 | ₩9,911 | -7.16% | 1303.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,777 | ₩10,782 | ₩9,522 | ₩10,689 | +9.33% | 1035.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,669 | ₩10,005 | ₩9,549 | ₩9,750 | +0.83% | 802.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,951 | ₩9,978 | ₩9,602 | ₩9,616 | -3.37% | 124.2만 |
|---|