Stockscreener 앱 받기
27.94
2.34%
0.64
시간 외 거래:
27.91
-0.03
-0.11%
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $27.95 | $26.94 | $1.01 | 8,504.0 | +2.34% |
| 2026-09-03 | $28.75 | $26.88 | $1.87 | 16,986.0 | -2.36% |
| 2026-09-02 | $28.23 | $27.04 | $1.19 | 14,650.0 | +3.71% |
| 2026-09-01 | $27.28 | $26.40 | $0.88 | 7,959.0 | -1.03% |
| 2026-08-31 | $27.24 | $26.24 | $1.00 | 19,747.0 | +3.50% |
| 2026-08-28 | $26.92 | $26.09 | $0.83 | 4,673.0 | -0.11% |
| 2026-08-27 | $26.36 | $25.65 | $0.715 | 8,152.0 | +1.25% |
| 2026-08-26 | $26.25 | $25.86 | $0.385 | 14,613.0 | +1.30% |
| 2026-08-25 | $26.02 | $25.32 | $0.70 | 23,345.0 | +0.27% |
| 2026-08-24 | $26.02 | $25.25 | $0.775 | 9,731.0 | +2.07% |
| 2026-08-21 | $25.50 | $24.61 | $0.895 | 12,133.0 | -0.32% |
| 2026-08-20 | $25.23 | $25.10 | $0.125 | 5,418.0 | +2.23% |
| 2026-08-19 | $25.66 | $24.50 | $1.16 | 18,297.0 | +0.12% |
| 2026-08-18 | $24.98 | $24.51 | $0.4725 | 7,394.0 | -2.03% |
| 2026-08-17 | $25.99 | $24.95 | $1.04 | 11,711.0 | -1.18% |
| 2026-08-14 | $27.13 | $24.63 | $2.50 | 11,280.0 | -0.99% |
| 2026-08-13 | $26.40 | $25.56 | $0.84 | 12,385.0 | +0.06% |
| 2026-08-12 | $27.00 | $24.74 | $2.26 | 15,038.0 | +5.04% |
| 2026-08-11 | $25.23 | $24.23 | $0.99 | 20,849.0 | -1.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.75 | $26.40 | $2.35 | 56,603.0 | +2.57% |
| 2026-08 | $27.24 | $23.84 | $3.40 | 286,988.0 | +14.84% |
| 2026-07 | $29.91 | $23.14 | $6.77 | 413,244.0 | -14.83% |
| 2026-06 | $28.00 | $20.83 | $7.17 | 1,275,364.0 | +29.35% |
| 2026-05 | $22.88 | $19.80 | $3.07 | 339,454.0 | -1.51% |
| 2026-04 | $22.73 | $20.19 | $2.54 | 284,016.0 | +8.00% |
| 2026-03 | $21.45 | $17.66 | $3.79 | 455,181.0 | +8.99% |
| 2026-02 | $19.95 | $17.78 | $2.17 | 277,690.0 | -0.70% |
| 2026-01 | $21.00 | $17.61 | $3.39 | 246,609.0 | -5.03% |
Eastern Co 주식 (EML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.86 | $18.75 | $2.11 | 336,228.0 | -1.85% |
| 2025-11 | $21.77 | $18.49 | $3.28 | 181,328.0 | -8.67% |
| 2025-10 | $23.79 | $21.05 | $2.74 | 217,277.0 | -8.99% |
| 2025-09 | $26.77 | $23.11 | $3.66 | 242,956.0 | -1.26% |
| 2025-08 | $24.50 | $21.50 | $3.00 | 234,470.0 | +3.08% |
| 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% |
0.44%
자본화:
|
볼륨(24시간):