Stockscreener 앱 받기
21.42
0.46%
-0.10
시장 영업 전:
21.52
0.10
+0.47%
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $21.86 | $21.07 | $0.79 | 1,555,861.0 | -0.46% |
| 2026-02-11 | $21.99 | $21.25 | $0.74 | 1,320,776.0 | -0.23% |
| 2026-02-10 | $22.11 | $21.45 | $0.6612 | 1,429,770.0 | -1.82% |
| 2026-02-09 | $22.05 | $21.69 | $0.365 | 1,231,827.0 | +0.37% |
| 2026-02-06 | $22.10 | $21.57 | $0.53 | 2,040,593.0 | +2.05% |
| 2026-02-05 | $21.98 | $21.18 | $0.80 | 2,805,533.0 | -1.56% |
| 2026-02-04 | $22.57 | $21.77 | $0.80 | 2,995,207.0 | -0.64% |
| 2026-02-03 | $22.10 | $21.09 | $1.02 | 4,917,769.0 | +3.44% |
| 2026-02-02 | $21.25 | $20.26 | $0.99 | 3,919,954.0 | +3.49% |
| 2026-01-30 | $20.56 | $20.11 | $0.445 | 2,428,705.0 | +0.37% |
| 2026-01-29 | $20.41 | $19.90 | $0.506 | 2,204,902.0 | +2.41% |
| 2026-01-28 | $20.32 | $19.93 | $0.395 | 1,767,761.0 | -1.68% |
| 2026-01-27 | $20.31 | $20.00 | $0.31 | 1,705,324.0 | +0.75% |
| 2026-01-26 | $20.29 | $19.75 | $0.54 | 2,881,475.0 | +0.35% |
| 2026-01-23 | $20.89 | $20.00 | $0.89 | 3,127,389.0 | -1.52% |
| 2026-01-22 | $20.77 | $20.27 | $0.495 | 2,567,596.0 | +0.44% |
| 2026-01-21 | $20.27 | $19.07 | $1.20 | 3,002,145.0 | +5.79% |
| 2026-01-20 | $19.32 | $18.98 | $0.34 | 1,557,179.0 | -1.08% |
| 2026-01-16 | $19.73 | $19.35 | $0.38 | 1,821,826.0 | -0.97% |
| 2026-01-15 | $19.59 | $19.04 | $0.555 | 1,460,890.0 | +2.73% |
| 2026-01-14 | $19.16 | $18.81 | $0.345 | 1,437,609.0 | -0.21% |
Eastern Bankshares Inc 주식 (EBC) 연도별 가격 이력
이 심층 분석에서는 Eastern Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastern Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $22.57 | $20.26 | $2.31 | 23,773,151.0 | +4.56% |
| 2026-01 | $20.89 | $18.15 | $2.74 | 39,322,999.0 | +11.15% |
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.19 | $18.04 | $2.15 | 41,968,000.0 | -1.59% |
| 2025-11 | $19.31 | $16.65 | $2.66 | 49,139,262.0 | +7.42% |
| 2025-10 | $19.11 | $16.61 | $2.50 | 95,224,996.0 | -3.42% |
| 2025-09 | $18.43 | $16.77 | $1.66 | 39,623,258.0 | +6.08% |
| 2025-08 | $17.27 | $14.88 | $2.38 | 27,126,515.0 | +10.74% |
| 2025-07 | $16.39 | $15.17 | $1.22 | 34,344,132.0 | +1.18% |
| 2025-06 | $15.56 | $14.10 | $1.46 | 36,186,357.0 | +1.80% |
| 2025-05 | $16.00 | $14.61 | $1.39 | 25,045,825.0 | +0.54% |
| 2025-04 | $16.53 | $13.51 | $3.02 | 32,724,462.0 | -9.02% |
| 2025-03 | $18.05 | $15.27 | $2.78 | 27,743,995.0 | -8.33% |
| 2025-02 | $19.16 | $17.25 | $1.91 | 16,579,501.0 | -2.56% |
| 2025-01 | $18.64 | $16.32 | $2.33 | 19,774,277.0 | +6.43% |
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.68 | $16.53 | $2.15 | 18,039,934.0 | -7.46% |
| 2024-11 | $19.39 | $15.95 | $3.45 | 18,427,945.0 | +14.15% |
| 2024-10 | $17.49 | $15.61 | $1.88 | 20,713,835.0 | -0.37% |
| 2024-09 | $17.18 | $15.47 | $1.71 | 20,257,885.0 | -3.42% |
| 2024-08 | $17.00 | $14.01 | $2.99 | 23,593,388.0 | +1.98% |
| 2024-07 | $17.26 | $13.60 | $3.66 | 36,090,242.0 | +19.03% |
| 2024-06 | $14.06 | $12.66 | $1.40 | 15,116,316.0 | +2.04% |
| 2024-05 | $14.56 | $12.67 | $1.89 | 14,258,132.0 | +9.08% |
| 2024-04 | $13.79 | $12.22 | $1.57 | 18,523,401.0 | -8.85% |
| 2024-03 | $13.81 | $12.59 | $1.22 | 25,508,377.0 | +6.66% |
| 2024-02 | $14.47 | $12.81 | $1.66 | 19,394,502.0 | -7.45% |
| 2024-01 | $14.89 | $13.14 | $1.75 | 14,699,616.0 | -1.69% |
3.65%
0.34%
자본화:
|
볼륨(24시간):