EastGroup Properties Inc (EGP)

EGP
🏛️ 미국 →
169.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 148.15 148.66 146.18 148.06 0.2M
2022-12-29 146.13 149.63 145.22 149.35 0.1M
2022-12-28 148.79 149.20 144.92 145.41 0.1M
2022-12-27 148.63 148.98 147.29 148.25 0.1M
2022-12-23 147.38 149.07 146.22 148.87 0.1M
2022-12-22 147.60 147.83 144.71 147.76 0.1M
2022-12-21 146.81 149.70 146.50 148.63 0.2M
2022-12-20 146.11 147.86 144.40 145.65 0.1M
2022-12-19 147.06 147.45 144.72 146.58 0.2M
2022-12-16 150.00 150.91 145.43 147.40 0.7M
2022-12-15 153.86 155.03 151.50 151.75 0.3M
2022-12-14 157.16 159.74 154.60 156.02 0.3M
2022-12-13 159.58 160.06 154.40 156.84 0.2M
2022-12-12 154.09 155.22 152.45 154.48 0.3M
2022-12-09 153.93 155.90 153.45 154.52 0.2M
2022-12-08 154.85 156.70 153.98 154.49 0.4M
2022-12-07 151.85 154.29 151.54 153.70 0.3M
2022-12-06 153.77 154.59 151.27 151.80 0.2M
2022-12-05 155.90 155.99 152.83 153.28 0.5M
2022-12-02 153.99 157.98 152.88 157.59 0.4M
2022-12-01 157.19 157.96 153.98 154.89 0.2M
2022-11-30 151.49 155.24 150.61 155.24 0.5M
2022-11-29 151.09 152.80 150.28 152.01 0.2M
2022-11-28 156.00 156.38 150.30 150.76 0.2M
2022-11-25 156.96 157.31 156.21 156.75 0.1M
2022-11-23 156.80 157.25 155.01 156.07 0.1M
2022-11-22 156.00 156.95 153.69 156.91 0.2M
2022-11-21 155.52 157.34 155.52 155.66 0.2M
2022-11-18 158.04 158.04 154.71 156.19 0.2M
2022-11-17 155.11 156.05 153.40 154.95 0.2M
2022-11-16 156.46 158.01 156.14 157.31 0.2M
2022-11-15 159.07 159.47 155.96 157.00 0.3M
2022-11-14 160.21 160.21 156.79 157.09 0.2M
2022-11-11 164.28 164.28 159.84 160.60 0.2M
2022-11-10 155.86 163.62 154.83 163.62 0.3M
2022-11-09 153.36 155.32 150.34 150.57 0.2M
2022-11-08 153.86 155.38 152.21 153.36 0.2M
2022-11-07 155.59 156.48 152.93 153.83 0.2M
2022-11-04 152.92 154.89 150.20 154.13 0.2M
2022-11-03 149.41 152.31 147.32 151.66 0.2M
2022-11-02 154.78 156.48 150.96 151.26 0.3M
2022-11-01 158.28 158.28 155.36 155.91 0.3M
2022-10-31 154.72 156.71 154.72 156.69 0.2M
2022-10-28 153.41 156.09 152.43 156.08 0.2M
2022-10-27 153.15 154.33 151.53 153.12 0.3M
2022-10-26 146.38 154.09 146.38 151.91 0.8M
2022-10-25 144.58 151.64 144.58 151.39 0.3M
2022-10-24 144.44 145.34 143.18 144.24 0.4M
2022-10-21 141.28 143.51 138.89 143.47 0.6M
2022-10-20 142.53 145.11 141.23 141.75 0.1M
2022-10-19 145.21 145.55 141.33 142.19 0.3M
2022-10-18 148.64 149.63 145.51 146.23 0.3M
2022-10-17 143.43 148.65 143.02 146.60 0.4M
2022-10-14 147.14 148.19 141.61 141.69 0.4M
2022-10-13 138.76 145.86 138.04 145.14 0.3M
2022-10-12 143.95 144.92 142.06 142.08 0.4M
2022-10-11 138.15 143.69 138.15 143.38 0.6M
2022-10-10 139.10 140.34 137.53 138.68 0.4M
2022-10-07 141.62 141.63 137.47 138.16 0.2M
2022-10-06 144.05 144.49 141.09 142.12 0.2M
2022-10-05 148.07 148.07 142.55 144.05 0.5M
2022-10-04 148.77 151.72 148.69 150.00 0.4M
2022-10-03 146.44 147.97 144.78 147.19 0.4M
2022-09-30 142.80 145.18 142.07 144.34 0.4M
2022-09-29 142.99 142.99 139.08 140.88 0.3M
2022-09-28 143.91 146.03 141.78 145.25 0.2M
2022-09-27 147.56 149.29 142.02 142.56 0.2M
2022-09-26 151.18 151.18 145.34 146.94 0.4M
2022-09-23 150.16 153.48 149.85 151.43 0.3M
2022-09-22 153.16 153.97 151.38 151.99 0.3M
2022-09-21 156.95 157.65 153.17 153.17 0.3M
2022-09-20 155.03 155.85 152.98 154.54 0.4M
2022-09-19 154.68 157.11 153.44 156.97 0.4M
2022-09-16 158.57 158.57 155.19 156.46 0.9M
2022-09-15 162.37 163.68 159.10 159.18 0.3M
2022-09-14 164.65 165.32 162.15 163.11 0.3M
2022-09-13 168.99 169.52 165.27 165.70 0.2M
2022-09-12 171.48 172.97 171.26 172.79 0.2M
2022-09-09 169.06 171.52 168.56 170.81 0.1M
2022-09-08 165.87 169.24 165.65 168.68 0.1M
2022-09-07 164.20 167.90 164.00 167.23 0.2M
2022-09-06 164.12 166.02 162.42 163.81 0.3M
2022-09-02 167.02 167.50 162.80 163.70 0.3M
2022-09-01 164.34 165.51 162.43 165.38 0.2M
2022-08-31 166.28 167.21 164.52 165.03 0.3M
2022-08-30 168.65 168.65 164.69 164.96 0.1M
2022-08-29 167.62 169.58 166.61 168.00 0.1M
2022-08-26 171.37 172.03 167.94 168.43 0.1M
2022-08-25 169.82 172.17 169.17 172.07 0.1M
2022-08-24 169.11 171.07 168.92 169.30 0.1M
2022-08-23 169.77 171.16 167.14 168.23 0.2M
2022-08-22 173.40 173.40 170.01 170.64 0.2M
2022-08-19 176.49 176.49 174.10 174.45 0.2M
2022-08-18 178.31 179.15 176.52 176.73 0.2M
2022-08-17 177.53 178.54 175.64 177.93 0.2M
2022-08-16 178.45 180.25 178.04 178.54 0.2M
2022-08-15 177.64 179.59 176.77 179.41 0.1M
2022-08-12 174.97 177.63 174.97 177.34 0.1M
2022-08-11 175.19 176.11 173.15 173.55 0.2M
2022-08-10 174.74 175.31 173.17 174.43 0.1M
2022-08-09 172.30 173.18 170.88 172.87 0.2M
2022-08-08 173.23 173.57 170.71 171.71 0.2M
2022-08-05 168.16 170.19 167.45 170.03 0.1M
2022-08-04 169.93 170.80 168.27 169.84 0.2M
2022-08-03 170.61 173.39 170.28 170.33 0.3M
2022-08-02 168.04 170.19 168.00 169.91 0.3M
2022-08-01 170.35 170.49 168.11 169.01 0.2M
2022-07-29 168.50 171.27 167.53 170.54 0.2M
2022-07-28 165.58 168.52 164.97 168.43 0.2M
2022-07-27 162.74 167.97 160.44 164.12 0.4M
2022-07-26 164.87 166.57 164.49 165.89 0.2M
2022-07-25 163.60 166.21 162.74 164.87 0.2M
2022-07-22 163.03 165.14 162.35 163.60 0.2M
2022-07-21 159.65 162.44 159.07 161.76 0.2M
2022-07-20 159.25 161.87 158.59 159.22 0.2M
2022-07-19 155.62 159.30 154.92 159.17 0.1M
2022-07-18 156.01 156.67 152.91 153.64 0.2M
2022-07-15 154.90 156.40 153.54 155.13 0.2M
2022-07-14 152.03 153.81 151.55 151.98 0.1M
2022-07-13 153.67 155.75 152.29 154.91 0.1M
2022-07-12 154.15 156.91 153.59 155.00 0.3M
2022-07-11 154.73 156.05 153.43 155.26 0.1M
2022-07-08 155.58 156.75 155.02 155.86 0.2M
2022-07-07 157.85 158.68 156.51 157.00 0.2M
2022-07-06 157.26 159.64 155.91 157.96 0.3M
2022-07-05 155.35 156.56 153.18 156.49 0.3M
2022-07-01 154.75 157.22 154.29 157.03 0.3M
2022-06-30 154.84 156.88 152.75 154.33 0.3M
2022-06-29 156.10 157.18 155.15 156.39 0.3M
2022-06-28 161.62 163.49 157.68 158.05 0.4M
2022-06-27 163.71 163.84 160.17 160.99 0.3M
2022-06-24 159.03 163.86 158.03 163.50 4.9M
2022-06-23 153.01 157.78 153.01 157.59 0.6M
2022-06-22 150.25 153.82 150.25 152.43 0.5M
2022-06-21 149.81 152.68 149.00 151.38 0.4M
2022-06-17 150.90 153.00 148.33 148.48 0.7M
2022-06-16 151.17 153.42 149.59 150.20 0.3M
2022-06-15 154.14 158.28 152.29 155.11 0.3M
2022-06-14 153.13 155.15 151.21 152.18 0.3M
2022-06-13 154.06 156.18 152.25 153.15 0.6M
2022-06-10 158.21 158.62 156.22 156.71 0.2M
2022-06-09 161.20 164.79 159.74 159.84 0.3M
2022-06-08 167.07 167.64 162.70 162.91 0.3M
2022-06-07 161.80 168.53 161.80 168.17 0.4M
2022-06-06 165.34 168.21 162.98 163.41 0.3M
2022-06-03 164.50 167.44 163.82 165.30 0.3M
2022-06-02 162.54 166.79 161.32 166.69 0.3M
2022-06-01 162.25 163.55 158.28 162.54 0.4M
2022-05-31 161.75 163.41 160.75 161.55 0.3M
2022-05-27 159.19 164.64 158.40 164.37 0.3M
2022-05-26 158.01 159.30 157.07 158.13 0.2M
2022-05-25 155.73 157.21 153.75 156.93 0.3M
2022-05-24 155.12 156.86 151.22 155.75 0.3M
2022-05-23 157.36 157.36 153.73 156.32 0.4M
2022-05-20 157.36 157.36 153.27 155.85 0.2M
2022-05-19 154.83 157.80 153.64 155.30 0.3M
2022-05-18 165.62 166.70 155.55 156.04 0.3M
2022-05-17 166.63 168.98 164.04 166.25 0.3M
2022-05-16 166.52 168.65 165.71 165.99 0.2M
2022-05-13 166.59 168.08 164.33 167.83 0.4M
2022-05-12 167.55 168.44 161.43 164.95 0.4M
2022-05-11 166.56 172.48 165.14 166.74 0.5M
2022-05-10 167.79 174.47 164.11 166.24 0.6M
2022-05-09 168.12 168.12 162.61 163.18 0.4M
2022-05-06 166.93 169.29 164.94 168.44 0.5M
2022-05-05 176.58 178.48 168.16 169.10 0.5M
2022-05-04 178.22 179.15 173.93 179.07 0.4M
2022-05-03 178.46 180.24 176.29 178.46 0.4M
2022-05-02 188.15 188.59 173.53 178.29 0.7M
2022-04-29 203.78 204.45 186.97 187.50 0.7M
2022-04-28 203.26 205.76 201.20 205.76 0.3M
2022-04-27 201.08 208.13 199.38 202.29 0.4M
2022-04-26 204.58 206.41 202.07 202.98 0.3M
2022-04-25 208.48 208.92 201.70 205.93 0.3M
2022-04-22 214.30 214.30 209.13 209.32 0.2M
2022-04-21 217.46 217.46 212.92 213.33 0.3M
2022-04-20 210.76 217.22 210.76 215.63 0.5M
2022-04-19 201.89 208.97 201.89 208.83 0.2M
2022-04-18 198.33 201.44 198.15 200.31 0.4M
2022-04-14 202.95 203.29 198.25 199.15 0.3M
2022-04-13 203.10 203.87 201.07 202.88 0.3M
2022-04-12 204.22 205.31 200.49 202.79 0.3M
2022-04-11 204.87 206.11 199.36 203.20 0.4M
2022-04-08 207.77 207.80 205.02 205.74 0.2M
2022-04-07 207.29 208.87 206.63 207.80 0.2M
2022-04-06 204.17 208.89 202.45 208.51 0.2M
2022-04-05 205.15 208.54 205.15 205.55 0.3M
2022-04-04 208.85 209.30 204.44 206.24 0.3M
2022-04-01 203.59 208.94 202.65 208.83 0.2M
2022-03-31 206.62 207.93 203.27 203.28 0.3M
2022-03-30 205.07 206.56 203.79 205.85 0.2M
2022-03-29 201.70 207.45 199.98 206.81 0.3M
2022-03-28 196.25 198.66 196.06 198.62 0.2M
2022-03-25 194.17 196.14 192.08 196.10 0.2M
2022-03-24 192.80 193.60 190.45 193.48 0.3M
2022-03-23 195.46 195.46 192.38 192.61 0.3M
2022-03-22 197.13 197.13 193.95 196.11 0.3M
2022-03-21 195.80 197.59 193.64 195.68 0.3M
2022-03-18 193.29 196.73 193.29 196.30 0.5M
2022-03-17 190.07 195.33 190.07 194.95 0.2M
2022-03-16 192.14 192.92 187.30 191.69 0.2M
2022-03-15 191.81 192.51 188.64 190.47 0.2M
2022-03-14 187.90 191.34 187.61 190.00 0.3M
2022-03-11 191.46 192.60 186.61 187.03 0.2M
2022-03-10 187.87 191.10 187.87 190.78 0.2M
2022-03-09 192.57 192.57 190.23 190.51 0.1M
2022-03-08 190.65 192.18 186.89 188.79 0.2M
2022-03-07 195.03 196.26 189.29 189.49 0.2M
2022-03-04 191.91 194.79 191.70 194.37 0.2M
2022-03-03 193.41 194.02 190.37 193.54 0.1M
2022-03-02 189.35 191.97 188.34 191.51 0.2M
2022-03-01 190.86 191.83 185.43 188.06 0.3M
2022-02-28 191.08 193.24 188.73 190.76 0.4M
2022-02-25 186.87 193.75 185.37 193.65 0.3M
2022-02-24 181.19 186.84 180.98 186.01 0.2M
2022-02-23 189.37 189.54 184.54 184.81 0.2M
2022-02-22 187.50 189.56 185.16 188.01 0.2M
2022-02-18 188.33 190.68 187.04 187.24 0.2M
2022-02-17 189.97 191.11 188.00 188.80 0.2M
2022-02-16 192.86 192.86 189.08 190.89 0.2M
2022-02-15 193.88 193.88 191.17 192.25 0.1M
2022-02-14 194.00 194.96 190.91 191.83 0.2M
2022-02-11 197.29 197.29 191.08 193.07 0.2M
2022-02-10 198.23 201.19 193.99 195.64 0.3M
2022-02-09 200.78 204.78 199.31 202.56 0.4M
2022-02-08 196.56 198.93 195.73 198.20 0.3M
2022-02-07 196.23 197.95 195.11 196.85 0.2M
2022-02-04 197.34 199.53 194.52 196.56 0.2M
2022-02-03 199.97 201.16 199.11 199.42 0.1M
2022-02-02 196.42 201.60 196.42 201.37 0.3M
2022-02-01 199.32 199.32 195.82 196.74 0.2M
2022-01-31 197.81 200.94 196.66 199.91 0.2M
2022-01-28 191.96 198.49 188.37 198.34 0.2M
2022-01-27 195.82 197.66 190.78 190.86 0.2M
2022-01-26 198.19 201.61 193.09 194.94 0.2M
2022-01-25 197.14 198.17 193.30 196.17 0.2M
2022-01-24 198.60 199.67 192.63 199.10 0.3M
2022-01-21 202.00 204.36 199.86 199.95 0.2M
2022-01-20 203.40 205.99 200.91 201.14 0.2M
2022-01-19 205.13 207.23 202.65 202.94 0.2M
2022-01-18 205.57 206.48 203.10 204.20 0.2M
2022-01-14 208.93 209.50 204.55 207.51 0.2M
2022-01-13 208.80 210.78 208.51 210.20 0.2M
2022-01-12 210.47 212.26 207.97 208.08 0.2M
2022-01-11 210.25 210.62 206.71 210.18 0.1M
2022-01-10 208.76 210.01 207.27 209.77 0.2M
2022-01-07 213.86 215.00 210.18 210.72 0.2M
2022-01-06 219.41 219.68 214.16 214.89 0.3M
2022-01-05 222.77 223.21 218.58 219.01 0.2M
2022-01-04 226.24 228.24 221.35 222.38 0.2M
2022-01-03 227.59 228.64 219.45 224.78 0.2M