Hot Features
프리미엄
Enstar Group Ltd (ESGRO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5012 | -2.45927379784 | 20.38 | 20.38 | 19.44 | 29207 | 19.96420592 | CS |
| 4 | -0.8212 | -3.96714975845 | 20.7 | 21.3 | 19.44 | 23072 | 20.65421245 | CS |
| 12 | -1.0612 | -5.06781279847 | 20.94 | 21.3 | 19.17 | 22172 | 20.39920487 | CS |
| 26 | -4.4212 | -18.1942386831 | 24.3 | 25.24 | 18.59 | 24346 | 20.88875534 | CS |
| 52 | -3.6512 | -15.5172120697 | 23.53 | 25.47 | 18.59 | 17028 | 21.86704277 | CS |
| 156 | -6.8512 | -25.6311260756 | 26.73 | 27.06 | 18.59 | 12226 | 23.09419046 | CS |
| 260 | -6.7312 | -25.2957534761 | 26.61 | 28.1 | 13.3 | 12393 | 24.24547121 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 19.8788 | -0.12 | -0.61 | 20.01 | 20.1033 | 19.69 | 6627 |
| 1732232100 | 20 | 0.13 | 0.65 | 19.83 | 20 | 19.44 | 68902 |
| 1732145700 | 19.87 | -0.05 | -0.25 | 19.96 | 19.96 | 19.63 | 28911 |
| 1732059300 | 19.92 | 0.03 | 0.15 | 19.9235 | 19.99 | 19.87 | 21898 |
| 1731972900 | 19.89 | -0.34 | -1.70 | 20.2 | 20.3084 | 19.8519 | 17087 |
| 1731713700 | 20.2341 | -0.6 | -2.86 | 20.38 | 20.38 | 20.1401 | 9238 |
| 1731627300 | 20.83 | -0.07 | -0.33 | 20.91 | 21.0599 | 20.62 | 10942 |
| 1731540900 | 20.9 | -0.08 | -0.38 | 21.07 | 21.1694 | 20.9 | 28762 |
| 1731454500 | 20.98 | -0.05 | -0.22 | 21.1 | 21.15 | 20.9095 | 24912 |
| 1731368100 | 21.0256 | -0.15 | -0.73 | 21.22 | 21.25 | 20.98 | 37921 |
| 1731108900 | 21.18 | 0.17 | 0.83 | 21.1 | 21.18 | 21.03 | 12422 |
| 1731022500 | 21.0051 | 0.01 | 0.02 | 21 | 21.1729 | 20.87 | 35364 |
| 1730936100 | 21 | -0.07 | -0.33 | 20.9532 | 21.14 | 20.95 | 13995 |
| 1730849700 | 21.07 | 0.25 | 1.20 | 20.885 | 21.1 | 20.6832 | 19738 |
| 1730763300 | 20.82 | 0.08 | 0.38 | 20.7 | 20.95 | 20.7 | 9326 |
| 1730500500 | 20.7421 | -0.3 | -1.42 | 21.04 | 21.165 | 20.68 | 10867 |
| 1730414100 | 21.04 | -0.26 | -1.22 | 21.1698 | 21.28 | 21 | 23848 |
| 1730327700 | 21.3 | 0.71 | 3.45 | 20.7 | 21.3 | 20.65 | 43447 |
| 1730241300 | 20.59 | -0.03 | -0.12 | 20.64 | 20.72 | 20.59 | 6181 |
| 1730154900 | 20.615 | 0.02 | 0.12 | 20.59 | 20.645 | 20.43 | 25801 |
| 1729895700 | 20.59 | -0.1 | -0.46 | 20.7 | 20.7185 | 20.59 | 11883 |
| 1729809300 | 20.685 | 0.24 | 1.20 | 20.51 | 20.735 | 20.5 | 15125 |
| 1729722900 | 20.44 | -0.21 | -1.02 | 20.71 | 20.71 | 20.38 | 11503 |
| 1729636500 | 20.65 | -0.02 | -0.10 | 20.6 | 20.92 | 20.5 | 20487 |
| 1729550100 | 20.67 | 0.07 | 0.34 | 20.68 | 20.7882 | 20.45 | 30683 |
| 1729290900 | 20.6 | 0.18 | 0.88 | 20.45 | 20.76 | 20.45 | 15142 |
| 1729204500 | 20.42 | -0.06 | -0.27 | 20.33 | 20.5 | 20.33 | 25485 |
| 1729118100 | 20.475 | -0.18 | -0.85 | 20.33 | 20.495 | 20.33 | 13131 |
| 1729031700 | 20.65 | 0.2 | 1.00 | 20.5 | 20.65 | 20.43 | 6047 |
| 1728945300 | 20.445 | -0.29 | -1.37 | 20.58 | 20.6425 | 20.32 | 19855 |
| 1728686100 | 20.73 | 0.12 | 0.60 | 20.56 | 20.85 | 20.56 | 19939 |
| 1728599700 | 20.6055 | 0.13 | 0.63 | 20.41 | 20.73 | 20.41 | 23827 |
| 1728513300 | 20.4756 | -0.02 | -0.10 | 20.3 | 20.54 | 20.3 | 13911 |
| 1728426900 | 20.4956 | 0.09 | 0.46 | 20.62 | 20.62 | 20.3401 | 12832 |
| 1728340500 | 20.4021 | -0.35 | -1.68 | 20.71 | 20.71 | 20.37 | 16082 |
| 1728081300 | 20.75 | -0.01 | -0.05 | 20.73 | 20.79 | 20.5501 | 16314 |
| 1727994900 | 20.76 | 0.01 | 0.05 | 20.647 | 20.775 | 20.647 | 9192 |
| 1727908500 | 20.75 | 0.08 | 0.39 | 20.67 | 20.8099 | 20.5759 | 16990 |
| 1727822100 | 20.67 | 0.05 | 0.24 | 20.7 | 20.7 | 20.49 | 15700 |
| 1727735520 | 20.62 | 0.03 | 0.15 | 20.5 | 20.7 | 20.3397 | 9955 |
| 1727476500 | 20.59 | 0.18 | 0.86 | 20.43 | 20.7 | 20.42 | 4666 |
| 1727390100 | 20.415 | -0.23 | -1.09 | 20.67 | 20.67 | 20.34 | 12816 |
| 1727303700 | 20.64 | -0.07 | -0.35 | 20.63 | 20.71 | 20.4408 | 8603 |
| 1727217300 | 20.7124 | 0.15 | 0.74 | 20.59 | 20.74 | 20.37 | 11126 |
| 1727130900 | 20.56 | 0.2 | 0.98 | 20.34 | 20.66 | 20.34 | 20547 |
| 1726871700 | 20.36 | 0.14 | 0.69 | 20.28 | 20.67 | 20.18 | 13279 |
| 1726785300 | 20.22 | 0.07 | 0.35 | 20.01 | 20.292 | 20.01 | 18541 |
| 1726698900 | 20.15 | -0.17 | -0.84 | 20.18 | 20.31 | 20.0668 | 8243 |
| 1726612500 | 20.32 | 0.52 | 2.63 | 19.98 | 20.32 | 19.98 | 25095 |
| 1726526100 | 19.8 | -0.21 | -1.05 | 20.15 | 20.32 | 19.69 | 44472 |
| 1726266900 | 20.01 | -0.02 | -0.10 | 20.19 | 20.22 | 19.9 | 19633 |
| 1726180500 | 20.03 | 0.09 | 0.45 | 20.25 | 20.32 | 19.92 | 14549 |
| 1726094100 | 19.94 | -0.34 | -1.68 | 20.42 | 20.5 | 19.87 | 22961 |
| 1726007700 | 20.28 | 0.2 | 1.00 | 20.16 | 20.4223 | 20.1001 | 19580 |
| 1725921300 | 20.08 | 0.24 | 1.21 | 19.88 | 20.29 | 19.83 | 24756 |
| 1725662100 | 19.84 | -0.03 | -0.15 | 19.85 | 19.865 | 19.6 | 27946 |
| 1725575700 | 19.87 | 0.04 | 0.21 | 19.76 | 19.9625 | 19.65 | 26538 |
| 1725489300 | 19.8292 | 0.18 | 0.91 | 19.81 | 19.8499 | 19.36 | 39646 |
| 1725402900 | 19.6502 | -0.9 | -4.38 | 20.71 | 20.71 | 19.17 | 103836 |
| 1725057300 | 20.55 | -0.43 | -2.05 | 20.94 | 20.99 | 20.31 | 67697 |
| 1724970900 | 20.98 | 0.07 | 0.33 | 20.99 | 21.02 | 20.92 | 26138 |
| 1724884500 | 20.91 | -0.02 | -0.10 | 21 | 21.09 | 20.8701 | 12870 |
| 1724798100 | 20.93 | -0.23 | -1.09 | 21.21 | 21.25 | 20.84 | 23028 |
| 1724711700 | 21.16 | -0.09 | -0.42 | 21.3 | 21.3 | 21.01 | 10534 |
