Eastern Bankshares Inc (EBC)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.615 | 3.4338358459 | 17.91 | 18.645 | 17.49 | 1233705 | 18.20062062 | CS |
4 | 1.475 | 8.65102639296 | 17.05 | 18.645 | 16.315 | 964698 | 17.62125877 | CS |
12 | 0.315 | 1.72981878089 | 18.21 | 19.395 | 16.315 | 911170 | 17.89776279 | CS |
26 | 1.945 | 11.7310012063 | 16.58 | 19.395 | 14.01 | 990410 | 16.97408235 | CS |
52 | 4.025 | 27.7586206897 | 14.5 | 19.395 | 12.22 | 1012181 | 15.4497508 | CS |
156 | -2.055 | -9.98542274052 | 20.58 | 22.35 | 9.93 | 879646 | 15.64997528 | CS |
260 | 6.395 | 52.7205276175 | 12.13 | 23.03 | 9.93 | 956940 | 16.2737221 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738280100 | 18.45 | 0.3 | 1.65 | 18.24 | 18.645 | 18.24 | 1479449 |
1738193700 | 18.15 | 0.02 | 0.11 | 18.1 | 18.37 | 17.92 | 965793 |
1738107300 | 18.13 | -0.2 | -1.09 | 18.29 | 18.41 | 17.955 | 812293 |
1738020900 | 18.33 | 0.48 | 2.69 | 18 | 18.6201 | 18 | 1579089 |
1737761700 | 17.85 | 0.31 | 1.77 | 17.91 | 18.245 | 17.49 | 1331901 |
1737675300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
1737588900 | 17.54 | -0.16 | -0.90 | 17.52 | 17.695 | 17.44 | 963239 |
1737502500 | 17.7 | 0.2 | 1.14 | 17.63 | 17.9 | 17.57 | 912682 |
1737156900 | 17.5 | 0.01 | 0.06 | 17.61 | 17.72 | 17.36 | 944644 |
1737070500 | 17.49 | -0.2 | -1.13 | 17.5 | 17.72 | 16.88 | 990840 |
1736984100 | 17.69 | 0.35 | 2.02 | 17.8 | 17.99 | 17.52 | 828082 |
1736897700 | 17.34 | 0.65 | 3.89 | 16.87 | 17.36 | 16.84 | 766167 |
1736811300 | 16.69 | 0.09 | 0.54 | 16.41 | 16.79 | 16.41 | 972055 |
1736552100 | 16.6 | -0.55 | -3.21 | 16.76 | 16.835 | 16.315 | 983471 |
1736379300 | 17.15 | 0.05 | 0.29 | 16.99 | 17.22 | 16.86 | 600534 |
1736292900 | 17.1 | -0.19 | -1.10 | 17.35 | 17.45 | 16.95 | 867473 |
1736206500 | 17.29 | 0.08 | 0.46 | 17.24 | 17.68 | 17.16 | 715213 |
1735947300 | 17.21 | 0.26 | 1.53 | 17.05 | 17.235 | 16.76 | 686947 |
1735860900 | 16.95 | -0.28 | -1.63 | 17.37 | 17.475 | 16.88 | 778722 |
1735688100 | 17.23 | -0.02 | -0.12 | 17.38 | 17.48 | 17.16 | 752651 |
1735601700 | 17.25 | 0.01 | 0.06 | 17.12 | 17.36 | 16.9983 | 611878 |
1735342500 | 17.24 | -0.24 | -1.37 | 17.22 | 17.585 | 17.12 | 823069 |
1735256100 | 17.48 | 0.15 | 0.87 | 17.21 | 17.51 | 17.13 | 526008 |
1735077840 | 17.33 | 0.11 | 0.64 | 17.28 | 17.35 | 17.14 | 239607 |
1734996900 | 17.22 | -0.04 | -0.23 | 17.12 | 17.375 | 16.97 | 890441 |
1734737700 | 17.26 | 0.47 | 2.80 | 16.67 | 17.445 | 16.53 | 2979292 |
1734651300 | 16.79 | -0.12 | -0.71 | 17.15 | 17.34 | 16.73 | 1084586 |
1734564900 | 16.91 | -0.88 | -4.95 | 17.96 | 18.07 | 16.75 | 1679182 |
1734478500 | 17.79 | -0.7 | -3.79 | 18.42 | 18.665 | 17.73 | 1258451 |
1734392100 | 18.49 | 0.54 | 3.01 | 17.96 | 18.54 | 17.86 | 1454569 |
1734132900 | 17.95 | -0.04 | -0.22 | 17.91 | 18.06 | 17.79 | 909744 |
1734046500 | 17.99 | -0.16 | -0.88 | 18.13 | 18.22 | 17.89 | 857455 |
1733960100 | 18.15 | 0.24 | 1.34 | 18.12 | 18.29 | 17.91 | 919585 |
1733873700 | 17.91 | 0.01 | 0.06 | 17.95 | 18.14 | 17.695 | 588408 |
1733787300 | 17.9 | -0.27 | -1.49 | 18.19 | 18.31 | 17.87 | 687523 |
1733528100 | 18.17 | 0.09 | 0.50 | 18.25 | 18.27 | 17.94 | 537107 |
1733441700 | 18.08 | -0.11 | -0.60 | 18.28 | 18.48 | 18.07 | 853089 |
1733355300 | 18.19 | 0.12 | 0.66 | 18.05 | 18.275 | 17.89 | 747556 |
1733268900 | 18.07 | -0.5 | -2.69 | 18.42 | 18.52 | 18.07 | 570792 |
1733182500 | 18.57 | -0.07 | -0.38 | 18.5 | 18.68 | 17.73 | 771655 |
1732917840 | 18.64 | -0.04 | -0.21 | 18.88 | 18.88 | 18.45 | 422090 |
1732750500 | 18.68 | -0.08 | -0.43 | 18.99 | 19.01 | 18.66 | 671815 |
1732664100 | 18.76 | -0.27 | -1.42 | 18.92 | 19.04 | 18.67 | 699333 |
1732577700 | 19.03 | 0.2 | 1.06 | 19.07 | 19.395 | 19.01 | 1213181 |
1732318500 | 18.83 | 0.3 | 1.62 | 18.54 | 18.85 | 18.36 | 1112983 |
1732232100 | 18.53 | 0.16 | 0.87 | 18.45 | 18.82 | 18.38 | 531746 |
1732145700 | 18.37 | -0.01 | -0.05 | 18.34 | 18.4 | 18.05 | 716089 |
1732059300 | 18.38 | -0.14 | -0.76 | 18.19 | 18.49 | 18.18 | 559682 |
1731972900 | 18.52 | 0.07 | 0.38 | 18.46 | 18.69 | 18.44 | 914942 |
1731713700 | 18.45 | -0.11 | -0.59 | 17.77 | 18.74 | 17.77 | 608182 |
1731627300 | 18.56 | -0.03 | -0.16 | 18.62 | 18.73 | 18.385 | 653669 |
1731540900 | 18.59 | -0.23 | -1.22 | 18.97 | 19.09 | 18.57 | 670358 |
1731454500 | 18.82 | -0.04 | -0.21 | 18.74 | 19.145 | 18.6732 | 1254502 |
1731368100 | 18.86 | 0.58 | 3.17 | 18.63 | 19.07 | 18.53 | 1076067 |
1731108900 | 18.28 | 0.09 | 0.49 | 18.21 | 18.41 | 18.11 | 975488 |
1731022500 | 18.19 | -0.6 | -3.19 | 18.55 | 18.56 | 17.98 | 1447759 |
1730936100 | 18.79 | 2.22 | 13.40 | 17.62 | 18.8 | 17.49 | 3112931 |
1730849700 | 16.57 | 0.23 | 1.41 | 16.41 | 16.585 | 16.285 | 804192 |
1730763300 | 16.34 | 0.02 | 0.12 | 16.29 | 16.57 | 15.95 | 727787 |
1730500500 | 16.32 | -0.01 | -0.06 | 16.41 | 16.57 | 16.235 | 666478 |
1730414100 | 16.329999 | -0.3 | -1.80 | 16.629999 | 16.719999 | 16.32 | 710497 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관