Hot Features
프리미엄
Eastgroup Properties Inc (EGP)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.58 | -4.48467636966 | 169.02 | 172.42 | 158.52 | 317669 | 165.12145412 | CS |
| 4 | -7.29 | -4.32051206069 | 168.73 | 175.75 | 158.52 | 283887 | 169.50767109 | CS |
| 12 | -27.6 | -14.6000846382 | 189.04 | 190.08 | 158.52 | 331335 | 174.91784877 | CS |
| 26 | -4.17 | -2.51796389107 | 165.61 | 192.61 | 158.52 | 321098 | 179.1670665 | CS |
| 52 | -22.82 | -12.3846738305 | 184.26 | 192.61 | 155.225 | 300226 | 176.3599829 | CS |
| 156 | -51.38 | -24.1424678132 | 212.82 | 229.84 | 137.47 | 285910 | 172.38583308 | CS |
| 260 | 29.36 | 22.2289521502 | 132.08 | 229.84 | 83.3994 | 258006 | 161.50472742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 161.44 | 2.7 | 1.70 | 159.805 | 163.88999 | 159.805 | 927775 |
| 1734651600 | 158.74 | -2.46 | -1.53 | 162.535 | 163.09 | 158.52 | 431218 |
| 1734565200 | 161.19999 | -6.52 | -3.89 | 167.79 | 168.95 | 160.91 | 293410 |
| 1734478800 | 167.72 | -1.98 | -1.17 | 169.09 | 170.21 | 167.41 | 243176 |
| 1734392400 | 169.7 | -1.55 | -0.91 | 171.26 | 172.42 | 169.33 | 296507 |
| 1734133200 | 171.25 | 1.63 | 0.96 | 168.66 | 171.53 | 168.555 | 310299 |
| 1734046800 | 169.62 | -1.04 | -0.61 | 170.93 | 172.7 | 169.48 | 162327 |
| 1733960400 | 170.66 | 0.41 | 0.24 | 171.12 | 173.46 | 169.75 | 339285 |
| 1733874000 | 170.25 | -3.72 | -2.14 | 173.15 | 173.15 | 169.15 | 473218 |
| 1733787600 | 173.97 | 5.97 | 3.55 | 166.83 | 175.37 | 166.83 | 508885 |
| 1733528400 | 168 | -0.98 | -0.58 | 169.24 | 169.86 | 166.83 | 190399 |
| 1733442000 | 168.98 | -0.79 | -0.47 | 169.05 | 169.485 | 168.16 | 237845 |
| 1733355600 | 169.77 | -0.01 | -0.01 | 169.33 | 170.03 | 168.5201 | 237988 |
| 1733269200 | 169.78 | -0.91 | -0.53 | 170.86 | 171.6035 | 169.43 | 197333 |
| 1733182800 | 170.69 | -1.52 | -0.88 | 172.2 | 172.32 | 170.27 | 189117 |
| 1732917840 | 172.21 | -1.63 | -0.94 | 173.595 | 174.6 | 172.11 | 154223 |
| 1732750800 | 173.84 | 1.7 | 0.99 | 173.16 | 175.75 | 173.16 | 198276 |
| 1732664400 | 172.14 | -1.23 | -0.71 | 172.715 | 172.85 | 170.71 | 197547 |
| 1732578000 | 173.37 | 1.39 | 0.81 | 172.33 | 175.535 | 172.33 | 331480 |
| 1732318800 | 171.98 | 2.7 | 1.59 | 169.615 | 172.65 | 169.25 | 350177 |
| 1732232400 | 169.28 | -1.73 | -1.01 | 170.54 | 172.3613 | 169 | 456550 |
| 1732146000 | 171.01 | -3.1 | -1.78 | 173.445 | 173.445 | 169.3 | 299129 |
| 1732059600 | 174.11 | 1.39 | 0.80 | 172.03 | 174.575 | 171.44 | 303728 |
| 1731973200 | 172.72 | 0.73 | 0.42 | 171.68 | 174.08 | 171.06 | 261584 |
| 1731714000 | 171.99 | 0.99 | 0.58 | 170.36 | 172.42 | 168.31 | 360177 |
| 1731627600 | 171 | -4.22 | -2.41 | 174.98 | 175.75 | 170.06 | 321757 |
| 1731541200 | 175.22 | 0.92 | 0.53 | 175.79 | 176.67 | 174.49 | 296613 |
| 1731454800 | 174.3 | -0.86 | -0.49 | 174.4 | 175.72 | 173.7 | 626297 |
| 1731368400 | 175.16 | -0.84 | -0.48 | 176.01 | 178.821 | 174.59 | 392546 |
| 1731109200 | 176 | 2.33 | 1.34 | 173.82 | 176.29 | 173.44 | 276413 |
| 1731022800 | 173.67 | -1.31 | -0.75 | 173.86 | 175.71 | 173.2 | 325793 |
| 1730936400 | 174.98 | 2.18 | 1.26 | 175.795 | 176.46 | 173.31 | 957507 |
| 1730850000 | 172.8 | 1.94 | 1.14 | 169.635 | 172.99 | 169.51 | 208166 |
| 1730763600 | 170.86 | -0.34 | -0.20 | 171.11 | 172.775 | 169.795 | 251221 |
| 1730500800 | 171.2 | -0.08 | -0.05 | 171.97 | 173.36 | 170.9401 | 284050 |
| 1730414400 | 171.28 | -2.81 | -1.61 | 172.585 | 174.85 | 171 | 308995 |
| 1730328000 | 174.09 | 0.05 | 0.03 | 175.27 | 176.57 | 173.8 | 346172 |
| 1730241600 | 174.04 | -2.44 | -1.38 | 175.7975 | 176.5 | 173.88 | 346034 |
| 1730155200 | 176.48 | -0.05 | -0.03 | 177.65 | 178.315 | 175.56 | 414740 |
| 1729896000 | 176.53 | -2 | -1.12 | 179.32 | 179.875 | 176.15 | 540201 |
| 1729809600 | 178.53 | -2.68 | -1.48 | 176.93 | 180.899 | 175.83 | 601757 |
| 1729723200 | 181.21 | 0.98 | 0.54 | 180.64 | 182.4 | 180.64 | 355163 |
| 1729636800 | 180.23 | 0.73 | 0.41 | 179.505 | 181.34 | 178.5 | 222602 |
| 1729550400 | 179.5 | -3.33 | -1.82 | 181.39 | 182.05 | 178.71 | 369307 |
| 1729291200 | 182.83 | 0.81 | 0.45 | 183.05 | 183.05 | 181.305 | 245413 |
| 1729204800 | 182.02 | -3.25 | -1.75 | 184.44 | 185.1 | 181.735 | 399060 |
| 1729118400 | 185.27 | 5.83 | 3.25 | 180.52 | 185.815 | 179.4 | 390246 |
| 1729032000 | 179.44 | 1.66 | 0.93 | 178.33 | 180.03 | 177.62 | 594212 |
| 1728945600 | 177.78 | -0.58 | -0.33 | 178.42 | 179.065 | 177.37 | 218622 |
| 1728686400 | 178.36 | 2.45 | 1.39 | 177.65 | 178.4 | 176.14 | 215035 |
| 1728600000 | 175.91 | -1.35 | -0.76 | 176.68 | 177.24 | 174.775 | 351894 |
| 1728513600 | 177.26 | -0.45 | -0.25 | 177.08 | 177.83 | 176.145 | 193428 |
| 1728427200 | 177.71 | -0.26 | -0.15 | 177.58 | 177.93 | 176.24 | 256994 |
| 1728340800 | 177.97 | -2.02 | -1.12 | 179.33 | 179.33 | 176.84 | 260616 |
| 1728081600 | 179.99 | -0.78 | -0.43 | 180.43 | 181.2 | 178.77 | 209997 |
| 1727995200 | 180.77 | -0.65 | -0.36 | 180.015 | 181.06 | 179.46 | 220392 |
| 1727908800 | 181.42 | -1.8 | -0.98 | 181.8 | 182.325 | 179.89 | 246899 |
| 1727822400 | 183.22 | -3.6 | -1.93 | 187.51 | 187.51 | 182.92 | 464802 |
| 1727735520 | 186.82 | -0.86 | -0.46 | 185.31 | 187.19 | 184.505 | 294871 |
| 1727476800 | 187.68 | 0.06 | 0.03 | 189.04 | 190.08 | 186.93 | 405018 |
| 1727390400 | 187.62 | -0.81 | -0.43 | 188.78 | 189.24 | 186.63 | 389500 |
| 1727304000 | 188.43 | -2.2 | -1.15 | 191.23 | 191.23 | 187.89 | 257977 |
| 1727217600 | 190.63 | 1.25 | 0.66 | 188.74 | 191.58 | 188.74 | 349538 |
| 1727131200 | 189.38 | 2.55 | 1.36 | 187.96 | 190.13 | 187.03 | 759353 |
