Stockscreener 앱 받기
20.64
0.63%
-0.13
시간 외 거래:
20.64
Ecb Bancorp Inc 주식 (ECBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $20.70 | $20.21 | $0.49 | 5,939.0 | -0.63% |
| 2026-08-14 | $20.88 | $20.66 | $0.225 | 7,346.0 | -0.38% |
| 2026-08-13 | $20.95 | $20.65 | $0.30 | 8,388.0 | +0.14% |
| 2026-08-12 | $20.86 | $20.07 | $0.7901 | 16,675.0 | +3.02% |
| 2026-08-11 | $20.24 | $20.05 | $0.19 | 6,459.0 | +0.80% |
| 2026-08-10 | $20.68 | $20.03 | $0.65 | 6,369.0 | -3.05% |
| 2026-08-07 | $20.68 | $20.24 | $0.44 | 5,310.0 | +0.51% |
| 2026-08-06 | $20.64 | $20.52 | $0.122 | 6,017.0 | -0.27% |
| 2026-08-05 | $20.69 | $20.17 | $0.52 | 10,942.0 | +0.10% |
| 2026-08-04 | $20.64 | $20.48 | $0.16 | 9,847.0 | +0.05% |
| 2026-08-03 | $20.64 | $20.49 | $0.15 | 17,769.0 | +0.24% |
| 2026-07-31 | $20.55 | $20.01 | $0.54 | 19,201.0 | +1.28% |
| 2026-07-30 | $20.30 | $20.17 | $0.13 | 7,819.0 | -0.22% |
| 2026-07-29 | $20.60 | $20.20 | $0.40 | 7,628.0 | -1.38% |
| 2026-07-28 | $20.67 | $20.43 | $0.24 | 9,254.0 | +1.08% |
| 2026-07-27 | $20.42 | $19.77 | $0.65 | 6,968.0 | +2.46% |
| 2026-07-24 | $20.18 | $19.66 | $0.52 | 7,463.0 | -1.58% |
| 2026-07-23 | $20.29 | $19.31 | $0.9839 | 10,675.0 | +1.86% |
| 2026-07-22 | $19.98 | $19.82 | $0.16 | 12,784.0 | -0.50% |
| 2026-07-21 | $19.97 | $19.91 | $0.06 | 5,623.0 | -0.25% |
| 2026-07-20 | $20.30 | $19.96 | $0.34 | 7,666.0 | -0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $20.95 | $20.03 | $0.92 | 107,000.0 | +0.44% |
| 2026-07 | $20.76 | $19.31 | $1.45 | 174,330.0 | +2.34% |
| 2026-06 | $20.50 | $17.88 | $2.62 | 399,406.0 | +9.97% |
| 2026-05 | $18.96 | $17.52 | $1.44 | 178,521.0 | +1.67% |
| 2026-04 | $18.72 | $16.67 | $2.05 | 252,551.0 | +7.35% |
| 2026-03 | $17.49 | $15.88 | $1.61 | 295,442.0 | -2.68% |
| 2026-02 | $20.05 | $17.19 | $2.86 | 161,422.0 | -2.77% |
| 2026-01 | $18.49 | $17.13 | $1.36 | 170,007.0 | +1.67% |
Ecb Bancorp Inc 주식 (ECBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.42 | $16.41 | $1.01 | 313,771.0 | -0.86% |
| 2025-11 | $17.75 | $15.92 | $1.83 | 183,848.0 | +8.55% |
| 2025-10 | $16.47 | $14.83 | $1.64 | 166,294.0 | +1.01% |
| 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% |
3.22%
자본화:
|
볼륨(24시간):