Stockscreener 앱 받기
19.74
1.99%
-0.4012
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $19.74 | $19.67 | $0.07 | 1,055.0 | -1.99% |
| 2025-11-21 | $20.29 | $19.28 | $1.01 | 12,476.0 | +4.46% |
| 2025-11-20 | $19.44 | $19.10 | $0.3362 | 8,991.0 | +2.55% |
| 2025-11-19 | $19.03 | $18.49 | $0.5398 | 17,806.0 | +1.35% |
| 2025-11-18 | $19.25 | $18.55 | $0.70 | 9,570.0 | -3.23% |
| 2025-11-17 | $19.61 | $19.17 | $0.44 | 15,237.0 | -1.64% |
| 2025-11-14 | $19.60 | $19.40 | $0.20 | 7,091.0 | -1.47% |
| 2025-11-13 | $19.86 | $19.46 | $0.405 | 7,028.0 | +0.30% |
| 2025-11-12 | $19.73 | $19.15 | $0.575 | 13,269.0 | +3.41% |
| 2025-11-11 | $20.00 | $19.06 | $0.94 | 17,294.0 | -3.00% |
| 2025-11-10 | $19.91 | $19.66 | $0.25 | 3,924.0 | +0.05% |
| 2025-11-07 | $19.83 | $19.65 | $0.18 | 14,554.0 | -1.60% |
| 2025-11-06 | $20.39 | $19.97 | $0.425 | 8,533.0 | -3.43% |
| 2025-11-05 | $21.01 | $20.49 | $0.5199 | 8,316.0 | -1.94% |
| 2025-11-04 | $21.57 | $21.02 | $0.555 | 7,228.0 | -0.85% |
| 2025-11-03 | $21.77 | $21.21 | $0.5588 | 3,952.0 | -0.37% |
| 2025-10-31 | $21.50 | $21.05 | $0.45 | 6,504.0 | -0.05% |
| 2025-10-30 | $21.62 | $21.10 | $0.52 | 34,028.0 | +0.42% |
| 2025-10-29 | $21.56 | $21.21 | $0.35 | 8,080.0 | +0.33% |
| 2025-10-28 | $21.33 | $21.20 | $0.13 | 5,743.0 | -0.80% |
| 2025-10-27 | $21.81 | $21.30 | $0.5081 | 7,572.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.77 | $18.49 | $3.28 | 156,324.0 | -7.54% |
| 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% |
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% |
1.10%
0.41%
자본화:
|
볼륨(24시간):