시장 데이터를 불러오는 중
전체 종목
eHealth, Inc. - Common Stock 과거 주가
eHealth, Inc. - Common Stock · EHTH · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eHealth, Inc. - Common Stock · EHTH · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩898 | ₩1,032 | ₩871 | ₩938 | +4.48% | 179.2만 |
| 2026.09.28–2026.10.02 | ₩992 | ₩1,005 | ₩898 | ₩898 | -9.46% | 194.1만 |
| 2026.09.21–2026.09.25 | ₩1,179 | ₩1,206 | ₩1,005 | ₩1,018 | -13.64% | 222.9만 |
| 2026.09.14–2026.09.18 | ₩1,233 | ₩1,260 | ₩1,112 | ₩1,193 | -3.26% | 146.3만 |
| 2026.09.08–2026.09.11 | ₩1,327 | ₩1,380 | ₩1,219 | ₩1,246 | -6.06% | 107.4만 |
| 2026.08.31–2026.09.04 | ₩1,608 | ₩1,608 | ₩1,193 | ₩1,327 | -17.50% | 268.2만 |
| 2026.08.24–2026.08.28 | ₩1,662 | ₩1,702 | ₩1,528 | ₩1,608 | -3.23% | 114.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| ₩1,715 |
| ₩1,595 |
| ₩1,648 |
| +0.82% |
| 95.3만 |
| 2026.08.10–2026.08.14 | ₩1,822 | ₩1,863 | ₩1,608 | ₩1,635 | -10.29% | 130.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,822 | ₩2,010 | ₩1,662 | ₩1,836 | +0.74% | 150만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,809 | ₩1,889 | ₩1,715 | ₩1,782 | -1.48% | 83.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,997 | ₩1,997 | ₩1,782 | ₩1,796 | -10.07% | 102.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,171 | ₩2,224 | ₩1,970 | ₩1,997 | -8.02% | 108.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,117 | ₩2,385 | ₩1,997 | ₩2,171 | +2.53% | 215.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,050 | ₩2,412 | ₩1,903 | ₩2,144 | +4.58% | 208.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,211 | ₩2,452 | ₩2,010 | ₩2,037 | -7.88% | 492.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,425 | ₩2,479 | ₩2,131 | ₩2,211 | -8.84% | 82.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,332 | ₩2,492 | ₩2,104 | ₩2,425 | +4.02% | 149.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,117 | ₩2,479 | ₩1,916 | ₩2,318 | +9.49% | 260.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,104 | ₩2,184 | ₩2,023 | ₩2,077 | -1.27% | 165.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,399 | ₩2,492 | ₩2,064 | ₩2,117 | -11.73% | 132.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,506 | ₩2,519 | ₩2,305 | ₩2,358 | -5.88% | 128.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,734 | ₩2,801 | ₩2,198 | ₩2,533 | -7.35% | 207.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,506 | ₩2,908 | ₩2,332 | ₩2,734 | +9.09% | 245.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,399 | ₩2,640 | ₩2,251 | ₩2,533 | +5.59% | 164.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,742 | ₩2,506 | ₩1,742 | ₩2,466 | +41.54% | 349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,675 | ₩2,131 | ₩1,675 | ₩1,769 | +5.60% | 320.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,715 | ₩1,809 | ₩1,648 | ₩1,688 | -1.56% | 172.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,037 | ₩2,090 | ₩1,675 | ₩1,715 | -15.79% | 357.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,050 | ₩2,305 | ₩1,916 | ₩1,983 | -3.27% | 343만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,117 | ₩2,278 | ₩1,943 | ₩2,090 | -1.27% | 314.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,688 | ₩2,573 | ₩1,608 | ₩2,198 | +30.16% | 951.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,983 | ₩2,586 | ₩1,662 | ₩1,742 | -12.16% | 852.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,265 | ₩2,291 | ₩1,916 | ₩1,983 | -12.43% | 427.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,961 | ₩3,002 | ₩2,050 | ₩2,278 | -23.08% | 427만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,779 | ₩3,940 | ₩2,961 | ₩2,975 | -21.28% | 235.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,677 | ₩4,690 | ₩3,685 | ₩3,792 | -18.91% | 266.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,837 | ₩5,012 | ₩4,596 | ₩4,650 | -3.88% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,467 | ₩5,467 | ₩4,891 | ₩4,904 | -10.29% | 146.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,722 | ₩6,137 | ₩5,333 | ₩5,360 | -6.32% | 117.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,494 | ₩6,258 | ₩5,494 | ₩5,708 | +3.90% | 155.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,869 | ₩6,285 | ₩5,373 | ₩5,521 | -5.94% | 114.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,070 | ₩7,169 | ₩5,574 | ₩5,856 | -3.53% | 354.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,146 | ₩6,110 | ₩4,878 | ₩6,030 | +17.19% | 128.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,293 | ₩5,695 | ₩5,052 | ₩5,105 | -3.54% | 131.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,650 | ₩5,641 | ₩4,636 | ₩5,467 | +17.58% | 103.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,092 | ₩5,320 | ₩4,422 | ₩4,650 | -8.68% | 146.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,534 | ₩5,749 | ₩5,038 | ₩5,119 | -7.51% | 131.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,928 | ₩7,062 | ₩4,918 | ₩5,467 | -21.08% | 238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,250 | ₩7,893 | ₩6,539 | ₩6,955 | -4.07% | 261.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,526 | ₩7,209 | ₩6,419 | ₩7,062 | +8.21% | 174.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,976 | ₩7,169 | ₩5,641 | ₩6,392 | +6.95% | 173.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,218 | ₩6,298 | ₩5,923 | ₩5,936 | -4.53% | 32.1만 |
|---|