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 | ₩872 | ₩939 | +4.48% | 179.2만 |
| 2026.09.28–2026.10.02 | ₩992 | ₩1,006 | ₩898 | ₩898 | -9.46% | 194.1만 |
| 2026.09.21–2026.09.25 | ₩1,180 | ₩1,207 | ₩1,006 | ₩1,019 | -13.64% | 222.9만 |
| 2026.09.14–2026.09.18 | ₩1,234 | ₩1,260 | ₩1,113 | ₩1,193 | -3.26% | 146.3만 |
| 2026.09.08–2026.09.11 | ₩1,327 | ₩1,381 | ₩1,220 | ₩1,247 | -6.06% | 107.4만 |
| 2026.08.31–2026.09.04 | ₩1,609 | ₩1,609 | ₩1,193 | ₩1,327 | -17.50% | 268.2만 |
| 2026.08.24–2026.08.28 | ₩1,663 | ₩1,703 | ₩1,529 | ₩1,609 | -3.23% | 114.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,636 |
| ₩1,716 |
| ₩1,596 |
| ₩1,649 |
| +0.82% |
| 95.3만 |
| 2026.08.10–2026.08.14 | ₩1,824 | ₩1,864 | ₩1,609 | ₩1,636 | -10.29% | 130.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,824 | ₩2,011 | ₩1,663 | ₩1,837 | +0.74% | 150만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,810 | ₩1,891 | ₩1,716 | ₩1,783 | -1.48% | 83.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,998 | ₩1,998 | ₩1,783 | ₩1,797 | -10.07% | 102.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,172 | ₩2,226 | ₩1,971 | ₩1,998 | -8.02% | 108.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,119 | ₩2,387 | ₩1,998 | ₩2,172 | +2.53% | 215.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,052 | ₩2,414 | ₩1,904 | ₩2,145 | +4.58% | 208.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,212 | ₩2,454 | ₩2,011 | ₩2,038 | -7.88% | 492.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,427 | ₩2,481 | ₩2,132 | ₩2,212 | -8.84% | 82.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,333 | ₩2,494 | ₩2,105 | ₩2,427 | +4.02% | 149.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,119 | ₩2,481 | ₩1,917 | ₩2,320 | +9.49% | 260.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,105 | ₩2,186 | ₩2,025 | ₩2,078 | -1.27% | 165.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,400 | ₩2,494 | ₩2,065 | ₩2,119 | -11.73% | 132.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,507 | ₩2,521 | ₩2,306 | ₩2,360 | -5.88% | 128.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,735 | ₩2,802 | ₩2,199 | ₩2,534 | -7.35% | 207.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,507 | ₩2,910 | ₩2,333 | ₩2,735 | +9.09% | 245.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,400 | ₩2,642 | ₩2,253 | ₩2,534 | +5.59% | 164.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,743 | ₩2,507 | ₩1,743 | ₩2,467 | +41.54% | 349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,676 | ₩2,132 | ₩1,676 | ₩1,770 | +5.60% | 320.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,716 | ₩1,810 | ₩1,649 | ₩1,690 | -1.56% | 172.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,038 | ₩2,092 | ₩1,676 | ₩1,716 | -15.79% | 357.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,052 | ₩2,306 | ₩1,917 | ₩1,985 | -3.27% | 343만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,119 | ₩2,280 | ₩1,944 | ₩2,092 | -1.27% | 314.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,690 | ₩2,575 | ₩1,609 | ₩2,199 | +30.16% | 951.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,985 | ₩2,588 | ₩1,663 | ₩1,743 | -12.16% | 852.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,266 | ₩2,293 | ₩1,917 | ₩1,985 | -12.43% | 427.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,963 | ₩3,004 | ₩2,052 | ₩2,280 | -23.08% | 427만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,781 | ₩3,942 | ₩2,963 | ₩2,977 | -21.28% | 235.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,680 | ₩4,693 | ₩3,687 | ₩3,795 | -18.91% | 266.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,841 | ₩5,015 | ₩4,599 | ₩4,653 | -3.88% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,471 | ₩5,471 | ₩4,894 | ₩4,908 | -10.29% | 146.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,726 | ₩6,141 | ₩5,337 | ₩5,364 | -6.32% | 117.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,498 | ₩6,262 | ₩5,498 | ₩5,712 | +3.90% | 155.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,873 | ₩6,289 | ₩5,377 | ₩5,525 | -5.94% | 114.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,074 | ₩7,174 | ₩5,578 | ₩5,860 | -3.53% | 354.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,149 | ₩6,115 | ₩4,881 | ₩6,034 | +17.19% | 128.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,297 | ₩5,699 | ₩5,055 | ₩5,109 | -3.54% | 131.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,653 | ₩5,645 | ₩4,640 | ₩5,471 | +17.58% | 103.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,095 | ₩5,323 | ₩4,425 | ₩4,653 | -8.68% | 146.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,538 | ₩5,752 | ₩5,042 | ₩5,122 | -7.51% | 131.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,932 | ₩7,067 | ₩4,921 | ₩5,471 | -21.08% | 238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,254 | ₩7,898 | ₩6,544 | ₩6,959 | -4.07% | 261.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,530 | ₩7,214 | ₩6,423 | ₩7,067 | +8.21% | 174.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,980 | ₩7,174 | ₩5,645 | ₩6,396 | +6.95% | 173.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,222 | ₩6,302 | ₩5,927 | ₩5,940 | -4.53% | 32.1만 |
|---|