Hot Features
프리미엄
Eastern Bankshares Inc (EBC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.533902829685 | 18.73 | 18.85 | 18.05 | 652725 | 18.45303961 | CS |
| 4 | 2.77 | 17.2478206725 | 16.06 | 19.145 | 15.8 | 1015625 | 17.75440082 | CS |
| 12 | 2.03 | 12.0833333333 | 16.8 | 19.145 | 15.47 | 970541 | 16.9863624 | CS |
| 26 | 4.7 | 33.262561925 | 14.13 | 19.145 | 12.66 | 1068892 | 15.89015394 | CS |
| 52 | 6.58 | 53.7142857143 | 12.25 | 19.145 | 11.86 | 978553 | 14.80099979 | CS |
| 156 | -2.54 | -11.8858212447 | 21.37 | 22.35 | 9.93 | 863287 | 15.77520365 | CS |
| 260 | 6.7 | 55.2349546579 | 12.13 | 23.03 | 9.93 | 956317 | 16.21793322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 18.83 | 0.3 | 1.62 | 18.605 | 18.85 | 18.53 | 1097675 |
| 1732232100 | 18.53 | 0.16 | 0.87 | 18.45 | 18.82 | 18.38 | 522759 |
| 1732145700 | 18.37 | -0.01 | -0.05 | 18.37 | 18.4 | 18.05 | 713876 |
| 1732059300 | 18.38 | -0.14 | -0.76 | 18.32 | 18.49 | 18.23 | 550929 |
| 1731972900 | 18.52 | 0.07 | 0.38 | 18.46 | 18.69 | 18.44 | 911065 |
| 1731713700 | 18.45 | -0.11 | -0.59 | 18.73 | 18.73 | 18.2 | 564996 |
| 1731627300 | 18.56 | -0.03 | -0.16 | 18.6 | 18.73 | 18.385 | 650350 |
| 1731540900 | 18.59 | -0.23 | -1.22 | 18.84 | 19.09 | 18.57 | 662113 |
| 1731454500 | 18.82 | -0.04 | -0.21 | 18.82 | 19.145 | 18.74 | 1246252 |
| 1731368100 | 18.86 | 0.58 | 3.17 | 18.59 | 19.07 | 18.59 | 1067161 |
| 1731108900 | 18.28 | 0.09 | 0.49 | 18.21 | 18.41 | 18.11 | 974667 |
| 1731022500 | 18.19 | -0.6 | -3.19 | 18.51 | 18.51 | 17.98 | 1438555 |
| 1730936100 | 18.79 | 2.22 | 13.40 | 17.66 | 18.8 | 17.64 | 3156459 |
| 1730849700 | 16.57 | 0.23 | 1.41 | 16.399999 | 16.585 | 16.32 | 800423 |
| 1730763300 | 16.34 | 0.02 | 0.12 | 16.29 | 16.57 | 15.95 | 726874 |
| 1730500500 | 16.32 | -0.01 | -0.06 | 16.329999 | 16.57 | 16.235 | 660936 |
| 1730414100 | 16.329999 | -0.3 | -1.80 | 16.64 | 16.68 | 16.32 | 702856 |
| 1730327700 | 16.629999 | -0.18 | -1.07 | 16.79 | 17.27 | 16.61 | 794752 |
| 1730241300 | 16.81 | 0.11 | 0.66 | 16.73 | 16.925 | 16.645 | 1355421 |
| 1730154900 | 16.7 | 0.78 | 4.90 | 16.07 | 16.774999 | 15.915 | 1262220 |
| 1729895700 | 15.92 | -0.8 | -4.78 | 16.059999 | 16.579999 | 15.8 | 1549827 |
| 1729809300 | 16.719999 | 0.04 | 0.24 | 16.739999 | 16.79 | 16.41 | 815658 |
| 1729722900 | 16.68 | 0.08 | 0.48 | 16.48 | 16.7 | 16.445 | 528737 |
| 1729636500 | 16.6 | 0.12 | 0.73 | 16.55 | 16.62 | 16.43 | 560664 |
| 1729550100 | 16.48 | -0.8 | -4.63 | 17.27 | 17.27 | 16.46 | 773006 |
| 1729290900 | 17.28 | -0.2 | -1.14 | 17.43 | 17.48 | 17.21 | 1022624 |
| 1729204500 | 17.48 | 0.24 | 1.39 | 17.23 | 17.49 | 17.185 | 1072423 |
| 1729118100 | 17.24 | 0.34 | 2.01 | 17.08 | 17.306 | 16.81 | 1270833 |
| 1729031700 | 16.9 | 0.03 | 0.18 | 17 | 17.205 | 16.715 | 1238697 |
| 1728945300 | 16.87 | 0.12 | 0.72 | 16.75 | 16.94 | 16.629999 | 1482234 |
| 1728686100 | 16.75 | 0.39 | 2.38 | 16.45 | 16.89 | 16.41 | 631525 |
| 1728599700 | 16.36 | 0.14 | 0.86 | 16.059999 | 16.399999 | 15.96 | 999023 |
| 1728513300 | 16.219999 | 0.12 | 0.75 | 16.07 | 16.364999 | 16.07 | 618619 |
| 1728426900 | 16.1 | -0.04 | -0.25 | 16.18 | 16.29 | 16.1 | 617536 |
| 1728340500 | 16.14 | -0.05 | -0.31 | 16.079999 | 16.19 | 15.98 | 551955 |
| 1728081300 | 16.19 | 0.19 | 1.19 | 16.35 | 16.37 | 16.155 | 766115 |
| 1727994900 | 16 | 0.11 | 0.69 | 15.77 | 16.07 | 15.7 | 723263 |
| 1727908500 | 15.89 | 0.06 | 0.38 | 15.87 | 16.059999 | 15.84 | 701682 |
| 1727822100 | 15.83 | -0.56 | -3.42 | 16.3 | 16.3 | 15.78 | 1002732 |
| 1727735520 | 16.39 | 0.28 | 1.74 | 16.02 | 16.5001 | 16.02 | 659627 |
| 1727476500 | 16.11 | 0 | 0.00 | 16.28 | 16.355 | 16.045 | 548059 |
| 1727390100 | 16.11 | 0.16 | 1.00 | 16.2 | 16.315 | 16.059999 | 817874 |
| 1727303700 | 15.95 | -0.29 | -1.79 | 16.27 | 16.27 | 15.945 | 761893 |
| 1727217300 | 16.239999 | -0.37 | -2.23 | 16.57 | 16.645 | 16.239999 | 724738 |
| 1727130900 | 16.61 | -0.29 | -1.72 | 16.93 | 17 | 16.565 | 654273 |
| 1726871700 | 16.9 | -0.19 | -1.11 | 17.09 | 17.09 | 16.875 | 3559118 |
| 1726785300 | 17.09 | 0.35 | 2.09 | 17.02 | 17.175 | 16.84 | 1599500 |
| 1726698900 | 16.739999 | 0.08 | 0.48 | 16.629999 | 17.17 | 16.54 | 1296528 |
| 1726612500 | 16.66 | 0.02 | 0.12 | 16.71 | 17 | 16.625 | 976851 |
| 1726526100 | 16.64 | 0.37 | 2.27 | 16.27 | 16.67 | 16.07 | 895617 |
| 1726266900 | 16.27 | 0.38 | 2.39 | 16.14 | 16.37 | 16.02 | 715103 |
| 1726180500 | 15.89 | 0.07 | 0.44 | 15.9 | 16.03 | 15.79 | 870750 |
| 1726094100 | 15.82 | -0.24 | -1.49 | 15.91 | 15.91 | 15.47 | 679128 |
| 1726007700 | 16.059999 | -0.06 | -0.37 | 16.129999 | 16.18 | 15.735 | 737836 |
| 1725921300 | 16.12 | -0.03 | -0.19 | 16.18 | 16.32 | 16 | 1047691 |
| 1725662100 | 16.149999 | -0.38 | -2.30 | 16.54 | 16.579999 | 16.12 | 886227 |
| 1725575700 | 16.53 | -0.12 | -0.72 | 16.83 | 16.83 | 16.34 | 944128 |
| 1725489300 | 16.649999 | -0.08 | -0.48 | 16.68 | 16.915 | 16.48 | 1042734 |
| 1725402900 | 16.73 | -0.24 | -1.41 | 16.97 | 16.97 | 16.7 | 1269093 |
| 1725057300 | 16.97 | 0.18 | 1.07 | 16.8 | 17 | 16.725 | 885355 |
| 1724970900 | 16.79 | 0.04 | 0.24 | 16.83 | 16.965 | 16.635 | 1019953 |
| 1724884500 | 16.75 | 0.16 | 0.96 | 16.57 | 16.84 | 16.43 | 634389 |
| 1724798100 | 16.59 | -0.14 | -0.84 | 16.62 | 16.71 | 16.43 | 928574 |
| 1724711700 | 16.73 | 0.09 | 0.54 | 16.85 | 16.92 | 16.68 | 1346679 |
