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 | ₩28,301 | ₩28,703 | ₩27,189 | ₩27,618 | -2.41% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩28,676 | ₩29,735 | ₩27,886 | ₩28,475 | -0.70% | 12.2만 |
| 2026.09.21–2026.09.25 | ₩29,454 | ₩29,534 | ₩28,301 | ₩28,851 | -2.05% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩30,150 | ₩30,566 | ₩28,904 | ₩29,561 | -1.96% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩30,499 | ₩31,088 | ₩29,735 | ₩30,016 | -1.58% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩30,338 | ₩31,289 | ₩29,762 | ₩30,673 | +1.10% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩30,753 | ₩31,196 | ₩29,306 | ₩30,418 | -1.09% | 28.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,526 |
| ₩31,531 |
| ₩29,521 |
| ₩30,619 |
| +0.31% |
| 22.7만 |
| 2026.08.10–2026.08.14 | ₩31,946 | ₩32,026 | ₩30,660 | ₩31,397 | -1.72% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,584 | ₩32,227 | ₩31,021 | ₩31,919 | +1.06% | 18.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,397 | ₩32,938 | ₩30,566 | ₩31,397 | 0.00% | 25.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,968 | ₩31,691 | ₩30,043 | ₩31,316 | +1.13% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,866 | ₩32,388 | ₩30,968 | ₩31,129 | -2.31% | 17만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,531 | ₩32,134 | ₩30,834 | ₩31,289 | -0.76% | 25.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,879 | ₩33,045 | ₩30,874 | ₩31,678 | -0.63% | 36.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,780 | ₩32,482 | ₩30,780 | ₩32,000 | +3.96% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,879 | ₩32,227 | ₩30,284 | ₩30,700 | -3.70% | 44.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,914 | ₩31,839 | ₩30,633 | ₩31,611 | +2.25% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,628 | ₩31,423 | ₩28,931 | ₩30,820 | +4.03% | 33.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,882 | ₩30,552 | ₩29,588 | ₩29,735 | -0.49% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,105 | ₩30,110 | ₩28,944 | ₩29,775 | +2.30% | 30.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,660 | ₩30,954 | ₩28,931 | ₩28,958 | -5.55% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,258 | ₩31,303 | ₩29,829 | ₩30,660 | +1.33% | 23.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,373 | ₩32,093 | ₩29,333 | ₩30,298 | +3.15% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,829 | ₩30,485 | ₩28,931 | ₩29,320 | -1.71% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,212 | ₩30,351 | ₩28,944 | ₩29,762 | +1.88% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,006 | ₩30,003 | ₩28,006 | ₩29,373 | +4.88% | 40.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,403 | ₩28,475 | ₩26,961 | ₩28,020 | +2.25% | 40.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,980 | ₩28,609 | ₩26,800 | ₩27,135 | -3.02% | 56만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,475 | ₩28,797 | ₩26,921 | ₩27,256 | -4.28% | 34.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,315 | ₩30,217 | ₩27,618 | ₩27,859 | -1.61% | 16.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,730 | ₩30,110 | ₩27,805 | ₩28,676 | -0.19% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,231 | ₩30,874 | ₩29,078 | ₩29,078 | -3.81% | 16.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,177 | ₩31,008 | ₩29,494 | ₩30,164 | -0.04% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,531 | ₩31,624 | ₩30,016 | ₩30,204 | -4.21% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,306 | ₩31,825 | ₩29,253 | ₩31,423 | +7.22% | 40.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,685 | ₩29,588 | ₩27,283 | ₩29,092 | +5.08% | 26.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,336 | ₩28,382 | ₩26,921 | ₩27,604 | +0.98% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,800 | ₩28,006 | ₩26,492 | ₩27,618 | +3.05% | 19.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,117 | ₩27,336 | ₩25,822 | ₩26,559 | +1.69% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,626 | ₩26,948 | ₩24,978 | ₩26,224 | -1.51% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,506 | ₩26,948 | ₩26,157 | ₩26,506 | 0.00% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,581 | ₩27,095 | ₩25,581 | ₩26,573 | +3.88% | 22만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,785 | ₩25,648 | ₩23,718 | ₩25,581 | +7.55% | 25.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,405 | ₩23,866 | ₩22,124 | ₩23,826 | +6.34% | 28.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,963 | ₩22,445 | ₩21,735 | ₩22,244 | +1.28% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,218 | ₩22,218 | ₩21,172 | ₩21,909 | -1.39% | 12.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,177 | ₩22,499 | ₩21,561 | ₩22,110 | -0.30% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,668 | ₩22,244 | ₩21,601 | ₩22,110 | +2.04% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,660 | ₩22,740 | ₩21,333 | ₩21,749 | -4.02% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,633 | ₩22,901 | ₩22,378 | ₩22,633 | 0.00% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,740 | ₩23,008 | ₩21,976 | ₩22,486 | -1.12% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,888 | ₩22,995 | ₩22,352 | ₩22,352 | -2.34% | 2.1만 |
|---|