Stockscreener 앱 받기
24.29
9.07%
2.02
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $24.43 | $22.56 | $1.87 | 21,368.0 | +9.07% |
| 2025-08-21 | $23.36 | $22.27 | $1.09 | 7,375.0 | -4.63% |
| 2025-08-20 | $23.58 | $22.51 | $1.07 | 11,941.0 | +5.47% |
| 2025-08-19 | $23.00 | $22.14 | $0.86 | 12,570.0 | -1.99% |
| 2025-08-18 | $23.39 | $21.85 | $1.54 | 18,791.0 | +4.97% |
| 2025-08-15 | $23.50 | $21.50 | $2.00 | 60,500.0 | -7.68% |
| 2025-08-14 | $24.13 | $22.86 | $1.27 | 14,325.0 | -3.24% |
| 2025-08-13 | $24.28 | $23.90 | $0.38 | 6,799.0 | +1.18% |
| 2025-08-12 | $23.81 | $22.51 | $1.30 | 7,615.0 | +5.17% |
| 2025-08-11 | $22.85 | $22.21 | $0.64 | 5,508.0 | +0.44% |
| 2025-08-08 | $22.54 | $22.54 | $0.00 | 1,648.0 | +1.08% |
| 2025-08-07 | $22.30 | $22.30 | $0.00 | 2,126.0 | +0.04% |
| 2025-08-06 | $23.15 | $22.29 | $0.86 | 5,275.0 | -0.98% |
| 2025-08-05 | $22.51 | $22.30 | $0.21 | 6,280.0 | +0.81% |
| 2025-08-04 | $22.50 | $22.01 | $0.49 | 4,775.0 | +1.36% |
| 2025-08-01 | $22.69 | $22.03 | $0.66 | 8,057.0 | -4.43% |
| 2025-07-31 | $23.07 | $22.57 | $0.4955 | 7,068.0 | +1.23% |
| 2025-07-30 | $23.50 | $22.27 | $1.23 | 7,863.0 | -3.11% |
| 2025-07-29 | $23.54 | $23.40 | $0.14 | 5,735.0 | -0.04% |
| 2025-07-28 | $23.70 | $23.30 | $0.3999 | 5,969.0 | +1.12% |
| 2025-07-25 | $23.65 | $23.25 | $0.3999 | 2,479.0 | +0.17% |
Eastern Co 주식 (EML) 연도별 가격 이력
이 심층 분석에서는 Eastern Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastern Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastern Co 주식 (EML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.43 | $21.50 | $2.93 | 216,321.0 | +5.38% |
| 2025-07 | $24.70 | $21.78 | $2.91 | 186,102.0 | +1.01% |
| 2025-06 | $23.79 | $21.90 | $1.89 | 244,832.0 | +2.01% |
| 2025-05 | $24.25 | $20.00 | $4.25 | 196,702.0 | +6.57% |
| 2025-04 | $25.71 | $19.06 | $6.65 | 297,402.0 | -17.10% |
| 2025-03 | $28.75 | $25.26 | $3.49 | 139,225.0 | -9.89% |
| 2025-02 | $29.55 | $25.82 | $3.73 | 139,095.0 | +4.00% |
| 2025-01 | $29.39 | $25.31 | $4.08 | 197,931.0 | +1.81% |
Eastern Co 주식 (EML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.66 | $26.26 | $5.40 | 302,055.0 | -8.25% |
| 2024-11 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| 2024-10 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| 2024-09 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| 2024-08 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| 2024-07 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| 2024-06 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| 2024-05 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
Eastern Co 주식 (EML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.04 | $18.00 | $8.04 | 234,654.0 | +21.21% |
| 2023-11 | $19.43 | $16.11 | $3.32 | 208,185.0 | +11.62% |
| 2023-10 | $18.30 | $16.10 | $2.20 | 150,379.0 | -10.41% |
| 2023-09 | $19.18 | $17.90 | $1.28 | 152,376.0 | +0.33% |
| 2023-08 | $19.60 | $17.80 | $1.80 | 104,983.0 | -1.84% |
| 2023-07 | $19.18 | $17.27 | $1.91 | 72,891.0 | +1.88% |
| 2023-06 | $19.67 | $16.18 | $3.49 | 145,491.0 | +11.05% |
| 2023-05 | $17.98 | $16.21 | $1.77 | 134,403.0 | -7.76% |
| 2023-04 | $19.79 | $16.82 | $2.97 | 89,034.0 | -9.34% |
| 2023-03 | $21.82 | $15.30 | $6.52 | 292,702.0 | -6.35% |
| 2023-02 | $22.43 | $20.30 | $2.13 | 86,090.0 | -4.15% |
| 2023-01 | $24.35 | $19.25 | $5.10 | 257,251.0 | +12.55% |
2.42%
자본화:
|
볼륨(24시간):