Everus Construction Group Inc (ECG)

ECG
🏛️ 미국 →
83.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 78.94 78.94 78.94 78.94 3.6K
09:33 79.55 80.39 79.55 79.55 1.1K
09:34 80.29 80.29 79.66 79.66 0.8K
09:38 79.58 79.58 79.58 79.57 0.2K
09:40 79.61 79.61 79.61 79.61 0.2K
09:41 80.16 80.16 80.16 80.16 0.1K
09:43 79.56 79.56 79.56 79.56 0.8K
09:45 79.63 79.63 79.63 79.63 0.2K
09:46 79.62 79.62 79.59 79.59 0.3K
09:47 79.59 79.59 79.59 79.58 0.1K
09:48 79.57 79.57 79.57 79.57 0.1K
09:49 79.57 79.57 79.57 79.57 0.2K
09:50 79.75 79.75 79.75 79.75 0.2K
09:51 79.59 79.59 79.59 79.59 0.2K
09:53 79.57 79.57 79.57 79.57 0.6K
09:55 80.40 80.40 80.40 80.40 0.3K
09:58 79.99 79.99 79.99 79.99 0.2K
10:00 80.33 80.33 80.33 80.33 0.1K
10:01 80.41 80.41 80.41 80.41 0.4K
10:02 80.44 80.44 80.44 80.44 0.8K
10:04 80.19 80.19 80.19 80.19 0.3K
10:06 80.19 80.19 80.19 80.19 0.1K
10:07 80.19 80.19 80.19 80.19 0.5K
10:15 80.19 80.19 80.19 80.19 1.1K
10:26 79.90 79.90 79.90 79.90 1.2K
10:28 79.99 79.99 79.99 79.99 2.3K
10:36 79.84 79.95 79.84 79.94 0.9K
10:37 79.95 79.95 79.95 79.95 0.3K
10:38 79.95 79.95 79.95 79.94 1.3K
10:45 80.05 80.05 80.05 80.05 1.0K
10:47 80.04 80.04 79.86 79.86 1.6K
10:48 79.84 79.84 79.84 79.84 0.3K
10:49 79.97 79.97 79.85 79.85 1.3K
10:50 79.88 79.88 79.87 79.88 0.5K
10:51 79.89 79.89 79.89 79.89 1.2K
10:55 79.94 80.00 79.94 80.00 0.5K
10:56 79.97 79.97 79.97 79.97 0.6K
10:59 79.98 79.98 79.98 79.98 0.7K
11:00 80.11 80.11 80.11 80.11 0.2K
11:01 79.98 79.98 79.98 79.98 1.4K
11:02 80.09 80.09 79.87 79.87 4.3K
11:05 80.00 80.00 79.92 79.92 0.4K
11:07 80.03 80.03 79.89 79.89 2.2K
11:08 79.88 79.88 79.86 79.86 1.4K
11:12 79.94 79.94 79.94 79.94 1.0K
11:16 79.97 79.98 79.95 79.98 3.1K
11:18 80.12 80.12 80.12 80.12 1.7K
11:21 80.26 80.26 80.26 80.26 2.0K
11:31 80.49 80.49 80.49 80.49 0.6K
11:35 80.50 80.50 80.50 80.50 1.1K
11:36 80.64 80.64 80.64 80.64 2.0K
11:37 80.52 80.52 80.46 80.46 0.6K
11:38 80.43 80.43 80.43 80.43 0.4K
11:39 80.51 80.51 80.41 80.41 2.1K
11:40 80.49 80.49 80.41 80.41 1.8K
11:46 80.57 80.57 80.57 80.57 1.3K
11:53 80.55 80.55 80.50 80.50 0.8K
11:54 80.52 80.52 80.52 80.52 0.5K
11:59 80.63 80.63 80.63 80.63 0.5K
12:02 80.56 80.56 80.56 80.56 0.5K
12:03 80.54 80.54 80.50 80.50 0.9K
12:07 80.42 80.42 80.42 80.42 0.5K
12:11 80.43 80.43 80.43 80.43 0.7K
12:16 80.43 80.43 80.43 80.43 0.3K
12:19 80.43 80.43 80.43 80.43 0.1K
12:20 80.43 80.43 80.43 80.43 0.5K
12:27 80.51 80.51 80.51 80.51 0.7K
12:28 80.46 80.46 80.46 80.46 0.7K
12:31 80.46 80.46 80.46 80.46 0.2K
12:32 80.46 80.46 80.46 80.46 0.3K
12:33 80.46 80.46 80.46 80.46 1.9K
12:39 80.64 80.64 80.64 80.64 0.2K
12:40 80.55 80.55 80.55 80.55 1.3K
12:47 80.64 80.64 80.64 80.64 0.2K
12:50 80.69 80.69 80.69 80.69 0.3K
12:52 80.62 80.62 80.62 80.61 0.3K
12:57 80.61 80.77 80.61 80.77 1.9K
13:03 80.73 80.73 80.73 80.73 1.1K
13:05 80.70 80.70 80.70 80.70 0.6K
13:07 80.69 80.69 80.69 80.69 1.5K
13:11 80.68 80.68 80.68 80.68 0.4K
13:14 80.68 80.68 80.68 80.67 0.3K
13:19 80.70 80.70 80.70 80.69 0.2K
13:20 80.70 80.70 80.70 80.69 0.6K
13:21 80.69 80.69 80.69 80.69 1.5K
13:25 80.72 80.72 80.72 80.72 0.2K
13:27 80.81 80.82 80.81 80.82 1.9K
13:29 80.81 80.81 80.70 80.70 0.6K
13:30 80.70 80.70 80.59 80.59 2.9K
13:31 80.68 80.68 80.68 80.68 0.2K
13:32 80.65 80.71 80.65 80.71 8.8K
13:34 80.76 80.76 80.76 80.76 0.5K
13:37 80.74 80.74 80.74 80.74 0.1K
13:38 80.78 80.78 80.78 80.78 0.6K
13:41 80.87 80.87 80.87 80.87 0.5K
13:42 80.83 80.83 80.83 80.83 0.1K
13:43 80.98 80.98 80.98 80.98 1.3K
13:46 81.05 81.05 81.05 81.05 0.3K
13:47 80.94 80.94 80.94 80.94 0.4K
13:49 81.03 81.03 81.03 81.03 0.2K
13:51 80.92 81.08 80.92 81.08 0.3K
13:52 81.05 81.05 81.05 81.05 0.4K
13:55 80.91 80.91 80.91 80.91 0.1K
13:56 80.82 80.82 80.82 80.82 0.1K
13:57 80.87 80.87 80.87 80.87 0.1K
13:58 80.89 80.89 80.89 80.89 0.8K
14:00 80.94 80.94 80.94 80.94 0.1K
14:02 81.06 81.06 81.06 81.06 0.7K
14:05 80.97 80.97 80.91 80.93 3.4K
14:06 80.93 80.93 80.84 80.90 0.8K
14:09 80.90 80.90 80.90 80.90 0.3K
14:10 80.90 80.90 80.90 80.90 1.4K
14:13 80.90 80.90 80.90 80.90 0.1K
14:14 80.98 80.98 80.98 80.98 0.3K
14:15 80.98 81.02 80.98 81.02 1.8K
14:16 81.00 81.00 81.00 81.00 0.2K
14:18 80.95 80.95 80.95 80.95 0.3K
14:20 81.00 81.00 81.00 81.00 0.9K
14:22 80.94 80.94 80.94 80.94 0.1K
14:24 81.01 81.01 81.01 81.01 0.3K
14:27 81.00 81.00 80.96 80.96 0.5K
14:28 81.01 81.01 81.01 81.01 0.4K
14:31 80.92 80.92 80.92 80.92 0.1K
14:33 81.10 81.10 81.10 81.10 1.5K
14:34 81.10 81.10 81.10 81.10 2.2K
14:36 81.08 81.08 81.08 81.08 0.7K
14:39 81.11 81.11 81.11 81.11 0.1K
14:40 81.11 81.11 81.11 81.11 1.6K
14:41 81.11 81.11 81.11 81.11 1.2K
14:42 81.10 81.10 80.97 80.97 8.2K
14:43 81.10 81.10 81.07 81.07 1.8K
14:44 81.10 81.10 81.06 81.06 3.8K
14:45 81.10 81.13 81.09 81.11 3.5K
14:46 81.15 81.15 81.15 81.15 0.3K
14:47 81.16 81.17 81.16 81.17 1.7K
14:48 81.10 81.10 81.10 81.10 2.1K
14:49 81.03 81.03 81.03 81.03 0.1K
14:50 81.10 81.15 81.05 81.10 5.9K
14:51 81.09 81.09 81.07 81.07 0.6K
14:53 81.10 81.10 81.08 81.08 0.6K
14:54 81.10 81.15 81.08 81.10 4.8K
14:55 81.01 81.10 81.01 81.10 4.6K
14:57 81.22 81.22 81.22 81.22 0.8K
14:58 81.21 81.21 81.21 81.21 0.3K
14:59 81.27 81.29 81.21 81.29 2.2K
15:00 81.35 81.35 81.35 81.35 1.5K
15:01 81.47 81.47 81.47 81.47 2.5K
15:02 81.48 81.62 81.38 81.62 3.1K
15:03 81.79 81.79 81.79 81.79 0.2K
15:04 81.76 81.80 81.76 81.80 0.8K
15:05 81.70 81.80 81.70 81.80 0.9K
15:06 81.78 81.78 81.72 81.72 2.8K
15:07 81.63 81.63 81.63 81.63 2.2K
15:08 81.52 81.54 81.52 81.54 1.9K
15:10 81.53 81.53 81.53 81.53 0.2K
15:11 81.53 81.54 81.47 81.54 1.4K
15:12 81.53 81.53 81.53 81.53 0.6K
15:14 81.60 81.60 81.60 81.60 0.8K
15:15 81.59 81.70 81.59 81.68 5.5K
15:16 81.68 81.68 81.68 81.68 1.0K
15:17 82.02 82.02 81.93 81.94 3.9K
15:18 82.00 82.00 82.00 82.00 0.2K
15:19 82.00 82.05 82.00 82.05 1.8K
15:20 82.04 82.13 82.04 82.11 1.0K
15:21 82.10 82.10 82.10 82.10 1.2K
15:24 82.20 82.20 82.20 82.20 0.8K
15:25 82.20 82.20 82.20 82.20 0.9K
15:26 82.21 82.36 82.21 82.36 1.6K
15:27 82.52 82.52 82.52 82.52 10.9K
15:29 82.60 82.60 82.60 82.60 0.9K
15:30 82.64 82.64 82.64 82.64 1.5K
15:31 82.64 82.73 82.64 82.73 1.2K
15:32 82.87 82.87 82.85 82.85 0.7K
15:33 82.86 83.00 82.82 83.00 6.3K
15:34 83.00 83.00 82.99 82.99 4.4K
15:35 82.92 82.92 82.92 82.92 0.4K
15:36 82.93 82.93 82.93 82.93 1.3K
15:37 82.94 82.94 82.94 82.94 1.5K
15:38 82.93 83.06 82.93 83.05 12.0K
15:39 83.00 83.00 82.92 82.99 5.7K
15:40 82.88 82.88 82.82 82.82 2.4K
15:41 82.73 82.79 82.73 82.79 4.3K
15:42 82.83 82.83 82.75 82.75 5.9K
15:43 82.87 82.87 82.87 82.87 2.9K
15:45 82.87 83.03 82.87 83.03 6.8K
15:46 83.07 83.07 82.96 82.96 1.3K
15:47 82.98 83.02 82.98 83.02 1.0K
15:48 82.95 82.99 82.95 82.99 1.3K
15:49 83.02 83.09 83.02 83.09 3.8K
15:50 83.09 83.23 83.09 83.23 8.0K
15:51 83.16 83.38 83.16 83.38 4.1K
15:52 83.22 83.36 83.11 83.11 3.0K
15:53 83.22 83.22 83.18 83.18 0.8K
15:54 83.29 83.29 83.16 83.20 5.9K
15:55 83.20 83.27 83.18 83.20 12.2K
15:56 83.21 83.21 83.18 83.20 5.1K
15:57 83.27 83.49 83.27 83.39 17.3K
15:58 83.44 83.49 83.42 83.49 17.0K
15:59 83.51 83.53 83.30 83.35 77.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 79.50 83.57 78.94 83.35 0.4M
2025-09-25 78.39 80.23 77.88 79.31 0.2M
2025-09-24 82.31 82.87 79.47 79.81 0.4M
2025-09-23 82.39 83.18 81.13 81.34 0.3M
2025-09-22 81.46 82.97 80.68 82.57 0.3M
2025-09-19 82.11 82.68 80.94 82.23 1.0M
2025-09-18 79.85 83.36 78.18 81.89 0.4M
2025-09-17 79.37 81.48 78.77 78.82 0.4M
2025-09-16 78.47 79.08 77.94 78.97 0.3M
2025-09-15 79.28 80.44 78.55 79.24 0.3M
2025-09-12 78.88 79.18 77.67 78.67 0.3M
2025-09-11 78.59 79.42 77.73 79.20 0.3M
2025-09-10 76.55 79.47 76.55 77.57 0.4M
2025-09-09 75.66 76.36 73.02 75.91 0.5M
2025-09-08 74.27 75.36 73.00 75.05 0.3M
2025-09-05 77.65 77.91 73.14 74.17 0.6M
2025-09-04 76.18 77.68 75.01 77.39 0.4M
2025-09-03 76.61 77.28 75.04 75.35 0.2M
2025-09-02 76.52 76.70 75.40 76.24 0.3M
2025-08-29 80.91 80.91 77.42 78.44 0.5M
2025-08-28 77.27 80.52 77.08 80.31 0.5M
2025-08-27 78.36 78.36 76.57 77.33 0.3M
2025-08-26 75.57 78.58 75.56 78.56 0.5M
2025-08-25 76.61 77.65 75.40 75.61 0.3M
2025-08-22 75.98 78.31 75.11 76.11 0.4M
2025-08-21 74.78 75.99 73.86 75.79 0.6M
2025-08-20 74.59 75.12 72.43 74.78 0.6M
2025-08-19 76.43 76.43 74.55 75.37 0.5M
2025-08-18 75.95 76.75 74.81 76.17 0.7M
2025-08-15 75.07 75.82 73.02 75.69 0.7M
2025-08-14 78.50 79.35 74.77 75.31 1.2M
2025-08-13 83.60 90.00 77.07 79.16 3.2M
2025-08-12 71.56 76.65 70.93 75.80 0.9M
2025-08-11 71.65 71.82 69.61 70.88 0.4M
2025-08-08 71.61 71.74 69.94 71.42 0.3M
2025-08-07 73.40 74.63 71.30 71.53 0.2M
2025-08-06 72.80 73.08 71.06 73.07 0.4M
2025-08-05 73.01 74.84 71.78 72.94 0.3M
2025-08-04 71.71 72.09 70.50 72.00 0.4M
2025-08-01 71.71 72.81 68.51 70.17 0.6M
2025-07-31 75.61 76.18 73.99 74.26 0.5M
2025-07-30 74.14 75.71 73.92 75.29 0.5M
2025-07-29 73.13 75.00 72.56 74.10 0.5M
2025-07-28 73.71 74.24 72.37 72.47 0.7M
2025-07-25 69.33 73.59 68.95 73.53 0.7M
2025-07-24 69.24 69.77 67.80 69.00 0.2M
2025-07-23 67.64 69.18 65.91 69.01 0.4M
2025-07-22 68.05 68.19 65.27 66.70 1.1M
2025-07-21 69.96 70.38 68.43 68.81 0.5M
2025-07-18 69.31 69.54 67.83 69.17 0.9M
2025-07-17 69.30 70.00 67.76 69.20 0.5M
2025-07-16 67.79 69.70 65.97 69.27 0.5M
2025-07-15 69.29 69.31 67.04 68.33 0.5M
2025-07-14 68.98 69.28 67.91 68.68 0.3M
2025-07-11 68.25 69.88 67.64 68.81 0.3M
2025-07-10 67.61 68.80 66.60 67.34 0.5M
2025-07-09 65.99 67.81 65.39 67.45 0.4M
2025-07-08 64.56 65.82 62.93 65.31 0.4M
2025-07-07 65.09 65.30 63.65 64.35 0.2M
2025-07-03 64.33 66.00 64.00 65.16 0.2M
2025-07-02 62.96 64.28 62.43 64.05 0.3M
2025-07-01 63.31 63.93 60.78 62.81 0.4M
2025-06-30 63.69 64.59 63.03 63.53 0.5M
2025-06-27 62.09 64.05 62.09 63.42 0.5M
2025-06-26 62.31 62.62 61.50 61.95 0.3M
2025-06-25 62.46 62.82 60.63 61.74 0.4M
2025-06-24 61.42 62.13 61.00 61.94 0.2M
2025-06-23 59.02 61.48 58.97 60.76 0.4M
2025-06-20 59.65 60.20 58.08 59.18 0.5M
2025-06-18 60.20 61.57 59.26 59.79 0.3M
2025-06-17 58.71 60.28 58.00 59.75 0.3M
2025-06-16 60.60 61.50 59.74 59.77 0.3M
2025-06-13 59.58 60.33 58.86 59.54 0.2M
2025-06-12 60.31 60.97 59.52 60.44 0.4M
2025-06-11 60.40 60.56 59.65 60.31 0.2M
2025-06-10 61.52 61.61 58.70 59.83 0.4M
2025-06-09 61.59 61.90 60.17 61.03 0.4M
2025-06-06 61.30 61.69 60.64 61.19 0.2M
2025-06-05 60.30 61.00 59.18 60.40 0.3M
2025-06-04 60.86 61.24 59.76 59.78 0.3M
2025-06-03 57.92 60.34 57.37 60.20 0.3M
2025-06-02 57.94 58.50 56.38 57.58 0.3M
2025-05-30 57.48 58.31 56.10 57.91 0.5M
2025-05-29 59.19 59.19 57.59 57.87 0.3M
2025-05-28 59.19 59.35 58.00 58.78 0.4M
2025-05-27 57.65 59.54 56.49 59.45 0.7M
2025-05-23 56.81 57.89 56.42 56.70 0.4M
2025-05-22 57.16 58.03 55.31 57.39 0.6M
2025-05-21 58.47 59.11 56.29 56.81 0.6M
2025-05-20 59.01 60.07 58.23 58.98 0.5M
2025-05-19 58.34 60.42 58.18 59.26 0.5M
2025-05-16 61.24 61.51 58.79 59.48 0.7M
2025-05-15 59.30 61.42 59.30 61.24 1.1M
2025-05-14 59.30 65.00 56.50 60.30 3.7M
2025-05-13 50.30 53.01 50.30 51.42 1.1M
2025-05-12 50.30 51.14 49.11 50.10 0.8M
2025-05-09 48.63 49.20 47.77 47.93 0.8M
2025-05-08 47.40 49.04 47.12 48.27 0.7M
2025-05-07 45.45 46.97 44.97 46.59 0.6M
2025-05-06 44.55 45.77 43.86 45.35 0.4M
2025-05-05 44.61 45.83 44.61 45.40 0.6M
2025-05-02 43.50 46.11 43.25 45.12 0.8M
2025-05-01 41.17 43.61 40.73 42.84 0.7M
2025-04-30 39.16 40.25 38.52 40.24 0.4M
2025-04-29 40.73 40.94 39.70 40.64 0.4M
2025-04-28 40.69 42.18 40.04 40.79 0.4M
2025-04-25 40.55 41.20 40.10 40.85 0.4M
2025-04-24 38.90 41.30 37.72 40.97 0.5M
2025-04-23 39.79 40.16 38.13 38.46 0.3M
2025-04-22 36.08 37.48 36.08 36.94 0.4M
2025-04-21 38.34 38.34 35.19 35.74 0.4M
2025-04-17 38.25 38.98 37.81 38.85 0.7M
2025-04-16 37.63 38.59 37.24 38.17 0.8M
2025-04-15 37.70 38.82 37.42 38.54 0.6M
2025-04-14 39.41 40.00 36.91 37.51 0.6M
2025-04-11 37.74 39.01 37.06 38.50 0.7M
2025-04-10 38.20 39.38 37.20 37.97 0.6M
2025-04-09 34.55 40.21 34.55 39.58 0.8M
2025-04-08 36.57 36.96 34.36 35.07 1.1M
2025-04-07 32.75 35.55 32.26 35.21 1.2M
2025-04-04 33.39 34.39 31.38 33.60 0.8M
2025-04-03 37.01 37.68 34.75 35.31 0.8M
2025-04-02 36.78 38.37 36.71 38.37 1.0M
2025-04-01 37.03 37.86 36.03 37.60 0.9M
2025-03-31 35.49 37.26 35.14 37.09 0.7M
2025-03-28 34.76 36.23 33.90 36.18 0.9M
2025-03-27 36.29 36.75 34.41 34.97 0.8M
2025-03-26 38.65 38.94 36.28 36.87 0.7M
2025-03-25 41.29 41.62 38.40 38.58 0.5M
2025-03-24 39.95 41.69 39.64 41.35 0.5M
2025-03-21 39.47 40.35 38.94 39.21 1.7M
2025-03-20 39.50 41.00 39.21 40.20 0.6M
2025-03-19 37.60 40.43 37.58 39.96 0.6M
2025-03-18 38.00 38.36 36.96 37.69 0.4M
2025-03-17 38.13 39.38 37.66 38.98 0.6M
2025-03-14 38.65 40.35 37.47 38.05 0.9M
2025-03-13 38.76 39.10 37.00 37.79 0.6M
2025-03-12 39.04 39.69 37.27 38.73 0.6M
2025-03-11 38.60 39.97 37.56 37.90 0.8M
2025-03-10 39.13 39.61 38.17 38.24 0.8M
2025-03-07 39.75 40.25 38.00 39.97 0.5M
2025-03-06 38.66 39.80 37.65 39.54 0.8M
2025-03-05 38.10 39.95 37.51 39.86 0.7M
2025-03-04 38.61 38.97 37.18 38.01 0.6M
2025-03-03 41.94 41.96 38.99 39.29 0.5M
2025-02-28 41.79 43.10 41.13 41.60 0.8M
2025-02-27 44.72 46.00 41.75 41.90 1.7M
2025-02-26 42.42 45.83 42.31 45.00 1.3M
2025-02-25 38.64 42.94 37.84 42.30 1.4M
2025-02-24 43.24 43.83 38.46 38.62 1.4M
2025-02-21 46.81 46.91 43.40 43.56 0.7M
2025-02-20 47.29 47.38 45.73 46.54 0.7M
2025-02-19 47.51 47.86 46.16 46.58 0.9M
2025-02-18 48.46 49.21 46.30 47.89 1.0M
2025-02-14 49.41 50.41 47.34 48.14 1.0M
2025-02-13 56.00 56.05 47.62 49.54 1.9M
2025-02-12 65.89 65.89 55.51 55.99 2.0M
2025-02-11 69.14 69.86 66.87 68.42 0.5M
2025-02-10 70.60 71.00 68.18 69.92 0.4M
2025-02-07 71.21 72.30 70.02 70.28 0.4M
2025-02-06 69.75 71.01 68.25 70.72 0.3M
2025-02-05 68.16 70.35 67.24 69.08 0.4M
2025-02-04 66.65 68.12 65.89 67.61 0.4M
2025-02-03 66.81 68.74 66.47 66.65 0.4M
2025-01-31 70.96 71.08 67.31 68.81 0.9M
2025-01-30 68.32 71.23 67.60 70.49 0.5M
2025-01-29 67.70 69.04 66.36 66.56 0.5M
2025-01-28 70.07 70.75 64.86 67.99 0.7M
2025-01-27 73.25 73.30 66.07 68.45 1.7M
2025-01-24 75.32 77.93 75.20 76.76 0.7M
2025-01-23 75.45 76.21 74.03 75.34 0.5M
2025-01-22 72.92 77.03 72.58 76.10 0.6M
2025-01-21 70.76 73.51 69.67 72.50 0.3M
2025-01-17 66.80 71.24 66.50 69.68 2.0M
2025-01-16 69.90 70.20 66.18 66.29 0.6M
2025-01-15 71.90 73.83 69.88 69.95 0.5M
2025-01-14 66.64 69.92 66.64 69.34 0.2M
2025-01-13 64.55 66.06 64.50 65.87 0.3M
2025-01-10 66.13 67.53 64.60 64.67 0.3M
2025-01-08 68.59 69.82 66.53 66.66 0.4M
2025-01-07 67.67 70.14 67.45 69.12 0.5M
2025-01-06 69.10 70.75 67.48 67.70 0.4M
2025-01-03 68.92 69.93 67.35 68.96 0.6M
2025-01-02 66.25 70.65 65.77 69.28 0.7M