[미국 특징주] 카니 총리 "앤스로픽 수출 규제, AI 의존 위험 드러내"
무료
Essex Property : 에섹스 프로퍼티 트러스트 ( ESS:US )
283.75USD ▲ 3.16 (1.13%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 283.75 | ▲3.16 | ▲1.13% |
| 26-06-11 | 280.59 | ▼-4.05 | ▼-1.42% |
| 26-06-10 | 284.64 | ▼-0.14 | ▼-0.05% |
| 26-06-09 | 284.78 | ▲2.78 | ▲0.99% |
| 26-06-08 | 282.00 | ▼-3.43 | ▼-1.2% |
| 26-06-05 | 285.43 | ▲0.82 | ▲0.29% |
| 26-06-04 | 284.61 | ▲6.82 | ▲2.46% |
| 26-06-03 | 277.79 | ▲0.22 | ▲0.08% |
| 26-06-02 | 277.57 | ▲0.64 | ▲0.23% |
| 26-06-01 | 276.93 | ▲4.29 | ▲1.57% |
| 26-05-29 | 272.64 | ▼-3.80 | ▼-1.37% |
| 26-05-28 | 276.44 | ▼-0.39 | ▼-0.14% |
| 26-05-27 | 276.83 | ▼-0.42 | ▼-0.15% |
| 26-05-26 | 277.25 | ▲0.55 | ▲0.2% |
| 26-05-22 | 276.70 | ▲2.90 | ▲1.06% |
| 26-05-21 | 273.80 | ▼-1.23 | ▼-0.45% |
| 26-05-20 | 275.03 | ▲2.40 | ▲0.88% |
| 26-05-19 | 272.63 | ▲0.39 | ▲0.14% |
| 26-05-18 | 272.24 | ▲5.18 | ▲1.94% |
| 26-05-15 | 267.06 | ▼-1.47 | ▼-0.55% |
| 26-05-14 | 268.53 | ▼-3.41 | ▼-1.25% |
| 26-05-13 | 271.94 | ▲3.30 | ▲1.23% |
| 26-05-12 | 268.64 | ▼-0.13 | ▼-0.05% |
| 26-05-11 | 268.77 | ▲5.22 | ▲1.98% |
| 26-05-08 | 263.55 | ▼-3.82 | ▼-1.43% |
| 26-05-07 | 267.37 | ▲0.11 | ▲0.04% |
| 26-05-06 | 267.26 | ▲0.57 | ▲0.21% |
| 26-05-05 | 266.69 | ▲2.02 | ▲0.76% |
| 26-05-04 | 264.67 | ▲1.32 | ▲0.5% |
| 26-05-01 | 263.35 | ▲0.14 | ▲0.05% |
| 26-04-30 | 263.21 | ▼-1.71 | ▼-0.65% |
| 26-04-29 | 264.92 | ▼-2.96 | ▼-1.1% |
| 26-04-28 | 267.88 | ▲11.05 | ▲4.3% |
| 26-04-27 | 256.83 | ▲1.46 | ▲0.57% |
| 26-04-24 | 255.37 | ▲0.31 | ▲0.12% |
| 26-04-23 | 255.06 | ▲2.87 | ▲1.14% |
| 26-04-22 | 252.19 | ▼-0.97 | ▼-0.38% |
| 26-04-21 | 253.16 | ▼-5.38 | ▼-2.08% |
| 26-04-20 | 258.54 | ▲3.57 | ▲1.4% |
| 26-04-17 | 254.97 | ▲6.97 | ▲2.81% |
| 26-04-16 | 248.00 | ▼-3.71 | ▼-1.47% |
| 26-04-15 | 251.71 | ▲0.29 | ▲0.12% |
| 26-04-14 | 251.42 | ▲2.47 | ▲0.99% |
| 26-04-13 | 248.95 | ▼-1.12 | ▼-0.45% |
| 26-04-10 | 250.07 | ▲0.04 | ▲0.02% |
| 26-04-09 | 250.03 | ▼-1.87 | ▼-0.74% |
| 26-04-08 | 251.90 | ▲3.60 | ▲1.45% |
| 26-04-07 | 248.30 | ▲0.59 | ▲0.24% |
| 26-04-06 | 247.71 | ▲0.37 | ▲0.15% |
| 26-04-02 | 247.34 | ▲4.26 | ▲1.75% |
| 26-04-01 | 243.08 | ▲1.08 | ▲0.45% |
| 26-03-31 | 242.00 | ▼-0.61 | ▼-0.25% |
| 26-03-30 | 242.61 | ▲3.00 | ▲1.25% |
| 26-03-27 | 239.61 | ▼-4.10 | ▼-1.68% |
| 26-03-26 | 243.71 | ▲1.57 | ▲0.65% |
| 26-03-25 | 242.14 | ▼-1.36 | ▼-0.56% |
| 26-03-24 | 243.50 | ▲0.92 | ▲0.38% |
| 26-03-23 | 242.58 | ▲2.39 | ▲1% |
| 26-03-20 | 240.19 | ▼-6.09 | ▼-2.47% |
| 26-03-19 | 246.28 | ▼-0.42 | ▼-0.17% |
| 26-03-18 | 246.70 | ▼-4.36 | ▼-1.74% |
| 26-03-17 | 251.06 | ▲1.96 | ▲0.79% |
| 26-03-16 | 249.10 | ▼-0.85 | ▼-0.34% |
| 26-03-13 | 249.95 | ▼-1.43 | ▼-0.57% |
| 26-03-12 | 251.38 | ▲1.16 | ▲0.46% |
| 26-03-11 | 250.22 | ▼-4.07 | ▼-1.6% |
| 26-03-10 | 254.29 | ▼-1.05 | ▼-0.41% |
| 26-03-09 | 255.34 | ▲0.21 | ▲0.08% |
| 26-03-06 | 255.13 | ▼-3.11 | ▼-1.2% |
| 26-03-05 | 258.24 | ▲2.17 | ▲0.85% |
| 26-03-04 | 256.07 | ▲0.57 | ▲0.22% |
| 26-03-03 | 255.50 | ▼-0.53 | ▼-0.21% |
| 26-03-02 | 256.03 | ▲0.92 | ▲0.36% |
| 26-02-27 | 255.11 | ▼-7.63 | ▼-2.9% |
| 26-02-26 | 262.74 | ▲2.81 | ▲1.08% |
| 26-02-25 | 259.93 | ▲1.53 | ▲0.59% |
| 26-02-24 | 258.40 | ▲3.07 | ▲1.2% |
| 26-02-23 | 255.33 | ▲0.81 | ▲0.32% |
| 26-02-20 | 254.52 | ▲0.09 | ▲0.04% |
| 26-02-19 | 254.43 | ▼-1.75 | ▼-0.68% |
| 26-02-18 | 256.18 | ▲2.83 | ▲1.12% |
| 26-02-17 | 253.35 | ▲2.19 | ▲0.87% |
| 26-02-13 | 251.16 | ▼-0.20 | ▼-0.08% |
| 26-02-12 | 251.36 | ▼-10.05 | ▼-3.84% |
| 26-02-11 | 261.41 | ▼-1.10 | ▼-0.42% |
| 26-02-10 | 262.51 | ▲4.71 | ▲1.83% |
| 26-02-09 | 257.80 | ▼-0.26 | ▼-0.1% |
| 26-02-06 | 258.06 | ▲6.57 | ▲2.61% |
| 26-02-05 | 251.49 | ▼-1.08 | ▼-0.43% |
| 26-02-04 | 252.57 | ▲4.98 | ▲2.01% |
| 26-02-03 | 247.59 | ▼-0.87 | ▼-0.35% |
| 26-02-02 | 248.46 | ▼-3.41 | ▼-1.35% |
| 26-01-30 | 251.87 | ▲1.99 | ▲0.8% |
| 26-01-29 | 249.88 | ▲4.40 | ▲1.79% |
| 26-01-28 | 245.48 | ▼-6.25 | ▼-2.48% |
| 26-01-27 | 251.73 | ▼-1.20 | ▼-0.47% |
| 26-01-26 | 252.93 | ▼-1.15 | ▼-0.45% |
| 26-01-23 | 254.08 | ▲1.13 | ▲0.45% |
| 26-01-22 | 252.95 | ▼-4.29 | ▼-1.67% |
| 26-01-21 | 257.24 | ▲0.99 | ▲0.39% |
| 26-01-20 | 256.25 | ▼-2.02 | ▼-0.78% |
| 26-01-16 | 258.27 | ▲4.75 | ▲1.87% |
| 26-01-15 | 253.52 | ▲0.34 | ▲0.13% |
| 26-01-14 | 253.18 | ▲3.26 | ▲1.3% |
| 26-01-13 | 249.92 | ▼-0.17 | ▼-0.07% |
| 26-01-12 | 250.09 | ▼-0.93 | ▼-0.37% |
| 26-01-09 | 251.02 | ▼-5.93 | ▼-2.31% |
| 26-01-08 | 256.95 | ▲5.89 | ▲2.35% |
| 26-01-07 | 251.06 | ▼-5.55 | ▼-2.16% |
| 26-01-06 | 256.61 | ▲3.55 | ▲1.4% |
| 26-01-05 | 253.06 | ▼-3.83 | ▼-1.49% |
| 26-01-02 | 256.89 | ▼-4.79 | ▼-1.83% |
| 25-12-31 | 261.68 | ▼-2.24 | ▼-0.85% |
| 25-12-30 | 263.92 | ▲0.93 | ▲0.35% |
| 25-12-29 | 262.99 | ▲0.83 | ▲0.32% |
| 25-12-26 | 262.16 | ▲1.04 | ▲0.4% |
| 25-12-25 | 261.12 | -0.00 | -0% |
| 25-12-24 | 261.12 | ▲1.43 | ▲0.55% |
| 25-12-23 | 259.69 | ▼-1.15 | ▼-0.44% |
| 25-12-22 | 260.84 | ▲3.45 | ▲1.34% |
| 25-12-19 | 257.39 | ▼-3.68 | ▼-1.41% |
| 25-12-18 | 261.07 | ▼-1.38 | ▼-0.53% |
| 25-12-17 | 262.45 | ▲7.01 | ▲2.74% |
| 25-12-16 | 255.44 | ▼-3.82 | ▼-1.47% |
| 25-12-15 | 259.26 | ▲1.64 | ▲0.64% |
| 25-12-12 | 257.62 | ▼-0.51 | ▼-0.2% |
| 25-12-11 | 258.13 | ▲2.92 | ▲1.14% |
| 25-12-10 | 255.21 | ▲3.01 | ▲1.19% |
| 25-12-09 | 252.20 | ▼-0.02 | ▼-0.01% |
| 25-12-08 | 252.22 | ▼-3.15 | ▼-1.23% |
| 25-12-05 | 255.37 | ▼-2.20 | ▼-0.85% |
| 25-12-04 | 257.57 | ▼-2.21 | ▼-0.85% |
| 25-12-03 | 259.78 | ▼-0.95 | ▼-0.36% |
| 25-12-02 | 260.73 | ▲0.49 | ▲0.19% |
| 25-12-01 | 260.24 | ▼-3.38 | ▼-1.28% |
| 25-11-28 | 263.62 | ▲1.50 | ▲0.57% |
| 25-11-26 | 262.12 | ▲0.96 | ▲0.37% |
| 25-11-25 | 261.16 | ▲0.91 | ▲0.35% |
| 25-11-24 | 260.25 | ▼-0.95 | ▼-0.36% |
| 25-11-21 | 261.20 | ▲5.47 | ▲2.14% |
| 25-11-20 | 255.73 | ▲1.10 | ▲0.43% |
| 25-11-19 | 254.63 | ▲1.05 | ▲0.41% |
| 25-11-18 | 253.58 | ▲1.29 | ▲0.51% |
| 25-11-17 | 252.29 | ▼-2.30 | ▼-0.9% |
| 25-11-14 | 254.59 | ▲0.98 | ▲0.39% |
| 25-11-13 | 253.61 | ▼-1.36 | ▼-0.53% |
| 25-11-12 | 254.97 | ▼-6.74 | ▼-2.58% |
| 25-11-11 | 261.71 | ▲1.56 | ▲0.6% |
| 25-11-10 | 260.15 | ▼-0.27 | ▼-0.1% |
| 25-11-07 | 260.42 | ▲4.16 | ▲1.62% |
| 25-11-06 | 256.26 | ▼-4.10 | ▼-1.57% |
| 25-11-05 | 260.36 | ▲3.80 | ▲1.48% |
| 25-11-04 | 256.56 | ▲2.24 | ▲0.88% |
| 25-11-03 | 254.32 | ▲2.55 | ▲1.01% |
| 25-10-31 | 251.77 | ▲1.95 | ▲0.78% |
| 25-10-30 | 249.82 | ▲2.64 | ▲1.07% |
| 25-10-29 | 247.18 | ▼-8.97 | ▼-3.5% |
| 25-10-28 | 256.15 | ▼-6.17 | ▼-2.35% |
| 25-10-27 | 262.32 | ▼-2.34 | ▼-0.88% |
| 25-10-24 | 264.66 | ▲0.90 | ▲0.34% |
| 25-10-23 | 263.76 | ▼-0.46 | ▼-0.17% |
| 25-10-22 | 264.22 | ▲2.24 | ▲0.86% |
| 25-10-21 | 261.98 | ▲1.18 | ▲0.45% |
| 25-10-20 | 260.80 | ▲1.18 | ▲0.45% |
| 25-10-17 | 259.62 | ▲2.02 | ▲0.78% |
| 25-10-16 | 257.60 | ▲0.45 | ▲0.17% |
| 25-10-15 | 257.15 | ▼-2.22 | ▼-0.86% |
| 25-10-14 | 259.37 | ▲1.79 | ▲0.69% |
| 25-10-13 | 257.58 | ▲1.72 | ▲0.67% |
| 25-10-10 | 255.86 | ▼-3.19 | ▼-1.23% |
| 25-10-09 | 259.05 | ▼-3.06 | ▼-1.17% |
| 25-10-08 | 262.11 | ▲0.03 | ▲0.01% |
| 25-10-07 | 262.08 | ▲0.74 | ▲0.28% |
| 25-10-06 | 261.34 | ▼-3.13 | ▼-1.18% |
| 25-10-03 | 264.47 | ▲0.59 | ▲0.22% |
| 25-10-02 | 263.88 | ▼-2.71 | ▼-1.02% |
| 25-10-01 | 266.59 | ▼-1.07 | ▼-0.4% |
| 25-09-30 | 267.66 | ▲1.44 | ▲0.54% |
| 25-09-29 | 266.22 | ▼-1.58 | ▼-0.59% |
| 25-09-26 | 267.80 | ▲4.14 | ▲1.57% |
| 25-09-25 | 263.66 | ▼-0.93 | ▼-0.35% |
| 25-09-24 | 264.59 | ▼-3.25 | ▼-1.21% |
| 25-09-23 | 267.84 | ▲1.45 | ▲0.54% |
| 25-09-22 | 266.39 | ▼-1.16 | ▼-0.43% |
| 25-09-19 | 267.55 | ▼-1.08 | ▼-0.4% |
| 25-09-18 | 268.63 | ▲2.40 | ▲0.9% |
| 25-09-17 | 266.23 | ▲0.68 | ▲0.26% |
| 25-09-16 | 265.55 | ▲0.92 | ▲0.35% |
| 25-09-15 | 264.63 | ▼-2.46 | ▼-0.92% |
| 25-09-12 | 267.09 | ▼-1.72 | ▼-0.64% |
| 25-09-11 | 268.81 | ▲5.17 | ▲1.96% |
| 25-09-10 | 263.64 | ▼-5.22 | ▼-1.94% |
| 25-09-09 | 268.86 | ▲3.15 | ▲1.19% |
| 25-09-08 | 265.71 | ▼-2.41 | ▼-0.9% |
| 25-09-05 | 268.12 | ▲3.62 | ▲1.37% |
| 25-09-04 | 264.50 | ▲2.99 | ▲1.14% |
| 25-09-03 | 261.51 | ▲0.91 | ▲0.35% |
| 25-09-02 | 260.60 | ▼-9.61 | ▼-3.56% |
| 25-08-29 | 270.21 | ▲2.30 | ▲0.86% |
| 25-08-28 | 267.91 | ▲0.29 | ▲0.11% |
| 25-08-27 | 267.62 | ▲2.85 | ▲1.08% |
| 25-08-26 | 264.77 | ▼-0.69 | ▼-0.26% |
| 25-08-25 | 265.46 | ▼-1.29 | ▼-0.48% |
| 25-08-22 | 266.75 | ▲3.99 | ▲1.52% |
| 25-08-21 | 262.76 | ▲0.72 | ▲0.27% |
| 25-08-20 | 262.04 | ▼-0.32 | ▼-0.12% |
| 25-08-19 | 262.36 | ▲5.90 | ▲2.3% |
| 25-08-18 | 256.46 | ▼-2.92 | ▼-1.13% |
| 25-08-15 | 259.38 | ▲3.18 | ▲1.24% |
| 25-08-14 | 256.20 | ▼-2.53 | ▼-0.98% |
| 25-08-13 | 258.73 | ▲4.74 | ▲1.87% |
| 25-08-12 | 253.99 | ▲1.91 | ▲0.76% |
| 25-08-11 | 252.08 | ▼-2.51 | ▼-0.99% |
| 25-08-08 | 254.59 | ▼-2.43 | ▼-0.95% |
| 25-08-07 | 257.02 | ▲2.50 | ▲0.98% |
| 25-08-06 | 254.52 | ▼-2.84 | ▼-1.1% |
| 25-08-05 | 257.36 | ▲2.81 | ▲1.1% |
| 25-08-04 | 254.55 | ▼-2.17 | ▼-0.85% |
| 25-08-01 | 256.72 | ▼-3.46 | ▼-1.33% |
| 25-07-31 | 260.18 | ▼-8.28 | ▼-3.08% |
| 25-07-30 | 268.46 | ▼-22.21 | ▼-7.64% |
| 25-07-29 | 290.67 | ▲7.51 | ▲2.65% |
| 25-07-28 | 283.16 | ▼-3.90 | ▼-1.36% |
| 25-07-25 | 287.06 | ▼-0.35 | ▼-0.12% |
| 25-07-24 | 287.41 | ▼-5.17 | ▼-1.77% |
| 25-07-23 | 292.58 | ▲0.52 | ▲0.18% |
| 25-07-22 | 292.06 | ▲7.06 | ▲2.48% |
| 25-07-21 | 285.00 | ▼-2.37 | ▼-0.82% |
| 25-07-18 | 287.37 | ▲0.35 | ▲0.12% |
| 25-07-17 | 287.02 | ▲0.94 | ▲0.33% |
| 25-07-16 | 286.08 | ▲5.65 | ▲2.01% |
| 25-07-15 | 280.43 | ▼-4.11 | ▼-1.44% |
| 25-07-14 | 284.54 | ▼-2.09 | ▼-0.73% |
| 25-07-11 | 286.63 | ▼-0.13 | ▼-0.05% |
| 25-07-10 | 286.76 | ▲1.98 | ▲0.7% |
| 25-07-09 | 284.78 | ▼-1.20 | ▼-0.42% |
| 25-07-08 | 285.98 | ▲2.39 | ▲0.84% |
| 25-07-07 | 283.59 | ▼-0.61 | ▼-0.21% |
| 25-07-03 | 284.20 | ▲0.80 | ▲0.28% |
| 25-07-02 | 283.40 | ▼-1.37 | ▼-0.48% |
| 25-07-01 | 284.77 | ▲1.37 | ▲0.48% |
| 25-06-30 | 283.40 | ▼-2.01 | ▼-0.7% |
| 25-06-27 | 285.41 | ▼-2.31 | ▼-0.8% |
| 25-06-26 | 287.72 | ▲5.82 | ▲2.06% |
| 25-06-25 | 281.90 | ▼-4.13 | ▼-1.44% |
| 25-06-24 | 286.03 | ▲0.23 | ▲0.08% |
| 25-06-23 | 285.80 | ▲1.46 | ▲0.51% |
| 25-06-20 | 284.34 | ▲0.33 | ▲0.12% |
| 25-06-18 | 284.01 | ▲0.47 | ▲0.17% |
| 25-06-17 | 283.54 | ▼-1.61 | ▼-0.56% |