시장 데이터를 불러오는 중
전체 종목
Eastern Bankshares, Inc. - Common Stock 과거 주가
Eastern Bankshares, Inc. - Common Stock · EBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastern Bankshares, Inc. - Common Stock · EBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,690 | ₩28,784 | ₩27,705 | ₩28,181 | -1.77% | 1194.1만 |
| 2026.09.28–2026.10.02 | ₩28,650 | ₩28,851 | ₩27,363 | ₩28,764 | +0.40% | 1195.3만 |
| 2026.09.21–2026.09.25 | ₩28,944 | ₩29,092 | ₩28,174 | ₩28,703 | -0.83% | 1058.3만 |
| 2026.09.14–2026.09.18 | ₩28,985 | ₩29,614 | ₩28,355 | ₩28,944 | -0.14% | 1740.5만 |
| 2026.09.08–2026.09.11 | ₩29,547 | ₩29,601 | ₩28,623 | ₩28,944 | -2.04% | 861.2만 |
| 2026.08.31–2026.09.04 | ₩29,815 | ₩30,003 | ₩28,516 | ₩29,802 | -0.04% | 1095.2만 |
| 2026.08.24–2026.08.28 | ₩30,445 | ₩30,673 | ₩29,507 | ₩29,869 | -1.89% | 662.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,598 |
| ₩31,859 |
| ₩29,534 |
| ₩30,472 |
| -3.56% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩30,459 | ₩31,799 | ₩30,338 | ₩31,658 | +3.94% | 760.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,928 | ₩31,578 | ₩30,573 | ₩30,606 | -1.04% | 970.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,968 | ₩31,825 | ₩30,425 | ₩30,767 | -0.65% | 2339만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,861 | ₩31,310 | ₩29,534 | ₩30,713 | -0.48% | 1305.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,909 | ₩31,537 | ₩29,755 | ₩30,820 | +3.05% | 1085.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,043 | ₩30,660 | ₩28,918 | ₩29,896 | -0.49% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,440 | ₩30,673 | ₩29,286 | ₩29,963 | +1.78% | 953.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,444 | ₩29,762 | ₩27,377 | ₩29,601 | +7.86% | 1964.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,033 | ₩28,127 | ₩26,827 | ₩27,604 | -1.53% | 5122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,256 | ₩28,194 | ₩27,162 | ₩27,805 | +2.02% | 1931.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,104 | ₩26,961 | ₩25,809 | ₩26,599 | +1.90% | 1095.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,800 | ₩27,202 | ₩26,251 | ₩26,439 | -1.35% | 614.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,862 | ₩26,841 | ₩25,621 | ₩26,599 | +2.85% | 772.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,934 | ₩27,350 | ₩25,661 | ₩25,715 | -4.53% | 745.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,854 | ₩27,658 | ₩26,552 | ₩26,881 | +0.10% | 787.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,506 | ₩27,397 | ₩26,070 | ₩27,149 | +2.43% | 1274.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,006 | ₩28,328 | ₩25,841 | ₩26,666 | -4.78% | 1761.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,805 | ₩28,797 | ₩27,336 | ₩28,207 | +1.45% | 1024.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,599 | ₩28,127 | ₩26,452 | ₩27,913 | +4.94% | 880.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,702 | ₩26,740 | ₩25,534 | ₩26,599 | +3.49% | 636.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,755 | ₩26,224 | ₩25,099 | ₩25,474 | -1.09% | 1040.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,460 | ₩26,110 | ₩24,488 | ₩25,085 | -1.47% | 981.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,951 | ₩26,177 | ₩24,509 | ₩25,179 | +0.91% | 912.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,661 | ₩26,626 | ₩24,697 | ₩25,447 | -0.84% | 1190.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,650 | ₩28,784 | ₩25,728 | ₩26,211 | -8.51% | 1175.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,038 | ₩29,534 | ₩27,872 | ₩28,703 | -1.15% | 800.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,253 | ₩29,629 | ₩28,234 | ₩28,958 | -1.01% | 692.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,390 | ₩30,251 | ₩27,149 | ₩29,333 | +7.09% | 1668만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,894 | ₩27,551 | ₩26,465 | ₩27,450 | +2.07% | 1098.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,715 | ₩27,993 | ₩25,440 | ₩26,867 | +4.48% | 1025.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,742 | ₩26,439 | ₩25,206 | ₩25,956 | +0.83% | 785만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,911 | ₩26,740 | ₩24,730 | ₩26,050 | +4.57% | 912.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,219 | ₩25,233 | ₩24,321 | ₩24,844 | -1.49% | 528.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,179 | ₩25,547 | ₩24,951 | ₩25,219 | +0.16% | 538.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,680 | ₩26,800 | ₩24,174 | ₩25,179 | -5.63% | 1463.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,728 | ₩27,055 | ₩25,259 | ₩26,331 | +2.34% | 1078.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,991 | ₩25,775 | ₩24,656 | ₩25,527 | +2.14% | 1072.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,442 | ₩25,876 | ₩24,214 | ₩25,233 | +3.23% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,544 | ₩24,603 | ₩22,827 | ₩24,402 | +3.64% | 869.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,598 | ₩23,785 | ₩23,008 | ₩23,611 | +0.06% | 933.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,263 | ₩23,645 | ₩22,311 | ₩23,517 | +1.09% | 1979.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,665 | ₩23,866 | ₩22,264 | ₩23,491 | -0.74% | 2082.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,509 | ₩25,192 | ₩23,249 | ₩23,665 | -3.44% | 2056.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,335 | ₩25,474 | ₩22,613 | ₩24,348 | +0.06% | 2448.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,099 | ₩25,541 | ₩23,839 | ₩23,879 | -4.86% | 460.8만 |
|---|