Comparing Back to the side-by-side chart ↗
Okeanis Eco Tankers Corp. (ECO) — 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 | 91.86 | 94.05 | 89.38 | 89.70 | +0.58% | 769,300 |
| 2026-10-15 | 89.67 | 95.60 | 88.76 | 89.18 | -6.77% | 1,423,200 |
| 2026-10-14 | 99.71 | 99.71 | 90.30 | 95.66 | -3.63% | 1,838,300 |
| 2026-10-13 | 97.75 | 100.68 | 97.30 | 99.26 | +0.64% | 868,100 |
| 2026-10-12 | 96.86 | 99.13 | 96.51 | 98.63 | +5.93% | 952,200 |
| 2026-10-09 | 93.64 | 94.49 | 92.35 | 93.11 | -1.41% | 715,800 |
| 2026-10-08 | 91.67 | 94.98 | 91.51 | 94.44 | +7.27% | 1,029,300 |
| 2026-10-07 | 88.48 | 90.53 | 88.00 | 88.04 | +1.37% | 562,300 |
| 2026-10-06 | 87.61 | 88.65 | 86.25 | 86.85 | -1.98% | 733,800 |
| 2026-10-05 | 90.17 | 90.64 | 85.81 | 88.60 | +1.51% | 766,000 |
| 2026-10-02 | 84.75 | 87.71 | 84.12 | 87.28 | +1.80% | 898,400 |
| 2026-10-01 | 80.70 | 85.84 | 80.36 | 85.74 | +6.01% | 748,200 |
| 2026-09-30 | 81.72 | 83.70 | 80.50 | 80.88 | +0.79% | 448,300 |
| 2026-09-29 | 78.39 | 80.70 | 78.23 | 80.25 | +1.36% | 392,600 |
| 2026-09-28 | 79.55 | 80.67 | 78.30 | 79.17 | +1.63% | 561,100 |
| 2026-09-25 | 78.01 | 79.71 | 76.38 | 77.90 | -0.41% | 655,500 |
| 2026-09-24 | 76.89 | 80.44 | 76.30 | 78.22 | +0.24% | 865,500 |
| 2026-09-23 | 77.55 | 79.08 | 75.61 | 78.03 | +0.63% | 722,400 |
| 2026-09-22 | 77.83 | 79.14 | 75.56 | 77.54 | -6.16% | 1,797,000 |
| 2026-09-21 | 82.83 | 85.80 | 81.71 | 82.63 | -2.73% | 1,072,700 |
| 2026-09-18 | 85.00 | 86.15 | 84.01 | 84.95 | -1.56% | 1,143,000 |
| 2026-09-17 | 85.66 | 87.31 | 84.78 | 86.30 | +1.84% | 985,600 |
| 2026-09-16 | 82.49 | 87.11 | 82.34 | 84.74 | +2.43% | 1,085,100 |
| 2026-09-15 | 79.70 | 83.27 | 79.53 | 82.73 | +3.78% | 1,137,700 |
| 2026-09-14 | 75.85 | 80.46 | 74.38 | 79.72 | +4.69% | 1,131,000 |
| 2026-09-11 | 73.20 | 76.21 | 73.19 | 76.15 | +4.43% | 679,800 |
| 2026-09-10 | 71.85 | 73.42 | 71.13 | 72.92 | +1.74% | 514,000 |
| 2026-09-09 | 71.04 | 72.30 | 70.38 | 71.67 | +2.46% | 383,400 |
| 2026-09-08 | 72.75 | 72.75 | 69.54 | 69.95 | -2.07% | 701,600 |
| 2026-09-04 | 69.97 | 71.77 | 69.69 | 71.43 | +2.69% | 370,200 |
| 2026-09-03 | 70.00 | 70.86 | 69.31 | 69.56 | +0.78% | 432,400 |
| 2026-09-02 | 67.73 | 69.17 | 67.46 | 69.02 | +1.56% | 314,000 |
| 2026-09-01 | 67.58 | 68.51 | 66.87 | 67.96 | +1.83% | 444,100 |
| 2026-08-31 | 67.34 | 67.44 | 65.80 | 66.74 | -0.18% | 464,900 |
| 2026-08-28 | 66.53 | 67.81 | 65.82 | 66.86 | +0.78% | 526,600 |
| 2026-08-27 | 64.03 | 66.79 | 63.97 | 66.34 | +6.52% | 747,700 |
| 2026-08-26 | 63.00 | 63.33 | 61.90 | 62.28 | -4.24% | 667,900 |
| 2026-08-25 | 64.62 | 65.31 | 64.13 | 65.04 | -0.15% | 317,900 |
| 2026-08-24 | 64.01 | 65.54 | 63.77 | 65.14 | +0.66% | 579,053 |
| 2026-08-21 | 64.20 | 66.25 | 64.17 | 64.71 | +0.95% | 454,300 |
| 2026-08-20 | 64.20 | 64.89 | 63.11 | 64.10 | -0.22% | 342,200 |
| 2026-08-19 | 63.97 | 64.67 | 62.97 | 64.24 | +3.56% | 559,000 |
| 2026-08-18 | 61.88 | 62.26 | 61.00 | 62.03 | -1.07% | 475,600 |
| 2026-08-17 | 61.77 | 63.36 | 61.12 | 62.70 | +4.00% | 665,000 |
| 2026-08-14 | 59.44 | 60.66 | 59.32 | 60.29 | -5.68% | 704,000 |
| 2026-08-13 | 63.20 | 65.87 | 62.93 | 63.92 | +1.65% | 757,200 |
| 2026-08-12 | 61.34 | 63.22 | 61.34 | 62.88 | +3.52% | 551,100 |
| 2026-08-11 | 61.18 | 61.59 | 59.73 | 60.74 | +0.38% | 573,700 |
| 2026-08-10 | 62.21 | 62.81 | 60.32 | 60.51 | -2.18% | 717,700 |
| 2026-08-07 | 63.20 | 63.89 | 60.54 | 61.86 | -3.01% | 525,800 |
| 2026-08-06 | 62.47 | 64.26 | 62.20 | 63.78 | +5.21% | 853,100 |
| 2026-08-05 | 63.00 | 63.67 | 60.53 | 60.62 | +2.35% | 1,072,000 |
| 2026-08-04 | 60.68 | 61.28 | 59.23 | 59.23 | -3.50% | 994,100 |
| 2026-08-03 | 60.72 | 61.53 | 58.99 | 61.38 | +1.74% | 480,800 |
| 2026-07-31 | 59.83 | 60.78 | 59.40 | 60.33 | +0.79% | 322,900 |
| 2026-07-30 | 59.14 | 60.22 | 57.76 | 59.86 | +2.64% | 291,400 |
| 2026-07-29 | 59.34 | 59.80 | 58.00 | 58.32 | -0.05% | 280,200 |
| 2026-07-28 | 57.40 | 59.12 | 57.15 | 58.35 | +1.37% | 357,700 |
| 2026-07-27 | 56.08 | 57.80 | 55.44 | 57.56 | -0.55% | 313,100 |
| 2026-07-24 | 58.04 | 59.07 | 57.48 | 57.88 | +0.73% | 395,000 |
| 2026-07-23 | 56.66 | 58.11 | 56.60 | 57.46 | +1.75% | 280,300 |
| 2026-07-22 | 57.68 | 57.74 | 56.29 | 56.47 | -1.12% | 226,900 |
| 2026-07-21 | 55.16 | 57.23 | 54.45 | 57.11 | +5.29% | 336,000 |
| 2026-07-20 | 54.43 | 55.37 | 54.18 | 54.24 | +0.67% | 458,900 |
| 2026-07-17 | 55.13 | 55.41 | 53.64 | 53.88 | -5.09% | 714,500 |
| 2026-07-16 | 55.95 | 57.93 | 55.91 | 56.77 | +0.21% | 553,700 |
| 2026-07-15 | 56.50 | 56.92 | 55.18 | 56.65 | -0.14% | 562,200 |
| 2026-07-14 | 55.12 | 57.30 | 55.12 | 56.73 | +4.67% | 526,400 |
| 2026-07-13 | 55.70 | 56.08 | 54.13 | 54.20 | -1.35% | 269,100 |
| 2026-07-10 | 52.51 | 54.95 | 52.39 | 54.94 | +5.19% | 286,000 |
| 2026-07-09 | 54.64 | 54.64 | 50.90 | 52.23 | -5.11% | 637,100 |
| 2026-07-08 | 54.25 | 55.19 | 53.55 | 55.04 | +2.46% | 359,600 |
| 2026-07-07 | 53.08 | 54.13 | 52.58 | 53.72 | +0.69% | 353,600 |
| 2026-07-06 | 53.14 | 55.57 | 52.77 | 53.35 | +0.45% | 671,400 |
| 2026-07-02 | 51.96 | 54.00 | 51.96 | 53.11 | +6.35% | 370,800 |
| 2026-07-01 | 49.50 | 50.56 | 49.47 | 49.94 | -0.36% | 298,000 |
| 2026-06-30 | 49.75 | 51.08 | 48.83 | 50.12 | +1.05% | 422,000 |
| 2026-06-29 | 50.35 | 51.06 | 49.54 | 49.60 | -0.56% | 443,300 |
| 2026-06-26 | 50.67 | 51.60 | 49.41 | 49.88 | -3.86% | 569,500 |
| 2026-06-25 | 53.11 | 54.38 | 51.63 | 51.88 | -4.70% | 476,800 |
| 2026-06-24 | 56.40 | 56.67 | 54.00 | 54.44 | -3.88% | 682,100 |
| 2026-06-23 | 54.10 | 56.64 | 53.98 | 56.64 | +3.00% | 566,300 |
| 2026-06-22 | 52.48 | 55.03 | 52.39 | 54.99 | +4.78% | 988,100 |
| 2026-06-18 | 50.00 | 52.64 | 48.76 | 52.48 | +2.84% | 474,200 |
| 2026-06-17 | 52.32 | 52.67 | 50.87 | 51.03 | -1.87% | 308,200 |
| 2026-06-16 | 53.31 | 53.81 | 51.52 | 52.00 | -2.24% | 374,700 |
| 2026-06-15 | 52.74 | 53.45 | 51.62 | 53.19 | +0.85% | 535,600 |
| 2026-06-12 | 49.34 | 52.80 | 49.30 | 52.74 | +5.99% | 501,100 |
| 2026-06-11 | 50.04 | 50.90 | 49.05 | 49.76 | +1.14% | 387,700 |
| 2026-06-10 | 48.94 | 49.88 | 48.67 | 49.20 | +0.33% | 159,000 |
| 2026-06-09 | 48.00 | 49.09 | 47.84 | 49.04 | +2.49% | 347,600 |
| 2026-06-08 | 48.44 | 48.66 | 47.17 | 47.85 | +0.23% | 230,300 |
| 2026-06-05 | 47.00 | 48.48 | 46.61 | 47.74 | +0.51% | 345,800 |
| 2026-06-04 | 47.85 | 48.45 | 47.25 | 47.50 | -0.31% | 246,800 |
| 2026-06-03 | 48.00 | 49.13 | 47.58 | 47.65 | -1.10% | 324,400 |
| 2026-06-02 | 48.13 | 48.95 | 47.67 | 48.18 | -0.86% | 502,700 |
| 2026-06-01 | 47.27 | 48.79 | 46.85 | 48.60 | +2.94% | 388,800 |
| 2026-05-29 | 47.43 | 47.98 | 46.69 | 47.21 | -1.89% | 812,600 |
| 2026-05-28 | 49.02 | 49.20 | 47.82 | 48.12 | -6.00% | 602,100 |
| 2026-05-27 | 52.72 | 53.10 | 50.75 | 51.19 | -4.41% | 648,800 |
| 2026-05-26 | 52.96 | 54.39 | 52.06 | 53.55 | -0.96% | 643,000 |
| 2026-05-22 | 55.47 | 55.55 | 53.13 | 54.07 | -3.41% | 482,000 |
| 2026-05-21 | 56.48 | 57.46 | 55.89 | 55.98 | -1.39% | 466,900 |
| 2026-05-20 | 54.71 | 56.77 | 54.66 | 56.77 | +4.41% | 521,000 |
| 2026-05-19 | 56.00 | 56.00 | 54.17 | 54.37 | -2.58% | 550,800 |
| 2026-05-18 | 55.08 | 57.15 | 54.80 | 55.81 | +1.25% | 658,700 |
| 2026-05-15 | 53.05 | 55.12 | 52.96 | 55.12 | +0.97% | 532,400 |
| 2026-05-14 | 55.32 | 56.20 | 52.70 | 54.59 | +0.28% | 1,148,700 |
| 2026-05-13 | 58.03 | 58.45 | 54.44 | 54.44 | -3.90% | 932,700 |
| 2026-05-12 | 55.85 | 57.06 | 55.38 | 56.65 | +1.29% | 317,000 |
| 2026-05-11 | 57.25 | 57.43 | 55.05 | 55.93 | -0.48% | 365,100 |
| 2026-05-08 | 57.14 | 57.58 | 56.08 | 56.20 | -0.95% | 349,500 |
| 2026-05-07 | 56.35 | 57.08 | 55.20 | 56.74 | +3.54% | 263,800 |
| 2026-05-06 | 55.60 | 57.08 | 54.44 | 54.80 | -3.74% | 356,900 |
| 2026-05-05 | 56.69 | 57.49 | 56.23 | 56.93 | +2.78% | 208,800 |
| 2026-05-04 | 55.69 | 56.17 | 55.00 | 55.39 | +0.51% | 209,800 |
| 2026-05-01 | 55.16 | 55.32 | 53.82 | 55.11 | -0.24% | 355,800 |
| 2026-04-30 | 55.21 | 56.60 | 54.62 | 55.24 | +1.81% | 349,800 |
| 2026-04-29 | 56.01 | 56.06 | 53.75 | 54.26 | -0.75% | 438,000 |
| 2026-04-28 | 55.22 | 55.50 | 54.26 | 54.67 | +0.79% | 316,700 |
| 2026-04-27 | 53.60 | 54.86 | 52.50 | 54.24 | +2.13% | 435,500 |
| 2026-04-24 | 50.82 | 53.11 | 50.75 | 53.11 | +5.02% | 335,300 |
| 2026-04-23 | 50.52 | 51.30 | 50.08 | 50.57 | +0.02% | 287,100 |
| 2026-04-22 | 51.32 | 51.50 | 48.67 | 50.56 | -1.02% | 478,900 |
| 2026-04-21 | 53.99 | 54.04 | 50.77 | 51.08 | -3.15% | 388,200 |
| 2026-04-20 | 51.50 | 52.74 | 49.74 | 52.74 | +2.21% | 389,200 |
| 2026-04-17 | 52.16 | 53.70 | 51.00 | 51.60 | +3.93% | 814,300 |
| 2026-04-16 | 50.10 | 50.49 | 49.07 | 49.65 | -2.40% | 313,000 |
| 2026-04-15 | 50.95 | 51.64 | 50.12 | 50.87 | +4.89% | 279,600 |
| 2026-04-14 | 49.75 | 50.25 | 48.46 | 48.50 | -2.41% | 268,200 |
| 2026-04-13 | 49.27 | 50.20 | 49.17 | 49.70 | +1.39% | 315,500 |
| 2026-04-10 | 49.49 | 50.26 | 48.60 | 49.02 | -2.51% | 285,700 |
| 2026-04-09 | 51.76 | 52.38 | 50.16 | 50.28 | -1.32% | 358,200 |
| 2026-04-08 | 49.04 | 51.15 | 48.52 | 50.95 | +1.84% | 578,700 |
| 2026-04-07 | 52.70 | 52.96 | 49.69 | 50.03 | -2.59% | 418,800 |
| 2026-04-06 | 52.27 | 52.27 | 49.68 | 51.36 | -0.75% | 672,000 |
| 2026-04-02 | 50.49 | 52.38 | 50.24 | 51.75 | +2.70% | 802,000 |
| 2026-04-01 | 51.81 | 52.00 | 50.24 | 50.39 | -0.40% | 399,600 |
| 2026-03-31 | 50.30 | 52.72 | 49.84 | 50.59 | +1.89% | 1,471,500 |
| 2026-03-30 | 50.42 | 51.20 | 49.35 | 49.65 | -0.50% | 396,200 |
| 2026-03-27 | 48.62 | 50.16 | 48.11 | 49.90 | +1.82% | 287,200 |
| 2026-03-26 | 48.80 | 50.33 | 48.64 | 49.01 | +1.18% | 329,200 |
| 2026-03-25 | 50.33 | 50.48 | 48.20 | 48.44 | -4.31% | 640,700 |
| 2026-03-24 | 48.89 | 51.24 | 48.63 | 50.62 | +5.37% | 649,800 |
| 2026-03-23 | 46.11 | 48.19 | 46.00 | 48.04 | +4.16% | 384,600 |
| 2026-03-20 | 47.50 | 47.50 | 46.11 | 46.12 | -2.18% | 364,000 |
| 2026-03-19 | 46.00 | 47.68 | 45.25 | 47.15 | -0.67% | 414,600 |
| 2026-03-18 | 46.95 | 48.25 | 46.59 | 47.47 | +1.65% | 384,600 |
| 2026-03-17 | 46.07 | 46.86 | 45.75 | 46.70 | +2.14% | 483,300 |
| 2026-03-16 | 44.72 | 45.72 | 44.32 | 45.72 | +4.24% | 383,300 |
| 2026-03-13 | 44.68 | 44.97 | 43.51 | 43.86 | -1.84% | 425,200 |
| 2026-03-12 | 46.96 | 46.96 | 44.51 | 44.68 | -5.84% | 473,200 |
| 2026-03-11 | 49.05 | 49.05 | 46.61 | 47.45 | -3.62% | 508,600 |
| 2026-03-10 | 49.35 | 50.03 | 48.51 | 49.23 | +1.36% | 559,200 |
| 2026-03-09 | 47.40 | 48.91 | 47.30 | 48.57 | +1.85% | 631,800 |
| 2026-03-06 | 47.10 | 48.09 | 46.09 | 47.69 | -2.29% | 690,600 |
| 2026-03-05 | 50.02 | 50.24 | 47.77 | 48.81 | -3.96% | 810,300 |
| 2026-03-04 | 49.90 | 51.17 | 49.51 | 50.82 | -0.90% | 664,700 |
| 2026-03-03 | 50.95 | 51.82 | 49.47 | 51.28 | -6.46% | 1,307,800 |
| 2026-03-02 | 56.97 | 57.29 | 54.10 | 54.82 | +1.42% | 1,382,900 |
| 2026-02-27 | 53.76 | 54.05 | 51.79 | 54.05 | +1.60% | 754,900 |
| 2026-02-26 | 52.42 | 53.47 | 51.66 | 53.20 | +1.08% | 644,200 |
| 2026-02-25 | 52.10 | 52.70 | 51.65 | 52.63 | -0.36% | 429,000 |
| 2026-02-24 | 51.20 | 52.96 | 50.27 | 52.82 | +5.66% | 639,600 |
| 2026-02-23 | 48.70 | 50.25 | 48.70 | 49.99 | +1.61% | 561,900 |
| 2026-02-20 | 48.23 | 49.47 | 47.72 | 49.20 | +5.17% | 522,300 |
| 2026-02-19 | 45.19 | 47.08 | 44.62 | 46.78 | +5.57% | 739,000 |
| 2026-02-18 | 44.11 | 44.93 | 43.91 | 44.31 | +3.75% | 343,200 |
| 2026-02-17 | 42.00 | 42.78 | 41.52 | 42.71 | -0.63% | 652,900 |
| 2026-02-13 | 41.50 | 43.10 | 41.43 | 42.98 | +3.14% | 218,000 |
| 2026-02-12 | 43.00 | 43.22 | 41.14 | 41.67 | -2.39% | 386,600 |
| 2026-02-11 | 42.21 | 42.80 | 41.83 | 42.69 | +4.02% | 309,000 |
| 2026-02-10 | 40.62 | 41.06 | 40.06 | 41.04 | +1.63% | 269,300 |
| 2026-02-09 | 40.75 | 41.09 | 40.14 | 40.38 | +0.15% | 295,700 |
| 2026-02-06 | 39.01 | 40.59 | 39.01 | 40.32 | +3.57% | 252,800 |
| 2026-02-05 | 38.50 | 39.54 | 38.38 | 38.93 | -0.54% | 187,600 |
| 2026-02-04 | 40.10 | 40.58 | 39.02 | 39.14 | -4.35% | 397,000 |
| 2026-02-03 | 40.89 | 41.22 | 40.29 | 40.92 | +0.89% | 410,600 |
| 2026-02-02 | 40.36 | 40.90 | 40.00 | 40.56 | +0.17% | 536,000 |
| 2026-01-30 | 40.25 | 40.81 | 39.78 | 40.49 | +0.70% | 475,900 |
| 2026-01-29 | 41.00 | 41.08 | 39.41 | 40.21 | -0.27% | 300,700 |
| 2026-01-28 | 39.33 | 40.63 | 39.15 | 40.32 | +2.21% | 464,300 |
| 2026-01-27 | 38.97 | 39.70 | 38.83 | 39.45 | +1.96% | 531,100 |
| 2026-01-26 | 38.99 | 39.01 | 38.56 | 38.69 | +1.84% | 566,500 |
| 2026-01-23 | 37.80 | 38.10 | 37.55 | 37.99 | +1.88% | 634,200 |
| 2026-01-22 | 38.61 | 38.69 | 37.22 | 37.29 | -2.84% | 521,900 |
| 2026-01-21 | 37.69 | 38.38 | 37.37 | 38.38 | -1.34% | 1,097,200 |
| 2026-01-20 | 39.53 | 39.53 | 38.90 | 38.90 | -1.67% | 313,500 |
| 2026-01-16 | 39.51 | 40.14 | 39.27 | 39.56 | +0.79% | 220,400 |
| 2026-01-15 | 39.29 | 39.45 | 38.49 | 39.25 | -2.75% | 379,900 |
| 2026-01-14 | 41.21 | 41.31 | 40.33 | 40.36 | -0.35% | 560,300 |
| 2026-01-13 | 38.72 | 40.55 | 38.72 | 40.50 | +4.38% | 572,100 |
| 2026-01-12 | 38.45 | 39.23 | 38.31 | 38.80 | +1.97% | 436,800 |
| 2026-01-09 | 37.88 | 38.20 | 37.42 | 38.05 | -0.70% | 245,000 |
| 2026-01-08 | 37.02 | 38.32 | 36.48 | 38.32 | +5.27% | 434,800 |
| 2026-01-07 | 34.28 | 36.48 | 34.28 | 36.40 | +8.66% | 413,300 |
| 2026-01-06 | 33.20 | 34.34 | 33.12 | 33.50 | +1.58% | 585,400 |
| 2026-01-05 | 32.84 | 33.35 | 32.65 | 32.98 | +3.19% | 310,900 |
| 2026-01-02 | 32.85 | 32.88 | 31.75 | 31.96 | -5.56% | 276,000 |
| 2025-12-31 | 33.22 | 33.85 | 33.13 | 33.84 | +1.44% | 283,200 |
| 2025-12-30 | 33.39 | 33.89 | 33.33 | 33.36 | -0.66% | 143,700 |
| 2025-12-29 | 33.38 | 33.65 | 33.01 | 33.58 | +0.30% | 201,000 |
| 2025-12-26 | 32.99 | 33.68 | 32.68 | 33.48 | +2.45% | 196,700 |
| 2025-12-24 | 32.60 | 32.83 | 32.32 | 32.68 | +0.25% | 107,800 |
| 2025-12-23 | 32.34 | 32.87 | 31.82 | 32.60 | -3.15% | 519,000 |
| 2025-12-22 | 33.98 | 34.06 | 33.48 | 33.66 | -0.77% | 238,200 |
| 2025-12-19 | 34.00 | 34.00 | 33.51 | 33.92 | -0.67% | 240,600 |
| 2025-12-18 | 35.65 | 35.65 | 34.10 | 34.15 | -3.99% | 283,100 |
| 2025-12-17 | 35.87 | 36.06 | 35.17 | 35.57 | +1.14% | 138,000 |
| 2025-12-16 | 35.58 | 35.61 | 34.97 | 35.17 | -1.46% | 251,200 |
| 2025-12-15 | 35.60 | 35.82 | 35.41 | 35.69 | -0.22% | 106,000 |
| 2025-12-12 | 36.23 | 36.31 | 35.60 | 35.77 | -1.32% | 151,800 |
| 2025-12-11 | 36.20 | 36.32 | 35.69 | 36.25 | +1.34% | 164,300 |
| 2025-12-10 | 36.22 | 36.22 | 35.39 | 35.77 | -1.02% | 241,800 |
| 2025-12-09 | 36.75 | 36.75 | 35.50 | 36.14 | -1.66% | 356,100 |
| 2025-12-08 | 37.37 | 37.69 | 36.71 | 36.75 | -0.86% | 460,700 |
| 2025-12-05 | 36.30 | 37.36 | 36.22 | 37.07 | +2.46% | 363,800 |
| 2025-12-04 | 36.35 | 36.35 | 35.88 | 36.18 | -0.22% | 142,900 |
| 2025-12-03 | 36.62 | 37.10 | 36.03 | 36.26 | +0.25% | 269,600 |
| 2025-12-02 | 35.20 | 36.26 | 34.85 | 36.17 | -0.99% | 251,800 |
| 2025-12-01 | 36.80 | 36.94 | 36.27 | 36.53 | -0.84% | 265,300 |
| 2025-11-28 | 36.99 | 37.20 | 36.52 | 36.84 | -0.57% | 150,100 |
| 2025-11-26 | 36.86 | 37.25 | 36.39 | 37.05 | +0.52% | 404,200 |
| 2025-11-25 | 36.31 | 37.17 | 36.02 | 36.86 | -0.30% | 394,500 |
| 2025-11-24 | 37.45 | 37.45 | 35.96 | 36.97 | -1.47% | 537,900 |
| 2025-11-21 | 36.90 | 37.53 | 36.24 | 37.52 | +2.01% | 521,000 |
| 2025-11-20 | 37.16 | 37.62 | 36.72 | 36.78 | -0.62% | 451,800 |
| 2025-11-19 | 36.31 | 37.06 | 36.25 | 37.01 | -6.59% | 808,000 |
| 2025-11-18 | 38.51 | 39.70 | 38.29 | 39.62 | +1.75% | 363,300 |
| 2025-11-17 | 38.41 | 39.01 | 38.09 | 38.94 | +1.33% | 283,300 |
| 2025-11-14 | 37.72 | 38.57 | 37.28 | 38.43 | -1.46% | 320,300 |
| 2025-11-13 | 37.72 | 39.77 | 37.68 | 39.00 | +8.76% | 718,200 |
| 2025-11-12 | 35.47 | 35.92 | 35.39 | 35.86 | +1.73% | 134,300 |
| 2025-11-11 | 35.35 | 35.50 | 34.71 | 35.25 | +3.28% | 169,500 |
| 2025-11-10 | 33.67 | 34.28 | 33.60 | 34.13 | +1.82% | 103,000 |
| 2025-11-07 | 33.56 | 33.67 | 33.27 | 33.52 | -0.12% | 80,400 |
| 2025-11-06 | 33.10 | 33.92 | 32.86 | 33.56 | +1.51% | 144,300 |
| 2025-11-05 | 33.41 | 33.55 | 32.92 | 33.06 | -0.78% | 95,700 |
| 2025-11-04 | 33.04 | 33.46 | 32.64 | 33.32 | -3.05% | 274,300 |
| 2025-11-03 | 34.49 | 34.80 | 33.66 | 34.37 | -3.35% | 265,400 |
| 2025-10-31 | 34.34 | 35.60 | 33.99 | 35.56 | +3.98% | 429,400 |
| 2025-10-30 | 33.91 | 34.44 | 33.88 | 34.20 | -0.26% | 268,800 |
| 2025-10-29 | 34.00 | 34.41 | 33.83 | 34.29 | +2.21% | 304,900 |
| 2025-10-28 | 33.52 | 33.84 | 33.10 | 33.55 | +0.75% | 209,600 |
| 2025-10-27 | 32.61 | 33.32 | 32.32 | 33.30 | +2.46% | 124,900 |
| 2025-10-24 | 32.55 | 33.29 | 32.05 | 32.50 | -1.81% | 237,900 |
| 2025-10-23 | 32.43 | 33.14 | 32.32 | 33.10 | +2.80% | 327,700 |
| 2025-10-22 | 30.68 | 32.23 | 30.58 | 32.20 | +3.57% | 173,400 |
| 2025-10-21 | 31.00 | 31.22 | 30.66 | 31.09 | -0.67% | 99,000 |
| 2025-10-20 | 31.11 | 31.80 | 31.11 | 31.30 | +1.52% | 157,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+20.79%). 가장 약한 달: 5월 (-8.01%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Okeanis Eco Tankers Corp. (ECO)의 최근 종가는 얼마입니까?
2026-10-16 기준 89.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
ECO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 100.68, 최저 30.20 (2026-10-16 기준).
Okeanis Eco Tankers Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ECO의 가장 강한 달은 10월(평균 +20.79%), 가장 약한 달은 5월(평균 -8.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.