Eastern Bankshares Inc (EBC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	21.14	21.58	21.09	21.31	+0.80%	3,917,400
2026-10-15	20.99	21.22	20.83	21.14	+1.49%	2,364,200
2026-10-14	20.66	20.93	20.57	20.83	-0.62%	2,941,900
2026-10-13	21.16	21.30	20.92	20.96	-0.85%	1,740,700
2026-10-12	21.03	21.28	20.87	21.14	+0.52%	1,749,600
2026-10-09	20.96	21.08	20.88	21.03	-0.24%	3,648,400
2026-10-08	20.86	21.14	20.71	21.08	+1.05%	2,266,500
2026-10-07	21.02	21.02	20.68	20.86	-1.60%	1,883,200
2026-10-06	21.30	21.37	21.11	21.20	-0.19%	1,648,400
2026-10-05	21.41	21.48	21.12	21.24	-1.05%	2,494,900
2026-10-02	21.26	21.53	21.23	21.46	+1.83%	2,696,500
2026-10-01	20.77	21.11	20.42	21.08	+0.72%	2,282,300
2026-09-30	20.98	21.08	20.82	20.93	-0.24%	2,117,900
2026-09-29	21.13	21.25	20.80	20.98	-0.71%	2,501,900
2026-09-28	21.38	21.38	21.11	21.13	-1.35%	2,354,500
2026-09-25	21.43	21.57	21.33	21.42	+0.52%	2,004,400
2026-09-24	21.27	21.36	21.02	21.31	+0.80%	1,551,800
2026-09-23	21.30	21.54	21.14	21.14	-1.08%	1,799,800
2026-09-22	21.61	21.65	21.23	21.37	-0.51%	2,842,100
2026-09-21	21.60	21.71	21.45	21.48	-0.56%	2,385,200
2026-09-18	21.46	21.67	21.28	21.60	+0.23%	9,063,300
2026-09-17	21.79	21.93	21.48	21.55	-0.19%	1,821,800
2026-09-16	21.80	21.95	21.16	21.59	-1.24%	2,823,900
2026-09-15	21.81	22.10	21.79	21.86	+0.09%	1,665,900
2026-09-14	21.63	21.96	21.63	21.84	+1.11%	2,029,700
2026-09-11	21.85	21.92	21.41	21.60	-0.30%	2,473,200
2026-09-10	21.63	21.69	21.36	21.66	-0.21%	2,525,600
2026-09-09	21.56	21.85	21.54	21.71	-0.14%	1,768,700
2026-09-08	22.05	22.09	21.73	21.74	-2.25%	1,844,500
2026-09-04	22.02	22.34	22.02	22.24	+0.72%	1,437,300
2026-09-03	22.02	22.39	22.02	22.08	+0.32%	2,316,100
2026-09-02	21.64	22.28	21.51	22.01	+2.37%	3,011,000
2026-09-01	21.84	21.99	21.39	21.50	-2.09%	1,656,900
2026-08-31	22.25	22.26	21.28	21.96	-1.48%	2,530,500
2026-08-28	22.48	22.57	22.27	22.29	-0.51%	1,326,400
2026-08-27	22.40	22.45	22.02	22.41	+0.02%	1,047,200
2026-08-26	22.43	22.53	22.34	22.40	+0.18%	1,255,800
2026-08-25	22.69	22.79	22.29	22.36	-1.24%	1,349,500
2026-08-24	22.72	22.89	22.59	22.64	-0.44%	1,647,600
2026-08-21	22.96	22.98	22.57	22.74	+0.00%	1,528,500
2026-08-20	22.88	22.98	22.70	22.74	-1.17%	1,601,600
2026-08-19	23.62	23.68	22.95	23.01	-2.54%	2,786,700
2026-08-18	23.45	23.75	22.04	23.61	-0.17%	2,062,000
2026-08-17	23.58	23.77	23.57	23.65	+0.11%	2,179,800
2026-08-14	23.51	23.73	23.42	23.63	+0.45%	1,299,200
2026-08-13	23.50	23.60	23.41	23.52	+0.73%	1,055,900
2026-08-12	23.20	23.39	23.13	23.35	+0.95%	1,178,700
2026-08-11	22.94	23.14	22.91	23.13	+0.83%	2,116,400
2026-08-10	22.73	22.96	22.64	22.94	+0.44%	1,952,300
2026-08-07	22.90	23.04	22.82	22.84	-0.74%	983,700
2026-08-06	23.31	23.36	22.97	23.01	-0.82%	1,388,800
2026-08-05	23.47	23.52	23.15	23.20	-0.81%	3,210,000
2026-08-04	23.13	23.57	23.03	23.39	+1.30%	2,067,600
2026-08-03	23.08	23.29	23.00	23.09	+0.57%	2,058,000
2026-07-31	23.14	23.20	22.70	22.96	-0.65%	4,364,200
2026-07-30	23.18	23.35	22.98	23.11	+0.30%	3,885,000
2026-07-29	23.22	23.75	23.01	23.04	-2.17%	4,322,600
2026-07-28	22.98	23.61	22.91	23.55	+1.95%	5,837,900
2026-07-27	23.11	23.18	22.74	23.10	+0.79%	4,980,100
2026-07-24	22.95	23.36	22.68	22.92	+1.33%	4,617,800
2026-07-23	22.19	22.62	22.04	22.62	+0.20%	2,540,000
2026-07-22	22.92	22.92	22.47	22.57	-1.59%	1,711,900
2026-07-21	22.65	22.96	22.54	22.94	+1.28%	1,727,100
2026-07-20	23.03	23.18	22.60	22.65	-1.52%	2,457,400
2026-07-17	23.26	23.30	22.80	23.00	-1.96%	2,381,700
2026-07-16	22.60	23.54	22.46	23.46	+3.44%	2,806,400
2026-07-15	22.45	22.82	22.34	22.68	+1.07%	1,705,500
2026-07-14	22.30	22.56	22.22	22.44	+0.76%	2,378,700
2026-07-13	22.32	22.46	22.20	22.27	-0.18%	1,580,400
2026-07-10	22.27	22.41	22.16	22.31	+0.59%	1,438,000
2026-07-09	21.83	22.30	21.75	22.18	+2.40%	2,661,400
2026-07-08	22.37	22.45	21.58	21.66	-3.82%	3,831,300
2026-07-07	22.75	22.88	22.50	22.52	-0.84%	2,522,400
2026-07-06	22.42	22.86	22.37	22.71	+1.57%	1,978,500
2026-07-02	22.89	22.89	22.20	22.36	-1.19%	2,305,400
2026-07-01	22.16	22.75	22.14	22.63	+1.75%	2,080,900
2026-06-30	21.99	22.36	21.95	22.24	+0.77%	2,940,200
2026-06-29	21.97	22.13	21.86	22.07	-0.09%	2,210,400
2026-06-26	21.83	22.21	21.80	22.09	+1.10%	7,067,000
2026-06-25	21.43	21.86	21.43	21.85	+1.96%	2,184,000
2026-06-24	21.02	21.50	20.99	21.43	+2.14%	3,370,700
2026-06-23	20.74	21.02	20.61	20.98	+1.16%	2,670,200
2026-06-22	20.48	20.79	20.43	20.74	+0.68%	4,355,200
2026-06-18	20.27	20.71	20.27	20.60	+2.23%	37,966,100
2026-06-17	20.51	20.78	20.02	20.15	-1.95%	4,308,900
2026-06-16	20.58	20.81	20.43	20.55	+0.64%	3,999,400
2026-06-15	20.92	20.99	20.40	20.42	-1.59%	4,952,900
2026-06-12	20.90	20.99	20.57	20.75	+0.10%	3,733,600
2026-06-11	20.56	20.81	20.27	20.73	+1.32%	2,931,600
2026-06-10	20.59	21.04	20.34	20.46	-0.63%	4,070,900
2026-06-09	20.59	21.04	20.50	20.59	+0.64%	3,141,700
2026-06-08	20.34	20.75	20.31	20.46	+3.07%	5,434,200
2026-06-05	19.93	20.05	19.82	19.85	-1.19%	1,934,500
2026-06-04	19.62	20.12	19.53	20.09	+4.15%	2,463,400
2026-06-03	19.72	19.72	19.26	19.29	-2.48%	2,078,400
2026-06-02	19.58	19.87	19.37	19.78	+1.64%	1,983,400
2026-06-01	19.48	19.64	19.34	19.46	-1.37%	2,495,400
2026-05-29	19.81	19.95	19.67	19.73	-0.45%	2,091,300
2026-05-28	19.89	19.89	19.59	19.82	-0.70%	1,498,400
2026-05-27	20.25	20.30	19.88	19.96	-1.24%	1,045,600
2026-05-26	20.00	20.22	19.96	20.21	+1.81%	1,511,800
2026-05-22	19.88	20.03	19.78	19.85	+0.00%	1,183,000
2026-05-21	19.70	19.86	19.56	19.85	+0.05%	1,350,700
2026-05-20	19.32	19.87	19.19	19.84	+3.23%	2,153,500
2026-05-19	19.28	19.42	19.12	19.22	-0.47%	1,686,900
2026-05-18	19.30	19.55	19.23	19.31	+0.63%	1,349,400
2026-05-15	19.47	19.48	19.15	19.19	-1.29%	1,506,500
2026-05-14	19.53	19.68	19.38	19.44	+0.52%	1,282,600
2026-05-13	19.43	19.55	19.29	19.34	-0.77%	1,392,100
2026-05-12	19.69	19.69	19.23	19.49	-0.81%	1,709,200
2026-05-11	20.10	20.41	19.63	19.65	-2.04%	1,562,200
2026-05-08	20.00	20.20	19.99	20.06	+0.50%	1,115,900
2026-05-07	20.31	20.44	19.93	19.96	-1.48%	1,838,600
2026-05-06	20.43	20.64	20.22	20.26	+0.00%	2,158,200
2026-05-05	19.96	20.37	19.85	20.26	+1.71%	1,434,000
2026-05-04	20.04	20.30	19.82	19.92	-1.68%	1,330,400
2026-05-01	20.20	20.45	20.02	20.26	+0.15%	1,469,300
2026-04-30	19.81	20.42	19.70	20.23	+1.71%	2,489,400
2026-04-29	20.09	20.39	19.87	19.89	-1.24%	2,151,200
2026-04-28	20.15	20.32	20.07	20.14	+0.95%	2,140,300
2026-04-27	19.78	20.16	19.45	19.95	+0.25%	4,496,700
2026-04-24	19.71	20.35	19.28	19.90	-2.97%	7,321,400
2026-04-23	20.43	20.61	20.14	20.51	+1.28%	2,082,000
2026-04-22	20.51	20.51	20.20	20.25	-0.69%	1,544,800
2026-04-21	20.93	21.07	20.36	20.39	-2.77%	2,057,600
2026-04-20	20.90	21.14	20.66	20.97	-0.38%	4,605,400
2026-04-17	21.03	21.49	20.93	21.05	+1.54%	3,174,900
2026-04-16	20.81	20.88	20.64	20.73	+0.24%	2,103,300
2026-04-15	20.70	20.75	20.45	20.68	+0.05%	1,258,600
2026-04-14	20.67	20.80	20.50	20.67	-0.39%	2,102,200
2026-04-13	20.75	20.80	20.40	20.75	-0.38%	1,601,700
2026-04-10	20.94	20.96	20.71	20.83	-0.62%	960,700
2026-04-09	20.41	20.99	20.41	20.96	+1.26%	2,662,500
2026-04-08	20.55	20.86	20.35	20.70	+3.76%	2,334,300
2026-04-07	20.03	20.12	19.82	19.95	-0.40%	1,697,000
2026-04-06	19.85	20.09	19.74	20.03	+0.91%	1,146,200
2026-04-02	19.49	19.89	19.37	19.85	+0.35%	1,307,000
2026-04-01	19.75	19.95	19.43	19.78	+1.12%	1,490,800
2026-03-31	19.44	19.73	19.26	19.56	+2.09%	2,268,200
2026-03-30	19.18	19.30	19.05	19.16	+0.79%	1,294,500
2026-03-27	19.16	19.31	18.98	19.01	-1.91%	1,376,800
2026-03-26	19.46	19.57	19.17	19.38	+0.00%	1,932,700
2026-03-25	19.29	19.43	19.12	19.38	+1.25%	2,026,400
2026-03-24	18.82	19.26	18.73	19.14	+0.47%	1,860,200
2026-03-23	19.22	19.55	19.02	19.05	+1.76%	3,206,000
2026-03-20	18.79	18.95	18.55	18.72	-0.53%	4,046,900
2026-03-19	18.45	18.91	18.27	18.82	+1.51%	1,549,300
2026-03-18	18.82	18.86	18.48	18.54	-1.54%	1,431,300
2026-03-17	19.18	19.48	18.79	18.83	-0.74%	1,641,300
2026-03-16	19.00	19.16	18.88	18.97	+0.96%	1,149,900
2026-03-13	19.04	19.08	18.72	18.79	-0.37%	1,003,800
2026-03-12	18.54	18.95	18.50	18.86	-0.58%	1,641,300
2026-03-11	19.04	19.23	18.77	18.97	-1.40%	1,398,800
2026-03-10	19.02	19.54	18.71	19.24	+1.37%	2,751,100
2026-03-09	18.62	19.10	18.29	18.98	-0.05%	2,333,200
2026-03-06	18.70	19.05	18.43	18.99	-2.21%	1,910,300
2026-03-05	19.15	19.47	19.13	19.42	-0.66%	2,247,000
2026-03-04	19.65	19.87	19.55	19.55	+0.51%	2,480,800
2026-03-03	19.21	19.67	19.03	19.45	-1.37%	2,173,900
2026-03-02	19.15	19.83	19.01	19.72	+0.82%	3,093,600
2026-02-27	20.31	20.33	19.20	19.56	-5.64%	3,129,800
2026-02-26	20.89	21.18	20.48	20.73	-0.43%	1,925,200
2026-02-25	20.62	20.95	20.50	20.82	+1.91%	2,629,400
2026-02-24	20.43	20.59	20.20	20.43	-0.15%	2,091,300
2026-02-23	21.38	21.48	20.25	20.46	-4.48%	1,980,600
2026-02-20	21.04	21.42	20.80	21.42	+1.47%	1,421,600
2026-02-19	21.20	21.40	20.99	21.11	-1.17%	2,803,900
2026-02-18	21.69	22.04	21.28	21.36	-1.11%	1,982,400
2026-02-17	21.67	21.97	21.36	21.60	-0.05%	1,800,500
2026-02-13	21.38	21.75	21.12	21.61	+0.89%	1,376,800
2026-02-12	21.66	21.86	21.07	21.42	-0.46%	1,555,900
2026-02-11	21.78	21.99	21.25	21.52	-0.23%	1,320,800
2026-02-10	21.86	22.11	21.45	21.57	-1.82%	1,429,800
2026-02-09	21.83	22.05	21.69	21.97	+0.37%	1,238,800
2026-02-06	21.66	22.10	21.57	21.89	+2.05%	2,040,800
2026-02-05	21.76	21.98	21.18	21.45	-1.56%	2,805,800
2026-02-04	21.98	22.57	21.77	21.79	-0.64%	2,995,200
2026-02-03	21.19	22.10	21.09	21.93	+3.44%	4,917,800
2026-02-02	20.44	21.25	20.26	21.20	+3.49%	3,920,000
2026-01-30	20.22	20.56	20.11	20.48	+0.37%	2,428,800
2026-01-29	20.00	20.41	19.90	20.41	+2.41%	2,204,900
2026-01-28	20.23	20.32	19.93	19.93	-1.68%	1,767,800
2026-01-27	20.19	20.31	20.00	20.27	+0.75%	1,705,500
2026-01-26	20.07	20.29	19.75	20.12	+0.35%	2,881,500
2026-01-23	20.76	20.89	20.00	20.05	-1.52%	3,128,100
2026-01-22	20.36	20.77	20.27	20.36	+0.44%	2,567,800
2026-01-21	19.23	20.27	19.07	20.27	+5.79%	3,002,200
2026-01-20	19.19	19.32	18.98	19.16	-1.08%	1,559,500
2026-01-16	19.56	19.73	19.35	19.37	-0.97%	1,849,900
2026-01-15	19.09	19.59	19.04	19.56	+2.73%	1,461,200
2026-01-14	19.07	19.16	18.81	19.04	-0.21%	1,437,700
2026-01-13	19.34	19.47	19.01	19.08	-1.14%	1,570,200
2026-01-12	19.21	19.36	19.10	19.30	-0.72%	1,531,100
2026-01-09	19.54	19.73	19.32	19.44	+0.05%	1,733,700
2026-01-08	19.27	19.95	19.27	19.43	+0.26%	1,890,400
2026-01-07	19.46	19.51	19.27	19.38	-0.15%	1,512,600
2026-01-06	19.09	19.42	18.95	19.41	+1.46%	1,920,700
2026-01-05	18.59	19.30	18.45	19.13	+3.18%	2,071,300
2026-01-02	18.40	18.61	18.15	18.54	+0.60%	1,573,200
2025-12-31	18.57	18.57	18.38	18.43	-0.54%	1,611,900
2025-12-30	18.64	18.80	18.53	18.53	-0.64%	1,241,200
2025-12-29	18.82	18.83	18.62	18.65	-0.90%	863,100
2025-12-26	18.77	18.88	18.66	18.82	+0.27%	1,087,700
2025-12-24	18.72	18.89	18.68	18.77	+0.11%	757,200
2025-12-23	18.62	18.85	18.62	18.75	+0.00%	2,099,600
2025-12-22	18.79	19.07	18.65	18.75	-0.21%	1,443,600
2025-12-19	18.92	19.10	18.04	18.79	-1.11%	6,148,200
2025-12-18	19.10	19.27	18.93	19.00	+0.16%	2,228,300
2025-12-17	19.12	19.40	18.94	18.97	-0.89%	1,652,000
2025-12-16	19.53	19.70	19.14	19.14	-1.75%	2,909,300
2025-12-15	19.91	20.00	19.46	19.48	-0.87%	1,699,100
2025-12-12	19.84	19.84	19.54	19.65	-0.41%	1,894,700
2025-12-11	19.81	20.19	19.71	19.73	-0.65%	1,568,900
2025-12-10	19.32	19.95	19.27	19.86	+2.80%	2,454,000
2025-12-09	19.34	19.68	19.24	19.32	-0.26%	2,151,400
2025-12-08	19.20	19.48	18.85	19.37	+1.68%	2,717,100
2025-12-05	18.88	19.18	18.80	19.05	+0.74%	2,263,800
2025-12-04	18.70	19.03	18.66	18.91	+0.48%	1,755,500
2025-12-03	18.49	18.92	18.40	18.82	+1.35%	2,543,300
2025-12-02	18.99	19.07	18.54	18.57	-2.21%	2,270,800
2025-12-01	18.65	19.23	18.65	18.99	+0.85%	1,891,100
2025-11-28	18.96	19.11	18.80	18.83	-1.10%	1,238,100
2025-11-26	19.10	19.27	18.99	19.04	-0.88%	3,581,000
2025-11-25	18.42	19.31	18.12	19.21	+4.92%	5,129,400
2025-11-24	18.24	18.43	18.07	18.31	+0.55%	1,579,900
2025-11-21	17.47	18.36	17.45	18.21	+4.42%	1,716,600
2025-11-20	17.60	17.96	17.28	17.44	-0.11%	1,751,700
2025-11-19	17.36	17.59	17.32	17.46	+0.40%	1,377,900
2025-11-18	17.11	17.52	17.04	17.39	+1.40%	1,840,000
2025-11-17	17.57	17.64	17.09	17.15	-2.67%	2,007,100
2025-11-14	17.27	17.65	17.17	17.62	+1.15%	1,595,400
2025-11-13	17.61	17.74	17.27	17.42	-1.64%	1,469,600
2025-11-12	17.52	17.75	17.44	17.71	+1.20%	1,409,500
2025-11-11	17.46	17.57	17.29	17.50	+0.57%	2,552,600
2025-11-10	17.61	17.75	17.34	17.40	-0.85%	2,308,900
2025-11-07	17.34	17.64	17.14	17.55	+0.29%	3,366,100
2025-11-06	17.10	17.57	16.97	17.50	+1.63%	3,574,400
2025-11-05	16.91	17.39	16.89	17.22	+1.65%	3,102,700
2025-11-04	17.05	17.22	16.65	16.94	-1.97%	6,037,400
2025-11-03	17.36	17.47	17.07	17.28	-1.43%	3,712,500
2025-10-31	17.22	17.58	17.17	17.53	+0.69%	3,753,600
2025-10-30	16.77	17.55	16.77	17.41	+4.06%	3,250,800
2025-10-29	17.13	17.37	16.61	16.73	-2.68%	3,665,900
2025-10-28	17.27	17.38	17.00	17.19	-0.23%	5,953,300
2025-10-27	17.66	17.81	17.21	17.23	-2.43%	4,203,700
2025-10-24	18.29	18.46	17.35	17.66	-3.81%	7,926,400
2025-10-23	18.38	18.58	18.27	18.36	-0.16%	2,699,500
2025-10-22	18.67	18.78	18.36	18.39	-1.08%	2,691,600
2025-10-21	18.59	18.75	18.26	18.59	-0.38%	2,879,100
2025-10-20	18.29	18.80	18.14	18.66	+2.70%	4,369,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+9.40%). 가장 약한 달: 2월 (-4.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.40%
2월-4.37%
3월-4.16%
4월-3.43%
5월-1.14%
6월+8.91%
7월+0.06%
8월+4.47%
9월+1.65%
10월-3.95%
11월+8.97%
12월-2.95%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Eastern Bankshares Inc (EBC)의 최근 종가는 얼마입니까?

2026-10-16 기준 21.31. Closelook 데이터 레이크의 일별 가격 기록 기준.

EBC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 23.77, 최저 16.61 (2026-10-16 기준).

Eastern Bankshares Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EBC의 가장 강한 달은 1월(평균 +9.40%), 가장 약한 달은 2월(평균 -4.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.