시장 데이터를 불러오는 중
전체 종목
Eagle Bancorp Montana, Inc. - Common Stock 과거 주가
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Bancorp Montana, Inc. - Common Stock · EBMT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,321 | ₩28,724 | ₩27,208 | ₩27,638 | -2.41% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩28,697 | ₩29,756 | ₩27,906 | ₩28,496 | -0.70% | 12.2만 |
| 2026.09.21–2026.09.25 | ₩29,475 | ₩29,555 | ₩28,321 | ₩28,871 | -2.05% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩30,172 | ₩30,588 | ₩28,925 | ₩29,582 | -1.96% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩30,521 | ₩31,111 | ₩29,756 | ₩30,038 | -1.58% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩30,360 | ₩31,312 | ₩29,783 | ₩30,695 | +1.10% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩30,775 | ₩31,218 | ₩29,327 | ₩30,440 | -1.09% | 28.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,553 |
| ₩29,542 |
| ₩30,641 |
| +0.31% |
| 22.7만 |
| 2026.08.10–2026.08.14 | ₩31,969 | ₩32,049 | ₩30,682 | ₩31,419 | -1.72% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,607 | ₩32,251 | ₩31,044 | ₩31,942 | +1.06% | 18.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,419 | ₩32,961 | ₩30,588 | ₩31,419 | 0.00% | 25.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,990 | ₩31,714 | ₩30,065 | ₩31,339 | +1.13% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,889 | ₩32,411 | ₩30,990 | ₩31,151 | -2.31% | 17만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,553 | ₩32,157 | ₩30,856 | ₩31,312 | -0.76% | 25.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,902 | ₩33,069 | ₩30,896 | ₩31,701 | -0.63% | 36.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,802 | ₩32,505 | ₩30,802 | ₩32,023 | +3.96% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,902 | ₩32,251 | ₩30,306 | ₩30,722 | -3.70% | 44.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,936 | ₩31,862 | ₩30,655 | ₩31,634 | +2.25% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,649 | ₩31,446 | ₩28,952 | ₩30,843 | +4.03% | 33.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,904 | ₩30,574 | ₩29,609 | ₩29,756 | -0.49% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,126 | ₩30,132 | ₩28,965 | ₩29,797 | +2.30% | 30.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,682 | ₩30,977 | ₩28,952 | ₩28,979 | -5.55% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,279 | ₩31,325 | ₩29,850 | ₩30,682 | +1.33% | 23.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,394 | ₩32,116 | ₩29,354 | ₩30,320 | +3.15% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,850 | ₩30,507 | ₩28,952 | ₩29,341 | -1.71% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,233 | ₩30,373 | ₩28,965 | ₩29,783 | +1.88% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,026 | ₩30,025 | ₩28,026 | ₩29,394 | +4.88% | 40.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,423 | ₩28,496 | ₩26,981 | ₩28,040 | +2.25% | 40.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,000 | ₩28,630 | ₩26,820 | ₩27,155 | -3.02% | 56만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,496 | ₩28,818 | ₩26,940 | ₩27,276 | -4.28% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,335 | ₩30,239 | ₩27,638 | ₩27,879 | -1.61% | 16.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,751 | ₩30,132 | ₩27,825 | ₩28,697 | -0.19% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,253 | ₩30,896 | ₩29,099 | ₩29,099 | -3.81% | 16.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,199 | ₩31,030 | ₩29,515 | ₩30,185 | -0.04% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,553 | ₩31,647 | ₩30,038 | ₩30,226 | -4.21% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,327 | ₩31,848 | ₩29,274 | ₩31,446 | +7.22% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,705 | ₩29,609 | ₩27,302 | ₩29,113 | +5.08% | 26.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,356 | ₩28,402 | ₩26,940 | ₩27,624 | +0.98% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,820 | ₩28,026 | ₩26,511 | ₩27,638 | +3.05% | 19.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,136 | ₩27,356 | ₩25,841 | ₩26,578 | +1.69% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,645 | ₩26,967 | ₩24,996 | ₩26,243 | -1.51% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,525 | ₩26,967 | ₩26,176 | ₩26,525 | 0.00% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,599 | ₩27,115 | ₩25,599 | ₩26,592 | +3.88% | 22만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,802 | ₩25,666 | ₩23,735 | ₩25,599 | +7.55% | 25.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,421 | ₩23,883 | ₩22,140 | ₩23,843 | +6.34% | 28.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,979 | ₩22,461 | ₩21,751 | ₩22,260 | +1.28% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,233 | ₩22,233 | ₩21,187 | ₩21,925 | -1.39% | 12.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,193 | ₩22,515 | ₩21,576 | ₩22,126 | -0.30% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,684 | ₩22,260 | ₩21,617 | ₩22,126 | +2.04% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,676 | ₩22,756 | ₩21,348 | ₩21,764 | -4.02% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,649 | ₩22,917 | ₩22,394 | ₩22,649 | 0.00% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,756 | ₩23,025 | ₩21,992 | ₩22,502 | -1.12% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,904 | ₩23,011 | ₩22,368 | ₩22,368 | -2.34% | 2.1만 |
|---|