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 | ₩28,714 | ₩28,808 | ₩27,729 | ₩28,205 | -1.77% | 1194.1만 |
| 2026.09.28–2026.10.02 | ₩28,674 | ₩28,875 | ₩27,387 | ₩28,788 | +0.40% | 1195.3만 |
| 2026.09.21–2026.09.25 | ₩28,969 | ₩29,117 | ₩28,198 | ₩28,728 | -0.83% | 1058.3만 |
| 2026.09.14–2026.09.18 | ₩29,010 | ₩29,640 | ₩28,379 | ₩28,969 | -0.14% | 1740.5만 |
| 2026.09.08–2026.09.11 | ₩29,573 | ₩29,626 | ₩28,647 | ₩28,969 | -2.04% | 861.2만 |
| 2026.08.31–2026.09.04 | ₩29,841 | ₩30,029 | ₩28,540 | ₩29,828 | -0.04% | 1095.2만 |
| 2026.08.24–2026.08.28 | ₩30,471 | ₩30,699 | ₩29,533 | ₩29,895 | -1.89% | 662.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,625 |
| ₩31,886 |
| ₩29,559 |
| ₩30,498 |
| -3.56% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩30,485 | ₩31,826 | ₩30,364 | ₩31,685 | +3.94% | 760.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,954 | ₩31,605 | ₩30,599 | ₩30,632 | -1.04% | 970.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,994 | ₩31,853 | ₩30,451 | ₩30,793 | -0.65% | 2339만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,887 | ₩31,336 | ₩29,559 | ₩30,740 | -0.48% | 1305.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,935 | ₩31,564 | ₩29,781 | ₩30,847 | +3.05% | 1085.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,069 | ₩30,686 | ₩28,942 | ₩29,922 | -0.49% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,466 | ₩30,699 | ₩29,311 | ₩29,989 | +1.78% | 953.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,467 | ₩29,787 | ₩27,400 | ₩29,626 | +7.86% | 1964.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,057 | ₩28,151 | ₩26,850 | ₩27,628 | -1.53% | 5122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,279 | ₩28,218 | ₩27,186 | ₩27,829 | +2.02% | 1931.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,126 | ₩26,984 | ₩25,831 | ₩26,622 | +1.90% | 1095.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,823 | ₩27,226 | ₩26,274 | ₩26,461 | -1.35% | 614.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,885 | ₩26,864 | ₩25,643 | ₩26,622 | +2.85% | 772.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,958 | ₩27,373 | ₩25,683 | ₩25,737 | -4.53% | 745.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,877 | ₩27,682 | ₩26,575 | ₩26,904 | +0.10% | 787.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,528 | ₩27,420 | ₩26,092 | ₩27,172 | +2.43% | 1274.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,030 | ₩28,352 | ₩25,863 | ₩26,689 | -4.78% | 1761.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,829 | ₩28,822 | ₩27,360 | ₩28,232 | +1.45% | 1024.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,622 | ₩28,151 | ₩26,475 | ₩27,937 | +4.94% | 880.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,724 | ₩26,763 | ₩25,556 | ₩26,622 | +3.49% | 636.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,777 | ₩26,247 | ₩25,120 | ₩25,496 | -1.09% | 1040.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,482 | ₩26,133 | ₩24,509 | ₩25,107 | -1.47% | 981.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,973 | ₩26,200 | ₩24,530 | ₩25,201 | +0.91% | 912.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,683 | ₩26,649 | ₩24,718 | ₩25,469 | -0.84% | 1190.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,674 | ₩28,808 | ₩25,750 | ₩26,233 | -8.51% | 1175.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,063 | ₩29,559 | ₩27,896 | ₩28,728 | -1.15% | 800.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,278 | ₩29,655 | ₩28,258 | ₩28,983 | -1.01% | 692.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,414 | ₩30,277 | ₩27,172 | ₩29,358 | +7.09% | 1668만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,917 | ₩27,574 | ₩26,488 | ₩27,474 | +2.07% | 1098.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,737 | ₩28,017 | ₩25,462 | ₩26,890 | +4.48% | 1025.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,764 | ₩26,461 | ₩25,227 | ₩25,978 | +0.83% | 785만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,932 | ₩26,763 | ₩24,751 | ₩26,072 | +4.57% | 912.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,241 | ₩25,254 | ₩24,342 | ₩24,865 | -1.49% | 528.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,201 | ₩25,569 | ₩24,973 | ₩25,241 | +0.16% | 538.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,703 | ₩26,823 | ₩24,195 | ₩25,201 | -5.63% | 1463.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,750 | ₩27,078 | ₩25,281 | ₩26,354 | +2.34% | 1078.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,013 | ₩25,797 | ₩24,678 | ₩25,549 | +2.14% | 1072.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,463 | ₩25,898 | ₩24,235 | ₩25,254 | +3.23% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,564 | ₩24,624 | ₩22,847 | ₩24,423 | +3.64% | 869.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,618 | ₩23,806 | ₩23,028 | ₩23,631 | +0.06% | 933.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,283 | ₩23,665 | ₩22,330 | ₩23,538 | +1.09% | 1979.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,685 | ₩23,886 | ₩22,284 | ₩23,511 | -0.74% | 2082.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,530 | ₩25,214 | ₩23,269 | ₩23,685 | -3.44% | 2056.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,356 | ₩25,496 | ₩22,632 | ₩24,369 | +0.06% | 2448.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,120 | ₩25,563 | ₩23,859 | ₩23,900 | -4.86% | 460.8만 |
|---|