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 | ₩28,710 | ₩28,804 | ₩27,725 | ₩28,201 | -1.77% | 1194.1만 |
| 2026.09.28–2026.10.02 | ₩28,670 | ₩28,871 | ₩27,383 | ₩28,784 | +0.40% | 1195.3만 |
| 2026.09.21–2026.09.25 | ₩28,965 | ₩29,113 | ₩28,194 | ₩28,724 | -0.83% | 1058.3만 |
| 2026.09.14–2026.09.18 | ₩29,005 | ₩29,636 | ₩28,375 | ₩28,965 | -0.14% | 1740.5만 |
| 2026.09.08–2026.09.11 | ₩29,569 | ₩29,622 | ₩28,643 | ₩28,965 | -2.04% | 861.2만 |
| 2026.08.31–2026.09.04 | ₩29,837 | ₩30,025 | ₩28,536 | ₩29,823 | -0.04% | 1095.2만 |
| 2026.08.24–2026.08.28 | ₩30,467 | ₩30,695 | ₩29,528 | ₩29,890 | -1.89% | 662.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,620 |
| ₩31,882 |
| ₩29,555 |
| ₩30,494 |
| -3.56% |
| 1015.9만 |
| 2026.08.10–2026.08.14 | ₩30,480 | ₩31,821 | ₩30,360 | ₩31,681 | +3.94% | 760.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,950 | ₩31,600 | ₩30,594 | ₩30,628 | -1.04% | 970.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,990 | ₩31,848 | ₩30,447 | ₩30,789 | -0.65% | 2339만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,883 | ₩31,332 | ₩29,555 | ₩30,735 | -0.48% | 1305.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,931 | ₩31,560 | ₩29,776 | ₩30,843 | +3.05% | 1085.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,065 | ₩30,682 | ₩28,938 | ₩29,917 | -0.49% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,461 | ₩30,695 | ₩29,307 | ₩29,984 | +1.78% | 953.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,463 | ₩29,783 | ₩27,396 | ₩29,622 | +7.86% | 1964.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,053 | ₩28,147 | ₩26,846 | ₩27,624 | -1.53% | 5122.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,276 | ₩28,214 | ₩27,182 | ₩27,825 | +2.02% | 1931.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,122 | ₩26,981 | ₩25,827 | ₩26,618 | +1.90% | 1095.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,820 | ₩27,222 | ₩26,270 | ₩26,458 | -1.35% | 614.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,881 | ₩26,860 | ₩25,640 | ₩26,618 | +2.85% | 772.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,954 | ₩27,369 | ₩25,680 | ₩25,733 | -4.53% | 745.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,873 | ₩27,678 | ₩26,572 | ₩26,900 | +0.10% | 787.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,525 | ₩27,416 | ₩26,089 | ₩27,168 | +2.43% | 1274.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,026 | ₩28,348 | ₩25,859 | ₩26,686 | -4.78% | 1761.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,825 | ₩28,818 | ₩27,356 | ₩28,228 | +1.45% | 1024.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,618 | ₩28,147 | ₩26,471 | ₩27,933 | +4.94% | 880.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,720 | ₩26,759 | ₩25,552 | ₩26,618 | +3.49% | 636.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,774 | ₩26,243 | ₩25,117 | ₩25,492 | -1.09% | 1040.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,479 | ₩26,129 | ₩24,505 | ₩25,103 | -1.47% | 981.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,969 | ₩26,196 | ₩24,527 | ₩25,197 | +0.91% | 912.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,680 | ₩26,645 | ₩24,714 | ₩25,465 | -0.84% | 1190.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,670 | ₩28,804 | ₩25,747 | ₩26,230 | -8.51% | 1175.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,059 | ₩29,555 | ₩27,892 | ₩28,724 | -1.15% | 800.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,274 | ₩29,650 | ₩28,254 | ₩28,979 | -1.01% | 692.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,410 | ₩30,273 | ₩27,168 | ₩29,354 | +7.09% | 1668만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,913 | ₩27,571 | ₩26,484 | ₩27,470 | +2.07% | 1098.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,733 | ₩28,013 | ₩25,459 | ₩26,887 | +4.48% | 1025.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,760 | ₩26,458 | ₩25,224 | ₩25,975 | +0.83% | 785만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,929 | ₩26,759 | ₩24,748 | ₩26,069 | +4.57% | 912.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,237 | ₩25,251 | ₩24,339 | ₩24,862 | -1.49% | 528.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,197 | ₩25,566 | ₩24,969 | ₩25,237 | +0.16% | 538.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,699 | ₩26,820 | ₩24,191 | ₩25,197 | -5.63% | 1463.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,747 | ₩27,074 | ₩25,277 | ₩26,350 | +2.34% | 1078.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,009 | ₩25,794 | ₩24,674 | ₩25,546 | +2.14% | 1072.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,459 | ₩25,894 | ₩24,232 | ₩25,251 | +3.23% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,561 | ₩24,620 | ₩22,844 | ₩24,419 | +3.64% | 869.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,615 | ₩23,802 | ₩23,025 | ₩23,628 | +0.06% | 933.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,279 | ₩23,662 | ₩22,327 | ₩23,534 | +1.09% | 1979.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,682 | ₩23,883 | ₩22,280 | ₩23,507 | -0.74% | 2082.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,527 | ₩25,210 | ₩23,266 | ₩23,682 | -3.44% | 2056.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,352 | ₩25,492 | ₩22,629 | ₩24,366 | +0.06% | 2448.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,117 | ₩25,559 | ₩23,856 | ₩23,896 | -4.86% | 460.8만 |
|---|