Stockscreener 앱 받기
15.35
1.39%
0.21
시간 외 거래:
15.39
0.04
+0.26%
Ecb Bancorp Inc 주식 (ECBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $15.70 | $14.99 | $0.707 | 9,386.0 | +1.39% |
| 2025-10-10 | $15.55 | $15.14 | $0.41 | 6,698.0 | -0.46% |
| 2025-10-09 | $15.60 | $15.21 | $0.39 | 3,719.0 | -1.81% |
| 2025-10-08 | $15.80 | $15.47 | $0.33 | 4,417.0 | +1.57% |
| 2025-10-07 | $15.69 | $15.25 | $0.44 | 6,662.0 | -2.80% |
| 2025-10-06 | $15.91 | $15.60 | $0.3137 | 8,582.0 | -0.76% |
| 2025-10-03 | $16.47 | $15.74 | $0.73 | 14,716.0 | +0.19% |
| 2025-10-02 | $15.78 | $15.65 | $0.125 | 6,178.0 | -0.94% |
| 2025-10-01 | $16.05 | $15.67 | $0.38 | 5,497.0 | +0.38% |
| 2025-09-30 | $16.06 | $15.80 | $0.255 | 9,418.0 | +1.21% |
| 2025-09-29 | $16.01 | $15.68 | $0.3286 | 7,746.0 | -2.43% |
| 2025-09-26 | $16.13 | $15.96 | $0.17 | 11,420.0 | +1.01% |
| 2025-09-25 | $16.09 | $15.91 | $0.18 | 7,559.0 | -0.56% |
| 2025-09-24 | $16.12 | $16.00 | $0.1203 | 5,137.0 | +0.00% |
| 2025-09-23 | $16.22 | $15.88 | $0.34 | 9,039.0 | -0.37% |
| 2025-09-22 | $16.30 | $16.06 | $0.24 | 10,843.0 | -2.01% |
| 2025-09-19 | $16.39 | $16.00 | $0.386 | 53,731.0 | +0.31% |
| 2025-09-18 | $16.35 | $16.15 | $0.20 | 11,581.0 | +1.81% |
| 2025-09-17 | $16.53 | $15.60 | $0.9325 | 13,410.0 | +1.39% |
| 2025-09-16 | $15.99 | $15.53 | $0.46 | 6,666.0 | -0.31% |
Ecb Bancorp Inc 주식 (ECBK) 연도별 가격 이력
이 심층 분석에서는 Ecb Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecb Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $16.47 | $14.99 | $1.48 | 75,241.0 | -3.28% |
| 2025-09 | $17.16 | $15.16 | $2.00 | 226,059.0 | -6.76% |
| 2025-08 | $17.33 | $15.33 | $2.00 | 203,281.0 | +9.31% |
| 2025-07 | $16.63 | $15.32 | $1.31 | 392,240.0 | +0.84% |
| 2025-06 | $16.47 | $14.82 | $1.65 | 1,322,850.0 | -4.98% |
| 2025-05 | $16.90 | $15.70 | $1.20 | 330,597.0 | -0.12% |
| 2025-04 | $16.99 | $14.55 | $2.44 | 592,641.0 | +7.39% |
| 2025-03 | $15.39 | $14.66 | $0.7265 | 238,909.0 | +1.00% |
| 2025-02 | $15.00 | $13.47 | $1.53 | 99,169.0 | +11.36% |
| 2025-01 | $15.00 | $12.56 | $2.44 | 172,299.0 | -9.23% |
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.75 | $14.67 | $1.08 | 122,413.0 | -1.40% |
| 2024-11 | $15.68 | $14.70 | $0.975 | 151,168.0 | -0.07% |
| 2024-10 | $15.30 | $14.28 | $1.02 | 191,075.0 | +4.75% |
| 2024-09 | $14.84 | $12.94 | $1.90 | 294,697.0 | +3.24% |
| 2024-08 | $14.08 | $12.50 | $1.58 | 122,969.0 | -1.98% |
| 2024-07 | $14.17 | $12.43 | $1.74 | 156,753.0 | +13.38% |
| 2024-06 | $12.63 | $12.05 | $0.58 | 56,452.0 | +4.00% |
| 2024-05 | $12.68 | $11.39 | $1.29 | 144,041.0 | +3.45% |
| 2024-04 | $13.00 | $11.39 | $1.61 | 75,553.0 | -10.63% |
| 2024-03 | $13.28 | $12.69 | $0.5859 | 129,091.0 | +0.39% |
| 2024-02 | $13.63 | $12.51 | $1.12 | 102,542.0 | -3.58% |
| 2024-01 | $13.61 | $12.52 | $1.09 | 141,909.0 | +6.77% |
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.72 | $11.93 | $0.79 | 205,536.0 | +3.72% |
| 2023-11 | $12.11 | $10.18 | $1.93 | 190,320.0 | +19.66% |
| 2023-10 | $11.27 | $9.82 | $1.45 | 293,853.0 | -7.81% |
| 2023-09 | $12.22 | $10.90 | $1.32 | 160,398.0 | -10.46% |
| 2023-08 | $13.11 | $11.75 | $1.36 | 365,754.0 | -3.92% |
| 2023-07 | $13.40 | $12.35 | $1.05 | 378,311.0 | -2.45% |
| 2023-06 | $13.48 | $12.12 | $1.36 | 199,710.0 | +8.37% |
| 2023-05 | $12.24 | $10.32 | $1.92 | 592,089.0 | +1.34% |
| 2023-04 | $14.00 | $11.65 | $2.35 | 317,605.0 | -14.19% |
| 2023-03 | $14.72 | $13.00 | $1.72 | 248,987.0 | +0.00% |
1.51%
자본화:
|
볼륨(24시간):