Stockscreener 앱 받기
16.47
0.67%
0.08
Ecb Bancorp Inc 주식 (ECBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $16.70 | $16.45 | $0.25 | 4,255.0 | +0.70% |
| 2025-05-20 | $16.60 | $16.25 | $0.3475 | 15,545.0 | -0.79% |
| 2025-05-19 | $16.64 | $16.03 | $0.612 | 19,514.0 | +1.98% |
| 2025-05-16 | $16.60 | $16.20 | $0.40 | 15,076.0 | -0.92% |
| 2025-05-15 | $16.44 | $15.87 | $0.57 | 22,076.0 | +3.02% |
| 2025-05-14 | $16.32 | $15.87 | $0.455 | 24,205.0 | -1.67% |
| 2025-05-13 | $16.22 | $16.01 | $0.21 | 9,106.0 | +1.13% |
| 2025-05-12 | $16.19 | $15.91 | $0.28 | 18,287.0 | +0.19% |
| 2025-05-09 | $16.30 | $15.93 | $0.37 | 12,735.0 | -2.33% |
| 2025-05-08 | $16.51 | $15.85 | $0.66 | 14,107.0 | +3.89% |
| 2025-05-07 | $16.38 | $15.70 | $0.68 | 14,824.0 | -2.48% |
| 2025-05-06 | $16.65 | $16.07 | $0.585 | 12,612.0 | -3.30% |
| 2025-05-05 | $16.90 | $16.09 | $0.81 | 16,102.0 | -0.30% |
| 2025-05-02 | $16.83 | $16.15 | $0.68 | 27,021.0 | +3.53% |
| 2025-05-01 | $16.62 | $16.13 | $0.49 | 17,204.0 | -0.86% |
| 2025-04-30 | $16.61 | $16.17 | $0.44 | 24,110.0 | -0.49% |
| 2025-04-29 | $16.38 | $16.00 | $0.375 | 16,835.0 | +1.43% |
| 2025-04-28 | $16.30 | $16.05 | $0.2454 | 14,386.0 | -1.35% |
| 2025-04-25 | $16.72 | $16.29 | $0.43 | 14,408.0 | -2.27% |
| 2025-04-24 | $16.90 | $16.00 | $0.9008 | 32,456.0 | +0.24% |
| 2025-04-23 | $16.99 | $16.21 | $0.7787 | 39,640.0 | +1.71% |
| 2025-04-22 | $16.64 | $15.65 | $0.985 | 49,738.0 | +4.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.90 | $15.70 | $1.20 | 242,669.0 | +1.44% |
| 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% |
1.62%
0.00%
자본화:
|
볼륨(24시간):