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 | ₩28,320 | ₩28,722 | ₩27,207 | ₩27,636 | -2.41% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩28,695 | ₩29,755 | ₩27,904 | ₩28,494 | -0.70% | 12.2만 |
| 2026.09.21–2026.09.25 | ₩29,473 | ₩29,553 | ₩28,320 | ₩28,870 | -2.05% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩30,170 | ₩30,586 | ₩28,923 | ₩29,580 | -1.96% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩30,519 | ₩31,109 | ₩29,755 | ₩30,036 | -1.58% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩30,358 | ₩31,310 | ₩29,781 | ₩30,693 | +1.10% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩30,774 | ₩31,216 | ₩29,325 | ₩30,438 | -1.09% | 28.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,551 |
| ₩29,540 |
| ₩30,640 |
| +0.31% |
| 22.7만 |
| 2026.08.10–2026.08.14 | ₩31,967 | ₩32,048 | ₩30,680 | ₩31,417 | -1.72% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,605 | ₩32,249 | ₩31,042 | ₩31,940 | +1.06% | 18.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,417 | ₩32,959 | ₩30,586 | ₩31,417 | 0.00% | 25.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,988 | ₩31,712 | ₩30,063 | ₩31,337 | +1.13% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,887 | ₩32,410 | ₩30,988 | ₩31,149 | -2.31% | 17만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,551 | ₩32,155 | ₩30,854 | ₩31,310 | -0.76% | 25.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,900 | ₩33,067 | ₩30,894 | ₩31,699 | -0.63% | 36.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,800 | ₩32,503 | ₩30,800 | ₩32,021 | +3.96% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,900 | ₩32,249 | ₩30,304 | ₩30,720 | -3.70% | 44.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,935 | ₩31,860 | ₩30,653 | ₩31,632 | +2.25% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,647 | ₩31,444 | ₩28,950 | ₩30,841 | +4.03% | 33.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,902 | ₩30,573 | ₩29,607 | ₩29,755 | -0.49% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,124 | ₩30,130 | ₩28,963 | ₩29,795 | +2.30% | 30.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,680 | ₩30,975 | ₩28,950 | ₩28,977 | -5.55% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,278 | ₩31,323 | ₩29,848 | ₩30,680 | +1.33% | 23.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,393 | ₩32,115 | ₩29,352 | ₩30,318 | +3.15% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,848 | ₩30,505 | ₩28,950 | ₩29,339 | -1.71% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,232 | ₩30,371 | ₩28,963 | ₩29,781 | +1.88% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,025 | ₩30,023 | ₩28,025 | ₩29,393 | +4.88% | 40.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,421 | ₩28,494 | ₩26,979 | ₩28,038 | +2.25% | 40.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,998 | ₩28,628 | ₩26,818 | ₩27,153 | -3.02% | 56만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,494 | ₩28,816 | ₩26,939 | ₩27,274 | -4.28% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,333 | ₩30,237 | ₩27,636 | ₩27,877 | -1.61% | 16.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,749 | ₩30,130 | ₩27,824 | ₩28,695 | -0.19% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,251 | ₩30,894 | ₩29,098 | ₩29,098 | -3.81% | 16.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,197 | ₩31,028 | ₩29,513 | ₩30,184 | -0.04% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,551 | ₩31,645 | ₩30,036 | ₩30,224 | -4.21% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,325 | ₩31,846 | ₩29,272 | ₩31,444 | +7.22% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,703 | ₩29,607 | ₩27,301 | ₩29,111 | +5.08% | 26.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,354 | ₩28,400 | ₩26,939 | ₩27,623 | +0.98% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,818 | ₩28,025 | ₩26,510 | ₩27,636 | +3.05% | 19.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,134 | ₩27,354 | ₩25,839 | ₩26,577 | +1.69% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,644 | ₩26,965 | ₩24,994 | ₩26,241 | -1.51% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,523 | ₩26,965 | ₩26,174 | ₩26,523 | 0.00% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,598 | ₩27,113 | ₩25,598 | ₩26,590 | +3.88% | 22만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,801 | ₩25,665 | ₩23,734 | ₩25,598 | +7.55% | 25.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,420 | ₩23,881 | ₩22,138 | ₩23,841 | +6.34% | 28.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,977 | ₩22,460 | ₩21,749 | ₩22,259 | +1.28% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,232 | ₩22,232 | ₩21,186 | ₩21,924 | -1.39% | 12.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,192 | ₩22,514 | ₩21,575 | ₩22,125 | -0.30% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,682 | ₩22,259 | ₩21,615 | ₩22,125 | +2.04% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,675 | ₩22,755 | ₩21,347 | ₩21,763 | -4.02% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,648 | ₩22,916 | ₩22,393 | ₩22,648 | 0.00% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,755 | ₩23,023 | ₩21,991 | ₩22,500 | -1.12% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,903 | ₩23,010 | ₩22,366 | ₩22,366 | -2.34% | 2.1만 |
|---|