Stockscreener 앱 받기
22.09
0.18%
-0.04
시간 외 거래:
22.24
0.15
+0.68%
Eastern Co 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $22.24 | $21.70 | $0.535 | 11,643.0 | -0.18% |
| 2026-05-04 | $22.73 | $21.54 | $1.19 | 18,087.0 | +0.27% |
| 2026-05-01 | $22.07 | $21.55 | $0.52 | 17,224.0 | +0.96% |
| 2026-04-30 | $22.35 | $21.86 | $0.49 | 18,869.0 | -1.75% |
| 2026-04-29 | $22.29 | $21.96 | $0.33 | 21,535.0 | +0.91% |
| 2026-04-28 | $22.53 | $22.00 | $0.53 | 10,122.0 | -0.50% |
| 2026-04-27 | $22.59 | $21.93 | $0.655 | 19,130.0 | +0.61% |
| 2026-04-24 | $22.16 | $21.86 | $0.295 | 21,264.0 | +0.11% |
| 2026-04-23 | $22.45 | $21.88 | $0.57 | 6,860.0 | +0.69% |
| 2026-04-22 | $22.62 | $21.77 | $0.8514 | 13,406.0 | +0.05% |
| 2026-04-21 | $22.09 | $21.67 | $0.42 | 7,442.0 | -0.82% |
| 2026-04-20 | $22.50 | $22.00 | $0.50 | 11,585.0 | -1.83% |
| 2026-04-17 | $22.73 | $21.88 | $0.85 | 8,983.0 | +2.00% |
| 2026-04-16 | $22.32 | $21.61 | $0.713 | 17,834.0 | -1.57% |
| 2026-04-15 | $22.69 | $21.72 | $0.9695 | 22,256.0 | +2.38% |
| 2026-04-14 | $22.44 | $21.73 | $0.7149 | 9,021.0 | -2.06% |
| 2026-04-13 | $22.44 | $21.28 | $1.16 | 14,689.0 | +2.53% |
| 2026-04-10 | $21.80 | $21.50 | $0.305 | 11,548.0 | +0.14% |
| 2026-04-09 | $21.70 | $21.13 | $0.575 | 8,702.0 | +2.41% |
| 2026-04-08 | $21.34 | $20.70 | $0.635 | 12,942.0 | +1.88% |
| 2026-04-07 | $21.00 | $20.67 | $0.33 | 10,274.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.73 | $21.54 | $1.19 | 58,597.0 | +1.05% |
| 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% |
5.04%
3.33%
자본화:
|
볼륨(24시간):