시장 데이터를 불러오는 중
전체 종목
Eagle Financial Services Inc - Common Stock 과거 주가
Eagle Financial Services Inc - Common Stock · EFSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Financial Services Inc - Common Stock · EFSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,971 | ₩61,963 | ₩60,355 | ₩61,011 | +0.07% | 13.2만 |
| 2026.09.28–2026.10.02 | ₩61,534 | ₩62,164 | ₩60,301 | ₩60,984 | -0.89% | 17.4만 |
| 2026.09.21–2026.09.25 | ₩61,480 | ₩62,606 | ₩60,783 | ₩61,266 | -0.35% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩61,226 | ₩64,549 | ₩60,837 | ₩61,547 | +0.53% | 21.3만 |
| 2026.09.08–2026.09.11 | ₩57,299 | ₩63,075 | ₩57,299 | ₩60,998 | +6.45% | 30.5만 |
| 2026.08.31–2026.09.04 | ₩55,892 | ₩56,602 | ₩54,499 | ₩56,147 | +0.46% | 21.1만 |
| 2026.08.24–2026.08.28 | ₩56,736 | ₩58,304 | ₩54,338 | ₩55,651 | -1.91% | 23.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,891 |
| ₩55,745 |
| ₩56,696 |
| -3.07% |
| 27.9만 |
| 2026.08.10–2026.08.14 | ₩55,919 | ₩60,234 | ₩55,919 | ₩58,505 | +4.62% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,619 | ₩56,616 | ₩53,681 | ₩55,906 | +2.36% | 36.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,472 | ₩57,138 | ₩52,703 | ₩54,338 | -0.25% | 42.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,683 | ₩56,924 | ₩52,931 | ₩54,244 | -4.30% | 21.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,284 | ₩58,425 | ₩54,284 | ₩56,723 | +4.49% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,807 | ₩57,554 | ₩53,051 | ₩54,284 | -0.95% | 35.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,013 | ₩57,487 | ₩54,070 | ₩54,820 | -2.13% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,281 | ₩58,143 | ₩54,767 | ₩55,289 | -1.76% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,291 | ₩58,961 | ₩55,075 | ₩55,932 | -4.05% | 13.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,142 | ₩58,934 | ₩54,874 | ₩57,795 | +4.81% | 22.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,877 | ₩55,825 | ₩52,341 | ₩54,954 | +3.93% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,422 | ₩53,882 | ₩51,725 | ₩52,877 | +0.87% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,438 | ₩54,271 | ₩49,688 | ₩52,422 | +3.93% | 14.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,916 | ₩50,934 | ₩49,232 | ₩49,902 | -0.03% | 7만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,559 | ₩52,006 | ₩47,598 | ₩50,800 | +0.48% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,256 | ₩53,199 | ₩50,023 | ₩50,867 | -0.76% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,159 | ₩53,922 | ₩50,934 | ₩51,001 | -4.06% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,524 | ₩52,891 | ₩51,095 | ₩52,542 | +1.98% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,013 | ₩52,448 | ₩47,933 | ₩51,845 | +7.98% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,598 | ₩49,045 | ₩45,373 | ₩47,933 | +0.70% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,698 | ₩47,866 | ₩43,685 | ₩45,386 | +3.86% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,301 | ₩44,355 | ₩42,747 | ₩42,894 | -3.18% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,587 | ₩46,298 | ₩42,130 | ₩43,551 | -4.47% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,842 | ₩47,169 | ₩45,065 | ₩46,257 | +0.91% | 7만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,792 | ₩51,792 | ₩46,512 | ₩46,512 | -10.19% | 6만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,274 | ₩53,252 | ₩51,001 | ₩51,752 | -1.00% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,993 | ₩52,649 | ₩50,572 | ₩52,020 | +0.05% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,055 | ₩53,092 | ₩51,055 | ₩52,381 | +2.60% | 9.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,842 | ₩53,842 | ₩50,827 | ₩51,336 | -4.65% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,159 | ₩54,927 | ₩51,979 | ₩53,641 | +0.91% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,783 | ₩54,941 | ₩52,703 | ₩53,279 | +0.94% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,212 | ₩53,520 | ₩51,725 | ₩52,931 | -0.53% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,003 | ₩54,633 | ₩52,676 | ₩52,850 | -2.13% | 5만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,311 | ₩54,847 | ₩53,212 | ₩54,043 | -0.49% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,601 | ₩55,102 | ₩52,984 | ₩54,606 | +1.88% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,242 | ₩54,110 | ₩51,055 | ₩53,118 | +3.66% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,983 | ₩52,140 | ₩49,943 | ₩51,175 | +2.39% | 7.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,241 | ₩50,867 | ₩47,839 | ₩50,345 | +4.36% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,370 | ₩48,241 | ₩46,298 | ₩48,241 | +1.84% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,120 | ₩48,897 | ₩47,732 | ₩48,375 | +0.53% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,107 | ₩48,241 | ₩47,477 | ₩47,611 | -1.03% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,050 | ₩52,180 | ₩48,107 | ₩48,522 | -3.05% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,085 | ₩50,184 | ₩48,750 | ₩50,090 | +2.05% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,321 | ₩49,822 | ₩47,370 | ₩48,790 | +0.97% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,581 | ₩49,889 | ₩48,227 | ₩48,227 | -2.73% | 7.7천 |
|---|