Enstar Group Ltd Pref Series D (ESGRP)

ESGRP
🏛️ 미국 →
20.48
마지막 업데이트: 2025-07-11
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.75 22.07 21.40 21.40 0.1M
2022-12-29 21.80 22.17 21.67 21.83 0.0M
2022-12-28 22.00 22.00 21.63 21.70 0.0M
2022-12-27 22.00 22.17 21.81 22.14 0.0M
2022-12-23 21.72 22.16 21.63 21.98 0.0M
2022-12-22 22.27 22.43 21.76 21.77 0.0M
2022-12-21 22.21 22.70 22.21 22.40 0.0M
2022-12-20 22.17 22.30 21.86 22.22 0.0M
2022-12-19 22.25 22.40 22.03 22.16 0.0M
2022-12-16 22.86 23.04 22.17 22.24 0.1M
2022-12-15 22.64 23.34 22.64 22.86 0.1M
2022-12-14 23.13 23.35 22.80 22.80 0.0M
2022-12-13 23.08 23.38 22.95 23.00 0.0M
2022-12-12 23.02 23.22 22.82 22.82 0.0M
2022-12-09 23.15 23.20 22.82 23.00 0.0M
2022-12-08 23.20 23.54 23.03 23.25 0.0M
2022-12-07 22.91 23.41 22.91 23.38 0.0M
2022-12-06 23.35 23.48 22.88 22.91 0.0M
2022-12-05 24.00 24.00 22.89 23.29 0.0M
2022-12-02 23.54 23.82 23.11 23.82 0.0M
2022-12-01 23.00 23.79 22.43 23.64 0.0M
2022-11-30 22.50 23.22 22.01 23.14 0.1M
2022-11-29 22.95 22.95 22.32 22.32 0.0M
2022-11-28 22.98 23.06 22.75 22.90 0.0M
2022-11-25 22.97 22.97 22.67 22.94 0.0M
2022-11-23 22.83 22.88 22.58 22.88 0.0M
2022-11-22 22.50 22.71 22.22 22.71 0.0M
2022-11-21 22.49 22.56 22.15 22.40 0.0M
2022-11-18 22.25 22.33 22.15 22.24 0.0M
2022-11-17 22.58 22.75 22.13 22.37 0.0M
2022-11-16 22.59 22.89 22.41 22.63 0.0M
2022-11-15 21.93 22.69 21.93 22.55 0.1M
2022-11-14 22.19 22.28 21.81 21.81 0.0M
2022-11-11 22.30 22.87 22.30 22.50 0.0M
2022-11-10 21.60 22.66 21.60 22.16 0.0M
2022-11-09 21.66 21.66 20.97 21.25 0.0M
2022-11-08 21.06 21.46 21.06 21.46 0.0M
2022-11-07 20.94 21.23 20.72 21.02 0.0M
2022-11-04 21.24 21.45 20.88 20.99 0.0M
2022-11-03 21.45 21.45 21.11 21.13 0.0M
2022-11-02 21.88 21.88 21.32 21.53 0.0M
2022-11-01 22.02 22.07 21.77 21.78 0.0M
2022-10-31 21.85 22.12 21.77 21.98 0.0M
2022-10-28 21.76 22.21 21.76 22.05 0.0M
2022-10-27 21.75 22.01 21.62 21.88 0.0M
2022-10-26 21.79 22.10 21.60 22.00 0.0M
2022-10-25 21.44 22.02 21.44 21.72 0.0M
2022-10-24 21.59 21.74 21.29 21.44 0.0M
2022-10-21 21.70 21.70 21.19 21.43 0.0M
2022-10-20 22.05 22.12 21.59 21.68 0.0M
2022-10-19 22.27 22.33 22.05 22.14 0.0M
2022-10-18 22.52 22.63 22.26 22.30 0.0M
2022-10-17 22.54 22.76 22.16 22.54 0.0M
2022-10-14 22.54 22.64 22.09 22.30 0.0M
2022-10-13 22.10 23.10 21.94 22.57 0.0M
2022-10-12 22.37 22.57 22.24 22.25 0.0M
2022-10-11 22.65 22.70 22.39 22.46 0.0M
2022-10-10 22.93 23.22 22.63 22.65 0.0M
2022-10-07 23.33 23.33 22.81 22.94 0.0M
2022-10-06 23.25 23.42 23.21 23.31 0.0M
2022-10-05 23.37 23.57 23.25 23.28 0.0M
2022-10-04 23.51 23.65 23.35 23.48 0.0M
2022-10-03 23.45 23.63 23.36 23.45 0.0M
2022-09-30 23.36 23.50 23.19 23.45 0.1M
2022-09-29 23.53 23.53 23.16 23.50 0.0M
2022-09-28 23.40 23.83 23.40 23.79 0.0M
2022-09-27 23.32 23.60 23.22 23.52 0.0M
2022-09-26 23.36 23.81 23.28 23.30 0.0M
2022-09-23 23.62 23.76 23.38 23.76 0.0M
2022-09-22 23.80 23.85 23.51 23.63 0.0M
2022-09-21 24.00 24.15 23.79 23.91 0.0M
2022-09-20 23.82 24.21 23.79 24.01 0.0M
2022-09-19 24.32 24.43 23.98 24.20 0.0M
2022-09-16 24.20 24.38 24.11 24.21 0.0M
2022-09-15 24.22 24.41 24.22 24.28 0.0M
2022-09-14 24.24 24.40 23.98 24.40 0.0M
2022-09-13 24.25 24.33 24.14 24.28 0.0M
2022-09-12 24.40 24.55 24.39 24.44 0.0M
2022-09-09 24.22 24.48 24.22 24.44 0.0M
2022-09-08 24.27 24.38 24.20 24.20 0.0M
2022-09-07 24.30 24.37 24.22 24.27 0.0M
2022-09-06 24.01 24.11 23.85 24.07 0.0M
2022-09-02 24.22 24.62 24.05 24.05 0.0M
2022-09-01 24.08 24.49 24.00 24.09 0.0M
2022-08-31 24.34 24.34 24.08 24.11 0.0M
2022-08-30 24.61 24.61 24.24 24.31 0.0M
2022-08-29 24.40 24.70 24.23 24.61 0.0M
2022-08-26 24.55 24.55 24.34 24.43 0.0M
2022-08-25 24.45 24.61 24.33 24.57 0.0M
2022-08-24 24.48 24.48 24.23 24.40 0.0M
2022-08-23 24.46 24.67 24.12 24.49 0.1M
2022-08-22 24.49 24.49 24.40 24.41 0.0M
2022-08-19 24.62 24.64 24.38 24.53 0.0M
2022-08-18 24.81 24.83 24.54 24.64 0.0M
2022-08-17 24.79 24.85 24.61 24.66 0.0M
2022-08-16 24.88 24.89 24.75 24.85 0.0M
2022-08-15 24.75 24.93 24.70 24.80 0.0M
2022-08-12 24.69 24.75 24.65 24.71 0.0M
2022-08-11 25.14 25.15 25.00 25.00 0.0M
2022-08-10 25.25 25.25 25.01 25.09 0.1M
2022-08-09 25.15 25.25 25.10 25.15 0.0M
2022-08-08 24.98 25.23 24.96 25.20 0.0M
2022-08-05 25.12 25.18 24.84 24.98 0.0M
2022-08-04 25.15 25.24 24.99 25.18 0.1M
2022-08-03 24.89 25.28 24.80 25.24 0.1M
2022-08-02 24.53 24.96 24.40 24.83 0.1M
2022-08-01 24.38 24.74 24.22 24.50 0.1M
2022-07-29 24.16 24.39 24.08 24.28 0.1M
2022-07-28 24.00 24.14 23.96 24.08 0.1M
2022-07-27 24.09 24.09 23.88 23.95 0.1M
2022-07-26 24.01 24.19 23.93 24.00 0.0M
2022-07-25 24.00 24.13 23.85 24.01 0.0M
2022-07-22 23.95 24.10 23.92 24.02 0.0M
2022-07-21 23.71 23.90 23.71 23.84 0.0M
2022-07-20 23.88 23.91 23.61 23.71 0.0M
2022-07-19 23.88 23.88 23.72 23.80 0.0M
2022-07-18 23.70 23.91 23.70 23.75 0.0M
2022-07-15 23.44 23.71 23.44 23.71 0.0M
2022-07-14 23.45 23.50 23.36 23.43 0.0M
2022-07-13 23.38 23.49 23.29 23.42 0.0M
2022-07-12 23.51 24.23 23.45 23.45 0.0M
2022-07-11 23.42 23.85 23.35 23.44 0.0M
2022-07-08 23.42 23.48 23.30 23.42 0.0M
2022-07-07 23.45 23.45 23.31 23.36 0.0M
2022-07-06 23.31 23.65 23.31 23.33 0.0M
2022-07-05 23.44 23.64 23.22 23.40 0.0M
2022-07-01 23.43 23.55 23.26 23.36 0.0M
2022-06-30 23.64 23.64 23.23 23.30 0.0M
2022-06-29 23.47 23.86 23.41 23.41 0.0M
2022-06-28 23.75 23.99 23.48 23.48 0.0M
2022-06-27 23.92 24.26 23.68 23.68 0.0M
2022-06-24 24.23 24.23 23.74 23.80 0.0M
2022-06-23 23.91 24.12 23.91 24.05 0.0M
2022-06-22 23.53 24.33 23.53 23.98 0.0M
2022-06-21 23.25 23.73 23.25 23.73 0.0M
2022-06-17 23.28 23.76 23.13 23.16 0.0M
2022-06-16 23.77 23.95 22.92 23.00 0.0M
2022-06-15 23.69 24.20 23.69 23.80 0.0M
2022-06-14 24.06 24.29 23.58 23.68 0.0M
2022-06-13 24.58 24.58 24.00 24.02 0.0M
2022-06-10 25.00 25.18 24.60 24.76 0.0M
2022-06-09 25.25 25.34 25.04 25.05 0.0M
2022-06-08 25.33 25.56 25.25 25.32 0.0M
2022-06-07 24.98 25.53 24.98 25.36 0.0M
2022-06-06 25.12 25.25 24.94 25.10 0.0M
2022-06-03 25.01 25.33 25.00 25.12 0.0M
2022-06-02 25.11 25.20 24.98 25.08 0.0M
2022-06-01 25.41 25.45 25.05 25.27 0.0M
2022-05-31 25.45 25.45 25.16 25.28 0.0M
2022-05-27 25.10 25.56 25.10 25.49 0.0M
2022-05-26 24.96 25.23 24.84 25.10 0.0M
2022-05-25 24.74 24.98 24.74 24.94 0.0M
2022-05-24 24.70 24.76 24.60 24.74 0.0M
2022-05-23 24.84 24.91 24.56 24.56 0.0M
2022-05-20 24.75 24.98 24.50 24.84 0.0M
2022-05-19 24.61 24.75 24.60 24.75 0.1M
2022-05-18 24.73 24.79 24.57 24.61 0.0M
2022-05-17 24.68 24.80 24.55 24.55 0.0M
2022-05-16 24.70 24.82 24.57 24.58 0.0M
2022-05-13 24.77 24.85 24.64 24.64 0.0M
2022-05-12 24.92 24.92 24.52 24.67 0.0M
2022-05-11 25.08 25.27 25.06 25.14 0.0M
2022-05-10 25.08 25.33 24.91 25.07 0.0M
2022-05-09 25.21 25.21 24.79 24.88 0.0M
2022-05-06 25.33 25.33 25.06 25.07 0.0M
2022-05-05 25.30 25.38 25.11 25.34 0.0M
2022-05-04 25.34 25.43 25.11 25.34 0.0M
2022-05-03 25.23 25.45 25.15 25.26 0.0M
2022-05-02 25.65 25.78 25.19 25.29 0.0M
2022-04-29 25.42 25.82 25.19 25.70 0.1M
2022-04-28 25.26 25.63 25.26 25.59 0.0M
2022-04-27 25.50 25.96 25.18 25.24 0.0M
2022-04-26 25.88 25.88 25.50 25.54 0.0M
2022-04-25 25.67 25.98 25.55 25.61 0.0M
2022-04-22 25.57 25.88 25.52 25.67 0.0M
2022-04-21 25.80 25.92 25.70 25.71 0.0M
2022-04-20 25.61 25.74 25.59 25.60 0.0M
2022-04-19 25.54 25.90 25.50 25.56 0.0M
2022-04-18 25.79 25.84 25.55 25.63 0.0M
2022-04-14 25.90 26.06 25.72 25.72 0.0M
2022-04-13 25.75 25.96 25.71 25.81 0.0M
2022-04-12 25.66 25.94 25.62 25.71 0.0M
2022-04-11 25.84 25.84 25.60 25.61 0.0M
2022-04-08 25.88 26.19 25.78 25.78 0.0M
2022-04-07 25.72 26.02 25.72 26.02 0.0M
2022-04-06 25.61 26.22 25.61 25.73 0.0M
2022-04-05 26.10 26.10 25.83 25.87 0.0M
2022-04-04 26.27 26.28 26.09 26.19 0.0M
2022-04-01 26.23 26.33 26.12 26.26 0.0M
2022-03-31 26.30 26.55 26.28 26.28 0.1M
2022-03-30 26.13 26.53 26.13 26.36 0.0M
2022-03-29 26.05 26.35 26.00 26.28 0.0M
2022-03-28 25.92 26.18 25.87 26.04 0.0M
2022-03-25 26.12 26.17 25.78 25.98 0.0M
2022-03-24 26.41 26.41 25.99 26.19 0.1M
2022-03-23 26.39 26.42 26.20 26.31 0.0M
2022-03-22 26.44 26.44 26.05 26.37 0.0M
2022-03-21 26.61 26.61 26.20 26.45 0.0M
2022-03-18 26.54 26.76 26.54 26.74 0.0M
2022-03-17 26.11 26.56 26.11 26.55 0.0M
2022-03-16 25.68 26.15 25.68 26.00 0.0M
2022-03-15 25.59 25.80 25.54 25.78 0.0M
2022-03-14 26.07 26.14 25.28 25.64 0.0M
2022-03-11 25.88 26.27 25.82 25.82 0.0M
2022-03-10 25.74 26.15 25.66 26.01 0.0M
2022-03-09 25.89 26.20 25.82 26.05 0.0M
2022-03-08 25.87 25.99 25.64 25.99 0.0M
2022-03-07 26.04 26.06 25.82 26.00 0.0M
2022-03-04 26.28 26.28 26.05 26.16 0.0M
2022-03-03 26.25 26.55 26.24 26.24 0.0M
2022-03-02 26.47 26.66 26.16 26.26 0.1M
2022-03-01 26.40 26.72 26.32 26.38 0.0M
2022-02-28 26.22 26.85 26.20 26.57 0.1M
2022-02-25 25.98 26.23 25.98 26.16 0.0M
2022-02-24 25.86 25.96 25.46 25.95 0.0M
2022-02-23 26.01 26.24 25.83 25.88 0.0M
2022-02-22 26.06 26.06 25.83 25.97 0.0M
2022-02-18 25.98 26.21 25.98 26.13 0.0M
2022-02-17 26.12 26.30 25.93 26.06 0.0M
2022-02-16 25.93 26.28 25.91 26.12 0.1M
2022-02-15 25.78 26.36 25.78 26.07 0.1M
2022-02-14 26.21 26.21 25.60 25.76 0.1M
2022-02-11 26.97 27.02 26.17 26.30 0.0M
2022-02-10 26.95 27.00 26.42 26.97 0.0M
2022-02-09 27.10 27.36 26.91 26.95 0.0M
2022-02-08 27.26 27.37 26.86 27.05 0.0M
2022-02-07 27.37 27.37 27.23 27.27 0.0M
2022-02-04 27.38 27.59 27.21 27.24 0.0M
2022-02-03 27.63 27.63 27.37 27.41 0.0M
2022-02-02 27.92 28.00 27.61 27.69 0.0M
2022-02-01 27.86 28.10 27.78 27.82 0.0M
2022-01-31 27.88 27.99 27.51 27.97 0.0M
2022-01-28 27.63 27.80 27.47 27.70 0.2M
2022-01-27 28.09 28.15 27.56 27.56 0.0M
2022-01-26 28.31 28.57 27.91 27.91 0.0M
2022-01-25 28.43 28.55 28.22 28.33 0.0M
2022-01-24 28.61 28.62 28.29 28.37 0.0M
2022-01-21 28.62 28.74 28.61 28.61 0.0M
2022-01-20 28.73 28.88 28.62 28.62 0.0M
2022-01-19 28.72 28.89 28.61 28.62 0.0M
2022-01-18 28.73 28.92 28.70 28.72 0.0M
2022-01-14 28.90 28.99 28.75 28.93 0.0M
2022-01-13 28.92 29.04 28.88 28.88 0.0M
2022-01-12 28.88 29.07 28.85 29.07 0.0M
2022-01-11 28.99 29.09 28.92 28.94 0.0M
2022-01-10 28.93 28.93 28.78 28.93 0.0M
2022-01-07 29.05 29.12 28.76 28.96 0.0M
2022-01-06 29.03 29.30 28.61 29.01 0.0M
2022-01-05 29.30 29.36 28.89 28.92 0.0M
2022-01-04 29.49 29.49 29.14 29.17 0.0M
2022-01-03 29.62 29.63 29.35 29.49 0.0M