Stockscreener 앱 받기
23.70
2.07%
-0.50
시간 외 거래:
23.43
-0.27
-1.14%
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-27 | $26.73 | $26.00 | $0.73 | 6,149.0 | +3.60% |
| 2025-03-26 | $25.80 | $25.72 | $0.08 | 2,808.0 | +2.14% |
| 2025-03-25 | $25.79 | $25.26 | $0.53 | 6,563.0 | -1.98% |
| 2025-03-24 | $26.46 | $25.66 | $0.80 | 4,380.0 | -2.64% |
| 2025-03-21 | $26.49 | $26.25 | $0.24 | 17,265.0 | -0.64% |
| 2025-03-20 | $26.64 | $26.20 | $0.44 | 2,254.0 | -0.37% |
| 2025-03-19 | $26.74 | $26.35 | $0.39 | 3,503.0 | +0.22% |
| 2025-03-18 | $26.82 | $26.24 | $0.5799 | 5,206.0 | -0.82% |
| 2025-03-17 | $26.90 | $26.55 | $0.35 | 5,676.0 | +1.05% |
| 2025-03-14 | $27.15 | $26.62 | $0.53 | 6,378.0 | -0.82% |
| 2025-03-13 | $26.84 | $25.80 | $1.04 | 5,573.0 | -0.78% |
| 2025-03-12 | $27.20 | $26.00 | $1.20 | 19,012.0 | -1.64% |
| 2025-03-11 | $28.04 | $27.25 | $0.79 | 6,929.0 | -0.65% |
| 2025-03-10 | $28.15 | $27.67 | $0.48 | 7,743.0 | -1.67% |
| 2025-03-07 | $28.15 | $27.37 | $0.78 | 4,750.0 | +3.72% |
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 | $23.16 | $2.55 | 35,762.0 | -6.40% |
| 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% |
2.85%
자본화:
|
볼륨(24시간):