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 | ₩28,713 | ₩28,807 | ₩27,727 | ₩28,203 | -1.77% | 1194.1만 |
| 2026.09.28–2026.10.02 | ₩28,673 | ₩28,874 | ₩27,385 | ₩28,787 | +0.40% | 1195.3만 |
| 2026.09.21–2026.09.25 | ₩28,968 | ₩29,115 | ₩28,197 | ₩28,726 | -0.83% | 1058.3만 |
| 2026.09.14–2026.09.18 | ₩29,008 | ₩29,638 | ₩28,378 | ₩28,968 | -0.14% | 1740.5만 |
| 2026.09.08–2026.09.11 | ₩29,571 | ₩29,625 | ₩28,646 | ₩28,968 | -2.04% | 861.2만 |
| 2026.08.31–2026.09.04 | ₩29,839 | ₩30,027 | ₩28,539 | ₩29,826 | -0.04% | 1095.2만 |
| 2026.08.24–2026.08.28 | ₩30,470 | ₩30,698 | ₩29,531 | ₩29,893 | -1.89% | 662.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,623 |
| ₩31,885 |
| ₩29,558 |
| ₩30,497 |
| -3.56% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩30,483 | ₩31,824 | ₩30,363 | ₩31,683 | +3.94% | 760.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,953 | ₩31,603 | ₩30,597 | ₩30,631 | -1.04% | 970.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,993 | ₩31,851 | ₩30,450 | ₩30,792 | -0.65% | 2339만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,886 | ₩31,335 | ₩29,558 | ₩30,738 | -0.48% | 1305.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,933 | ₩31,563 | ₩29,779 | ₩30,845 | +3.05% | 1085.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,067 | ₩30,684 | ₩28,941 | ₩29,920 | -0.49% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,464 | ₩30,698 | ₩29,310 | ₩29,987 | +1.78% | 953.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,466 | ₩29,786 | ₩27,399 | ₩29,625 | +7.86% | 1964.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,056 | ₩28,150 | ₩26,849 | ₩27,627 | -1.53% | 5122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,278 | ₩28,217 | ₩27,184 | ₩27,828 | +2.02% | 1931.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,125 | ₩26,983 | ₩25,830 | ₩26,621 | +1.90% | 1095.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,822 | ₩27,224 | ₩26,272 | ₩26,460 | -1.35% | 614.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,883 | ₩26,862 | ₩25,642 | ₩26,621 | +2.85% | 772.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,956 | ₩27,372 | ₩25,682 | ₩25,736 | -4.53% | 745.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,876 | ₩27,680 | ₩26,574 | ₩26,902 | +0.10% | 787.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,527 | ₩27,419 | ₩26,091 | ₩27,171 | +2.43% | 1274.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,029 | ₩28,351 | ₩25,862 | ₩26,688 | -4.78% | 1761.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,828 | ₩28,820 | ₩27,358 | ₩28,230 | +1.45% | 1024.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,621 | ₩28,150 | ₩26,473 | ₩27,935 | +4.94% | 880.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,722 | ₩26,762 | ₩25,555 | ₩26,621 | +3.49% | 636.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,776 | ₩26,245 | ₩25,119 | ₩25,494 | -1.09% | 1040.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,481 | ₩26,131 | ₩24,507 | ₩25,105 | -1.47% | 981.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,971 | ₩26,198 | ₩24,529 | ₩25,199 | +0.91% | 912.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,682 | ₩26,648 | ₩24,716 | ₩25,467 | -0.84% | 1190.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,673 | ₩28,807 | ₩25,749 | ₩26,232 | -8.51% | 1175.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,062 | ₩29,558 | ₩27,895 | ₩28,726 | -1.15% | 800.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,276 | ₩29,653 | ₩28,257 | ₩28,981 | -1.01% | 692.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,412 | ₩30,275 | ₩27,171 | ₩29,357 | +7.09% | 1668만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,916 | ₩27,573 | ₩26,487 | ₩27,472 | +2.07% | 1098.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,736 | ₩28,016 | ₩25,461 | ₩26,889 | +4.48% | 1025.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,763 | ₩26,460 | ₩25,226 | ₩25,977 | +0.83% | 785만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,931 | ₩26,762 | ₩24,750 | ₩26,071 | +4.57% | 912.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,240 | ₩25,253 | ₩24,341 | ₩24,864 | -1.49% | 528.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,199 | ₩25,568 | ₩24,971 | ₩25,240 | +0.16% | 538.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,701 | ₩26,822 | ₩24,193 | ₩25,199 | -5.63% | 1463.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,749 | ₩27,077 | ₩25,280 | ₩26,353 | +2.34% | 1078.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,012 | ₩25,796 | ₩24,676 | ₩25,548 | +2.14% | 1072.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,462 | ₩25,897 | ₩24,234 | ₩25,253 | +3.23% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,563 | ₩24,623 | ₩22,846 | ₩24,421 | +3.64% | 869.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,617 | ₩23,805 | ₩23,027 | ₩23,630 | +0.06% | 933.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,281 | ₩23,664 | ₩22,329 | ₩23,536 | +1.09% | 1979.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,684 | ₩23,885 | ₩22,282 | ₩23,509 | -0.74% | 2082.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,529 | ₩25,213 | ₩23,268 | ₩23,684 | -3.44% | 2056.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,354 | ₩25,494 | ₩22,631 | ₩24,368 | +0.06% | 2448.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,119 | ₩25,561 | ₩23,858 | ₩23,898 | -4.86% | 460.8만 |
|---|