Eagle Materials Inc (EXP)

EXP
🏛️ 미국 →
233.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 229.15 231.41 229.15 231.41 2.6K
09:33 229.40 229.40 229.40 229.40 1.1K
09:34 229.98 229.99 229.96 229.99 1.4K
09:35 229.99 231.20 229.99 231.20 5.4K
09:36 229.66 229.66 229.66 229.66 0.2K
09:37 230.80 230.80 229.21 229.21 1.6K
09:39 229.19 229.19 228.99 228.99 0.6K
09:40 229.00 229.00 228.91 228.91 0.7K
09:43 229.58 229.58 229.58 229.58 0.2K
09:45 229.87 229.87 229.87 229.87 0.9K
09:49 229.77 229.77 229.77 229.77 0.2K
09:50 229.81 229.81 229.81 229.81 0.3K
09:52 230.04 230.04 230.04 230.04 1.7K
10:00 230.53 230.53 230.53 230.53 0.4K
10:02 230.10 230.10 229.77 229.77 0.3K
10:03 229.77 229.77 229.77 229.77 0.4K
10:06 229.24 229.24 229.24 229.24 0.7K
10:11 229.64 229.64 229.64 229.64 1.0K
10:15 229.69 229.69 229.69 229.69 0.5K
10:19 229.97 229.97 229.97 229.97 2.6K
10:29 230.13 230.13 230.13 230.13 1.7K
10:32 229.62 229.62 229.62 229.62 2.8K
10:37 229.60 229.60 229.60 229.60 2.6K
10:43 229.86 229.86 229.86 229.86 0.5K
10:46 229.51 229.51 229.51 229.51 3.0K
11:00 229.41 229.41 229.41 229.41 2.8K
11:11 229.50 230.31 229.50 229.80 3.5K
11:23 230.25 230.25 230.24 230.24 1.6K
11:26 230.27 230.27 230.27 230.27 0.9K
11:27 230.22 230.22 230.22 230.22 0.6K
11:30 230.47 230.47 230.47 230.47 1.0K
11:31 230.45 230.45 230.45 230.45 0.6K
11:35 230.89 230.89 230.89 230.89 0.3K
11:36 230.97 230.97 230.97 230.97 0.3K
11:39 230.91 230.91 230.91 230.91 2.2K
11:50 231.18 231.18 231.18 231.18 4.4K
12:01 230.42 230.42 230.42 230.42 0.6K
12:06 230.98 231.06 230.98 231.06 1.5K
12:14 230.98 230.98 230.98 230.98 0.2K
12:15 230.88 231.10 230.88 231.10 1.9K
12:24 231.62 231.62 231.62 231.62 1.6K
12:33 231.24 231.24 231.24 231.24 0.6K
12:35 231.83 231.92 231.83 231.92 0.4K
12:36 231.96 231.96 231.93 231.93 0.4K
12:37 231.63 231.88 231.63 231.88 0.7K
12:38 231.85 231.85 231.85 231.85 0.4K
12:41 231.76 231.76 231.76 231.76 2.7K
12:50 231.48 231.48 231.48 231.48 2.2K
12:58 231.55 231.55 231.55 231.55 1.3K
13:06 231.47 231.47 231.47 231.47 0.7K
13:08 231.21 231.21 231.21 231.21 1.8K
13:16 231.40 231.40 231.30 231.30 14.7K
13:19 231.43 231.43 231.43 231.43 0.4K
13:21 231.48 231.48 231.48 231.48 1.3K
13:24 231.46 231.46 231.37 231.37 18.8K
13:36 231.22 231.22 231.22 231.22 0.2K
13:39 231.23 231.23 231.23 231.23 4.7K
13:59 231.34 231.34 231.34 231.34 0.4K
14:00 231.65 231.65 231.65 231.65 2.3K
14:11 231.19 231.19 231.19 231.19 0.8K
14:12 231.64 231.64 231.55 231.55 0.3K
14:13 231.66 231.66 231.66 231.66 0.9K
14:17 231.61 231.72 231.61 231.72 0.3K
14:18 231.91 231.91 231.91 231.91 1.0K
14:21 231.91 231.91 231.91 231.91 2.6K
14:31 232.11 232.11 232.11 232.11 1.1K
14:34 232.08 232.08 232.08 232.08 0.4K
14:36 232.01 232.01 232.01 232.01 1.4K
14:39 231.77 231.77 231.77 231.77 0.2K
14:40 231.77 231.77 231.77 231.77 1.9K
14:42 231.71 231.71 231.58 231.58 0.9K
14:45 231.64 231.64 231.64 231.64 1.3K
14:50 231.74 231.74 231.74 231.74 0.4K
14:51 231.56 231.56 231.56 231.56 0.6K
14:52 231.44 231.44 231.23 231.23 1.4K
14:53 231.17 231.34 231.17 231.34 0.8K
14:54 231.46 231.46 231.46 231.46 4.6K
15:04 232.09 232.09 232.09 232.09 1.0K
15:05 231.95 231.99 231.95 231.99 4.9K
15:17 232.48 232.48 232.48 232.48 0.2K
15:18 232.55 232.55 232.55 232.55 1.0K
15:19 232.92 232.92 232.92 232.92 1.9K
15:26 232.68 232.68 232.68 232.68 1.8K
15:27 232.64 232.65 232.64 232.65 1.1K
15:29 232.58 232.58 232.58 232.58 2.1K
15:33 232.50 232.50 232.50 232.50 1.1K
15:36 232.73 232.73 232.73 232.73 2.3K
15:39 232.74 232.74 232.74 232.74 2.6K
15:43 233.17 233.17 233.17 233.17 0.8K
15:46 232.98 232.98 232.75 232.75 3.3K
15:49 232.98 232.98 232.98 232.98 0.9K
15:50 233.20 233.20 233.20 233.20 2.5K
15:52 232.91 232.91 232.91 232.91 2.2K
15:53 233.00 233.00 233.00 233.00 1.4K
15:54 232.49 232.49 232.47 232.47 1.4K
15:55 232.27 232.27 232.27 232.27 2.3K
15:56 232.35 232.35 232.12 232.27 2.6K
15:57 232.19 232.78 232.19 232.78 5.5K
15:58 232.76 232.97 232.72 232.72 6.1K
15:59 232.54 232.54 232.26 232.26 45.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 233.91 237.24 229.48 233.04 0.4M
2025-09-29 234.63 236.42 231.33 233.01 0.4M
2025-09-26 229.13 233.22 228.91 232.26 0.2M
2025-09-25 224.07 228.00 224.07 227.84 0.3M
2025-09-24 227.74 231.55 225.77 226.63 0.3M
2025-09-23 228.93 233.17 227.72 228.59 0.3M
2025-09-22 230.00 230.61 227.56 228.11 0.4M
2025-09-19 236.36 236.36 230.97 231.23 0.8M
2025-09-18 231.16 238.09 230.01 236.23 0.4M
2025-09-17 234.77 242.90 229.14 230.02 0.5M
2025-09-16 235.40 236.14 231.43 234.04 0.4M
2025-09-15 233.83 236.45 231.99 234.78 0.3M
2025-09-12 235.52 237.36 232.89 233.23 0.3M
2025-09-11 232.39 238.20 231.93 237.37 0.3M
2025-09-10 228.89 233.81 228.89 230.84 0.3M
2025-09-09 236.06 236.57 227.09 228.72 0.3M
2025-09-08 241.34 241.72 236.42 237.48 0.4M
2025-09-05 234.97 242.90 234.25 242.26 0.7M
2025-09-04 225.60 232.76 224.58 232.62 0.3M
2025-09-03 224.02 226.71 221.58 223.95 0.3M
2025-09-02 226.15 229.74 224.19 224.97 0.3M
2025-08-29 230.80 231.85 229.41 230.90 0.3M
2025-08-28 237.04 237.04 228.70 230.49 0.3M
2025-08-27 235.06 237.71 234.50 235.53 0.3M
2025-08-26 236.83 239.00 236.00 237.18 0.2M
2025-08-25 236.72 238.57 235.22 236.74 0.3M
2025-08-22 228.00 240.24 227.31 239.07 0.4M
2025-08-21 225.00 227.57 224.47 226.83 0.2M
2025-08-20 230.55 232.26 225.00 226.22 0.3M
2025-08-19 230.87 235.26 230.87 233.19 0.2M
2025-08-18 233.15 234.73 229.53 230.17 0.2M
2025-08-15 236.27 236.37 232.50 233.47 0.3M
2025-08-14 237.04 238.89 234.18 234.84 0.3M
2025-08-13 235.09 241.56 233.66 241.22 0.4M
2025-08-12 223.81 233.73 221.82 233.73 0.4M
2025-08-11 225.09 225.28 220.63 222.26 0.3M
2025-08-08 222.59 226.95 222.21 225.16 0.3M
2025-08-07 223.50 228.77 221.10 224.25 0.4M
2025-08-06 224.92 225.45 218.37 220.73 0.4M
2025-08-05 223.11 226.32 220.38 225.45 0.4M
2025-08-04 222.16 224.65 220.64 223.03 0.5M
2025-08-01 221.44 222.66 216.90 220.44 0.5M
2025-07-31 224.65 229.42 222.92 224.29 0.4M
2025-07-30 230.08 232.07 226.34 227.95 0.5M
2025-07-29 231.19 238.50 227.58 227.58 0.8M
2025-07-28 226.51 226.51 219.60 220.92 0.9M
2025-07-25 220.15 226.51 220.15 226.23 0.3M
2025-07-24 220.26 222.56 219.60 220.04 0.3M
2025-07-23 220.52 223.33 217.54 221.47 0.3M
2025-07-22 214.31 218.96 213.68 217.66 0.4M
2025-07-21 217.04 218.09 212.36 212.55 0.3M
2025-07-18 217.00 217.24 213.91 215.12 0.3M
2025-07-17 211.83 216.41 211.15 216.00 0.3M
2025-07-16 213.27 213.70 207.31 211.87 0.5M
2025-07-15 223.00 223.31 213.19 213.58 0.4M
2025-07-14 222.44 224.42 219.00 220.60 0.5M
2025-07-11 222.89 225.09 222.21 223.42 0.4M
2025-07-10 219.07 228.82 216.75 226.66 0.6M
2025-07-09 216.66 220.58 215.04 219.48 0.4M
2025-07-08 212.48 216.29 211.38 215.21 0.4M
2025-07-07 212.71 215.66 211.62 211.89 0.4M
2025-07-03 213.57 215.06 212.47 214.18 0.3M
2025-07-02 209.33 214.75 209.33 213.74 0.4M
2025-07-01 200.96 214.67 200.14 209.12 0.5M
2025-06-30 204.73 204.98 201.00 202.11 0.3M
2025-06-27 204.94 205.41 201.95 204.77 1.0M
2025-06-26 201.59 203.72 200.01 202.99 0.3M
2025-06-25 206.03 206.51 199.28 200.93 0.4M
2025-06-24 203.20 206.14 200.91 205.92 0.4M
2025-06-23 196.15 201.97 195.79 201.50 0.3M
2025-06-20 197.01 198.58 194.80 196.75 0.5M
2025-06-18 192.30 200.13 191.91 195.54 0.5M
2025-06-17 195.69 197.15 193.25 193.68 0.3M
2025-06-16 197.01 200.22 196.67 197.27 0.6M
2025-06-13 199.93 201.89 194.62 195.95 0.3M
2025-06-12 196.55 202.66 195.41 202.57 0.5M
2025-06-11 205.77 205.77 197.52 198.17 0.4M
2025-06-10 202.17 205.79 200.48 203.55 0.4M
2025-06-09 202.49 203.34 198.89 201.89 0.4M
2025-06-06 203.59 203.59 198.40 200.33 0.5M
2025-06-05 200.94 203.24 198.87 201.14 0.4M
2025-06-04 201.59 202.46 200.24 200.94 0.4M
2025-06-03 198.14 204.04 196.86 201.32 0.5M
2025-06-02 200.48 201.64 195.80 197.91 0.4M
2025-05-30 204.09 205.43 199.66 202.21 0.8M
2025-05-29 204.03 206.56 200.78 204.97 0.8M
2025-05-28 217.66 219.89 203.28 203.29 0.6M
2025-05-27 218.31 219.78 212.25 218.04 0.5M
2025-05-23 210.93 216.47 208.98 214.37 0.3M
2025-05-22 214.00 215.96 212.12 213.66 0.4M
2025-05-21 217.00 220.72 214.00 214.74 0.5M
2025-05-20 228.70 232.96 219.54 220.69 1.0M
2025-05-19 236.97 243.00 234.91 241.95 0.6M
2025-05-16 235.97 240.05 235.00 239.93 0.4M
2025-05-15 232.63 235.31 231.79 234.56 0.3M
2025-05-14 238.42 240.74 233.91 234.44 0.4M
2025-05-13 241.89 241.89 237.94 237.95 0.2M
2025-05-12 240.11 241.82 234.45 239.56 0.2M
2025-05-09 230.03 232.05 228.58 230.23 0.2M
2025-05-08 227.90 232.98 224.10 229.83 0.3M
2025-05-07 232.08 232.34 222.36 224.93 0.4M
2025-05-06 230.83 233.95 230.34 230.41 0.2M
2025-05-05 232.33 238.79 231.84 234.90 0.2M
2025-05-02 230.03 237.50 230.03 233.97 0.3M
2025-05-01 227.55 232.90 226.07 227.74 0.2M
2025-04-30 220.44 227.11 216.94 226.39 0.3M
2025-04-29 220.31 223.58 216.97 221.74 0.2M
2025-04-28 218.58 222.08 217.76 221.36 0.3M
2025-04-25 220.35 221.08 217.41 218.88 0.2M
2025-04-24 215.49 222.31 214.51 221.29 0.2M
2025-04-23 218.62 224.00 212.97 216.25 0.4M
2025-04-22 213.32 215.69 210.97 213.53 0.3M
2025-04-21 214.57 214.78 206.20 208.86 0.3M
2025-04-17 216.11 219.48 215.91 216.38 0.4M
2025-04-16 222.00 223.37 213.17 216.47 0.5M
2025-04-15 227.66 228.90 223.04 223.77 0.3M
2025-04-14 226.97 227.93 218.56 226.95 0.3M
2025-04-11 214.00 225.55 213.90 223.78 0.3M
2025-04-10 219.94 224.42 213.00 216.53 0.6M
2025-04-09 203.55 229.36 201.61 225.17 0.8M
2025-04-08 219.00 222.56 203.08 205.92 0.5M
2025-04-07 210.18 224.99 205.70 212.12 0.6M
2025-04-04 220.14 222.44 212.20 217.29 0.9M
2025-04-03 225.20 234.03 221.01 228.65 0.9M
2025-04-02 223.10 236.00 223.10 235.20 0.5M
2025-04-01 220.59 227.95 217.99 227.48 0.4M
2025-03-31 217.10 222.12 212.77 221.93 0.5M
2025-03-28 224.51 225.68 216.93 220.97 0.2M
2025-03-27 228.13 228.75 223.19 225.82 0.3M
2025-03-26 228.21 232.08 227.02 228.85 0.3M
2025-03-25 225.94 230.41 225.20 228.72 0.4M
2025-03-24 221.39 228.18 220.60 227.88 0.4M
2025-03-21 214.79 218.21 212.27 218.16 0.6M
2025-03-20 215.56 220.33 214.40 217.29 0.3M
2025-03-19 212.64 218.57 212.02 218.13 0.3M
2025-03-18 215.77 217.02 212.17 215.12 0.4M
2025-03-17 212.30 218.01 211.65 216.60 0.3M
2025-03-14 210.26 214.06 208.66 213.31 0.3M
2025-03-13 208.85 210.31 205.92 207.49 0.4M
2025-03-12 214.36 217.97 209.00 209.56 0.4M
2025-03-11 215.03 216.67 210.78 211.45 0.4M
2025-03-10 209.58 218.71 209.24 215.83 0.6M
2025-03-07 219.59 219.90 205.44 213.61 0.7M
2025-03-06 219.12 222.20 216.70 220.79 0.5M
2025-03-05 217.08 221.69 213.44 220.89 0.4M
2025-03-04 214.63 220.22 208.03 215.05 0.4M
2025-03-03 228.69 230.61 218.26 218.77 0.4M
2025-02-28 225.05 227.07 220.98 226.21 0.3M
2025-02-27 227.15 229.31 223.58 224.28 0.3M
2025-02-26 228.79 231.85 225.90 228.39 0.2M
2025-02-25 227.87 230.72 224.94 227.77 0.3M
2025-02-24 223.99 229.55 220.60 226.88 0.5M
2025-02-21 235.72 235.72 222.13 224.18 0.5M
2025-02-20 239.88 240.70 232.58 232.93 0.5M
2025-02-19 246.05 248.03 239.75 240.43 0.4M
2025-02-18 254.50 258.86 248.57 250.52 0.5M
2025-02-14 252.45 252.67 250.00 252.42 0.2M
2025-02-13 250.65 251.37 248.64 250.50 0.3M
2025-02-12 245.00 250.35 236.41 246.26 0.6M
2025-02-11 253.63 256.97 253.63 255.00 0.3M
2025-02-10 257.55 257.85 254.36 255.98 0.3M
2025-02-07 259.35 261.18 254.76 255.90 0.3M
2025-02-06 257.65 262.81 257.65 259.94 0.4M
2025-02-05 256.41 256.57 253.72 255.36 0.3M
2025-02-04 253.56 255.88 252.50 253.33 0.2M
2025-02-03 252.12 259.20 250.92 253.83 0.3M
2025-01-31 259.12 259.68 255.46 256.74 0.3M
2025-01-30 254.34 262.16 254.20 259.47 0.4M
2025-01-29 260.00 264.91 253.75 253.76 0.6M
2025-01-28 260.06 262.15 256.74 258.35 0.4M
2025-01-27 260.00 265.42 258.29 259.67 0.4M
2025-01-24 261.94 262.71 259.35 262.13 0.3M
2025-01-23 257.79 262.45 257.09 261.22 0.4M
2025-01-22 256.77 259.33 256.57 257.76 0.3M
2025-01-21 262.06 262.70 257.19 257.95 0.3M
2025-01-17 257.68 259.10 255.29 256.85 0.3M
2025-01-16 250.78 255.13 249.53 254.43 0.2M
2025-01-15 249.99 251.80 248.30 250.96 0.3M
2025-01-14 243.99 244.00 239.84 242.91 0.2M
2025-01-13 233.49 240.11 233.19 239.48 0.3M
2025-01-10 234.62 238.00 234.14 235.00 0.3M
2025-01-08 238.64 240.92 236.38 238.92 0.3M
2025-01-07 242.85 243.04 236.03 239.06 0.3M
2025-01-06 248.18 249.62 243.17 244.09 0.4M
2025-01-03 245.07 248.60 244.57 247.44 0.2M
2025-01-02 248.79 251.39 242.17 244.15 0.2M