Stockscreener 앱 받기
19.61
0.81%
-0.16
시간 외 거래:
19.67
0.06
+0.31%
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $19.98 | $19.61 | $0.37 | 15,961.0 | -0.81% |
| 2025-04-24 | $19.84 | $19.51 | $0.335 | 11,400.0 | +2.49% |
| 2025-04-23 | $20.09 | $19.15 | $0.94 | 21,514.0 | -2.08% |
| 2025-04-22 | $20.18 | $19.56 | $0.62 | 12,986.0 | +0.41% |
| 2025-04-21 | $20.14 | $19.61 | $0.535 | 12,282.0 | -0.05% |
| 2025-04-17 | $19.88 | $19.12 | $0.755 | 42,736.0 | +0.62% |
| 2025-04-16 | $21.62 | $19.51 | $2.11 | 23,819.0 | -8.66% |
| 2025-04-15 | $22.06 | $21.21 | $0.85 | 12,303.0 | -3.30% |
| 2025-04-14 | $22.67 | $22.03 | $0.64 | 11,703.0 | -2.47% |
| 2025-04-11 | $23.29 | $22.35 | $0.935 | 10,707.0 | -0.22% |
| 2025-04-10 | $24.00 | $22.34 | $1.66 | 11,578.0 | -3.77% |
| 2025-04-09 | $24.15 | $21.01 | $3.14 | 36,256.0 | +3.74% |
| 2025-04-08 | $23.65 | $22.74 | $0.91 | 7,951.0 | -3.28% |
| 2025-04-07 | $23.99 | $23.51 | $0.48 | 6,255.0 | -0.80% |
| 2025-04-04 | $24.43 | $23.16 | $1.27 | 8,849.0 | -2.07% |
| 2025-04-03 | $25.36 | $24.02 | $1.34 | 7,461.0 | -5.65% |
| 2025-04-02 | $25.71 | $24.71 | $1.00 | 6,616.0 | +2.89% |
| 2025-04-01 | $25.52 | $24.93 | $0.585 | 3,987.0 | -1.54% |
| 2025-03-31 | $25.55 | $25.32 | $0.23 | 7,148.0 | -2.80% |
| 2025-03-28 | $26.68 | $26.05 | $0.63 | 2,787.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.71 | $19.12 | $6.59 | 280,325.0 | -22.55% |
| 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% |
10.87%
1.27%
자본화:
|
볼륨(24시간):