Eton Pharmaceuticals Inc (ETON) — 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	51.35	51.87	49.07	50.31	-1.99%	469,000
2026-10-15	53.28	54.89	51.21	51.33	-2.93%	462,300
2026-10-14	53.50	56.42	52.66	52.88	-0.84%	442,500
2026-10-13	55.46	55.54	52.72	53.33	-3.48%	550,900
2026-10-12	55.50	57.00	55.20	55.25	+0.07%	436,800
2026-10-09	54.86	56.35	54.20	55.21	+0.84%	371,100
2026-10-08	54.14	55.47	52.70	54.75	-0.24%	543,400
2026-10-07	53.84	56.42	53.55	54.88	+0.20%	774,600
2026-10-06	56.15	56.15	54.11	54.77	-1.53%	492,300
2026-10-05	55.85	56.86	54.50	55.62	+0.47%	405,400
2026-10-02	52.42	56.00	52.00	55.36	+6.50%	750,100
2026-10-01	50.18	54.00	49.67	51.98	+0.95%	1,326,400
2026-09-30	59.61	59.66	48.79	51.49	-13.01%	1,810,400
2026-09-29	58.88	59.73	57.90	59.19	+0.02%	710,600
2026-09-28	57.68	59.72	56.01	59.18	+2.60%	390,300
2026-09-25	60.00	60.60	57.23	57.68	-3.04%	514,400
2026-09-24	56.19	59.62	55.34	59.49	+6.98%	725,400
2026-09-23	56.96	56.97	54.24	55.61	-2.59%	436,100
2026-09-22	55.31	57.50	55.01	57.09	+3.22%	484,000
2026-09-21	55.50	56.75	53.60	55.31	-0.34%	335,500
2026-09-18	56.97	57.50	55.41	55.50	-2.75%	891,600
2026-09-17	57.04	58.00	55.90	57.07	+1.28%	314,100
2026-09-16	54.76	56.84	54.75	56.35	+2.59%	336,200
2026-09-15	57.30	57.44	54.13	54.93	-4.67%	543,700
2026-09-14	58.29	58.97	57.32	57.62	+0.95%	352,200
2026-09-11	58.99	59.98	56.45	57.08	-1.38%	323,600
2026-09-10	58.78	59.55	57.61	57.88	-1.61%	281,700
2026-09-09	58.91	60.43	58.66	58.83	-0.88%	373,700
2026-09-08	57.37	59.98	56.11	59.35	+1.54%	396,300
2026-09-04	59.87	59.95	56.93	58.45	-2.42%	521,400
2026-09-03	61.96	62.39	59.70	59.90	-3.32%	497,500
2026-09-02	61.15	62.91	59.59	61.96	+2.53%	577,700
2026-09-01	60.41	61.72	59.89	60.43	-0.02%	563,900
2026-08-31	59.04	60.61	58.24	60.44	+1.10%	768,000
2026-08-28	61.98	62.12	58.33	59.78	-4.61%	588,700
2026-08-27	62.50	63.26	61.88	62.67	+0.08%	445,900
2026-08-26	63.60	63.60	61.03	62.62	-0.68%	443,100
2026-08-25	64.55	65.50	62.00	63.05	-2.14%	536,951
2026-08-24	63.90	66.37	62.90	64.43	+1.51%	801,541
2026-08-21	59.76	64.00	59.76	63.47	+5.94%	640,200
2026-08-20	60.99	62.58	59.59	59.91	-2.55%	586,500
2026-08-19	63.55	63.83	60.06	61.48	-3.07%	608,800
2026-08-18	61.10	63.56	60.00	63.43	+2.75%	872,400
2026-08-17	59.15	62.87	56.65	61.73	+4.88%	1,284,900
2026-08-14	54.93	59.79	53.01	58.86	+44.26%	2,318,200
2026-08-13	42.11	43.19	40.66	40.80	-1.88%	696,900
2026-08-12	41.99	43.18	41.18	41.58	-1.12%	463,100
2026-08-11	43.60	43.60	40.61	42.05	-3.71%	584,578
2026-08-10	44.50	45.35	43.12	43.67	-2.09%	370,018
2026-08-07	46.09	46.60	44.55	44.60	-3.42%	278,000
2026-08-06	47.36	47.36	44.40	46.18	+0.46%	532,200
2026-08-05	47.97	48.39	45.45	45.97	+0.31%	388,900
2026-08-04	45.09	46.11	44.99	45.83	+1.53%	341,800
2026-08-03	46.52	46.55	43.49	45.14	-2.76%	470,700
2026-07-31	49.09	49.09	46.01	46.42	-5.32%	484,800
2026-07-30	47.08	49.21	46.75	49.03	+1.87%	603,900
2026-07-29	46.57	50.18	46.55	48.13	+3.15%	698,100
2026-07-28	43.58	47.16	42.92	46.66	+10.28%	890,900
2026-07-27	42.73	43.84	42.06	42.31	-0.66%	365,400
2026-07-24	44.14	44.55	42.39	42.59	-3.51%	385,700
2026-07-23	43.29	44.91	42.90	44.14	+1.28%	571,300
2026-07-22	43.32	43.93	42.70	43.58	+0.88%	584,200
2026-07-21	41.33	43.76	40.86	43.20	+5.19%	652,400
2026-07-20	42.49	42.52	40.24	41.07	-2.95%	739,700
2026-07-17	37.22	42.65	37.00	42.32	+13.79%	1,279,000
2026-07-16	38.48	39.48	36.87	37.19	-3.40%	451,600
2026-07-15	37.51	38.67	36.81	38.50	+2.64%	607,400
2026-07-14	37.18	38.00	36.79	37.51	+0.46%	470,100
2026-07-13	36.16	37.50	35.00	37.34	+1.99%	270,600
2026-07-10	37.30	37.30	35.22	36.61	-1.93%	250,800
2026-07-09	36.17	37.36	35.68	37.33	+3.21%	332,500
2026-07-08	37.13	37.48	36.02	36.17	-4.16%	400,800
2026-07-07	38.43	38.62	37.26	37.74	-0.74%	400,000
2026-07-06	37.44	38.57	37.44	38.02	+1.39%	371,100
2026-07-02	36.94	37.98	36.63	37.50	+2.38%	526,800
2026-07-01	36.23	36.98	35.95	36.63	+1.19%	458,100
2026-06-30	36.73	37.50	36.11	36.20	-1.44%	443,500
2026-06-29	35.66	36.95	34.85	36.73	+2.89%	667,100
2026-06-26	34.93	35.99	34.65	35.70	+2.53%	1,003,500
2026-06-25	33.98	35.54	33.93	34.82	+2.47%	414,500
2026-06-24	34.40	34.89	32.93	33.98	+1.46%	450,800
2026-06-23	32.34	34.00	31.88	33.49	+2.35%	572,000
2026-06-22	32.91	33.48	31.95	32.72	+0.74%	225,000
2026-06-18	33.31	33.31	31.43	32.48	-0.85%	612,800
2026-06-17	32.45	33.25	32.04	32.76	+1.27%	341,800
2026-06-16	32.28	32.78	31.77	32.35	+0.62%	187,600
2026-06-15	31.79	32.18	30.89	32.15	+1.77%	265,900
2026-06-12	32.12	32.78	31.27	31.59	-1.62%	206,800
2026-06-11	30.96	32.69	29.06	32.11	+3.75%	263,600
2026-06-10	30.70	31.68	30.27	30.95	+1.38%	265,600
2026-06-09	30.32	31.11	29.91	30.53	+1.94%	219,100
2026-06-08	29.43	30.06	28.79	29.95	+2.81%	499,000
2026-06-05	29.03	29.76	28.41	29.13	+0.80%	239,000
2026-06-04	27.61	29.10	27.57	28.90	+4.67%	722,000
2026-06-03	27.20	27.65	26.66	27.61	+0.77%	332,000
2026-06-02	28.18	29.05	26.84	27.40	-4.46%	422,400
2026-06-01	30.34	30.54	28.48	28.68	-5.81%	393,400
2026-05-29	31.62	31.96	30.08	30.45	-4.43%	376,500
2026-05-28	32.13	32.80	31.58	31.86	-1.67%	398,300
2026-05-27	31.00	32.90	30.50	32.40	+3.55%	443,400
2026-05-26	32.49	32.74	31.02	31.29	-3.99%	361,100
2026-05-22	35.00	35.00	32.52	32.59	-6.89%	523,700
2026-05-21	34.45	35.66	33.89	35.00	+1.60%	601,400
2026-05-20	33.44	34.67	32.44	34.45	+4.74%	519,082
2026-05-19	32.34	33.41	31.36	32.89	+1.23%	467,783
2026-05-18	30.63	32.51	29.87	32.49	+7.37%	413,670
2026-05-15	29.04	30.88	28.00	30.26	+1.00%	543,200
2026-05-14	31.08	31.49	29.34	29.96	-2.79%	447,300
2026-05-13	29.51	30.89	29.51	30.82	+3.74%	274,600
2026-05-12	29.79	30.11	29.31	29.71	-0.44%	246,700
2026-05-11	29.21	30.56	29.21	29.84	+0.64%	230,800
2026-05-08	30.93	30.93	29.29	29.65	-4.42%	284,700
2026-05-07	30.00	31.37	29.76	31.02	+2.89%	607,200
2026-05-06	30.80	31.49	30.10	30.15	-0.76%	493,400
2026-05-05	30.25	32.31	30.10	30.38	+0.73%	572,500
2026-05-04	28.93	31.12	28.93	30.16	+4.36%	644,800
2026-05-01	24.62	29.80	24.62	28.90	+19.82%	966,300
2026-04-30	23.77	24.28	23.33	24.12	+2.29%	205,300
2026-04-29	23.97	24.11	23.45	23.58	-2.40%	188,500
2026-04-28	23.77	24.17	23.60	24.16	+3.03%	230,400
2026-04-27	23.00	23.93	22.54	23.45	+1.87%	253,600
2026-04-24	22.90	23.12	22.50	23.02	+0.22%	237,800
2026-04-23	23.68	23.69	22.94	22.97	-2.71%	231,700
2026-04-22	23.57	24.00	23.40	23.61	+0.30%	226,600
2026-04-21	25.11	25.11	23.33	23.54	-6.88%	404,700
2026-04-20	24.86	25.71	24.60	25.28	+0.96%	305,500
2026-04-17	24.81	25.07	24.33	25.04	+2.50%	276,200
2026-04-16	26.04	26.23	24.19	24.43	-9.42%	762,800
2026-04-15	27.10	27.29	26.80	26.97	-0.55%	353,000
2026-04-14	26.05	27.14	26.05	27.12	+4.11%	269,100
2026-04-13	26.00	26.58	25.34	26.05	-1.18%	608,500
2026-04-10	27.09	27.11	26.04	26.36	-2.73%	399,500
2026-04-09	26.37	27.19	26.25	27.10	+2.65%	333,100
2026-04-08	25.31	26.81	24.89	26.40	+5.35%	476,000
2026-04-07	25.00	25.25	24.66	25.06	+0.24%	331,600
2026-04-06	25.00	25.59	24.56	25.00	+0.04%	325,400
2026-04-02	25.00	25.56	24.12	24.99	-1.46%	472,300
2026-04-01	25.06	25.99	24.53	25.36	+2.76%	723,800
2026-03-31	23.24	24.90	23.23	24.68	+9.30%	717,600
2026-03-30	23.41	23.68	22.38	22.58	-2.84%	377,000
2026-03-27	23.54	24.00	23.01	23.24	-0.90%	327,288
2026-03-26	23.68	24.39	23.00	23.45	-1.64%	362,971
2026-03-25	22.71	24.46	22.32	23.84	+3.79%	677,225
2026-03-24	23.89	23.96	22.85	22.97	-3.53%	583,469
2026-03-23	22.51	23.90	22.28	23.81	+6.68%	919,082
2026-03-20	21.40	22.97	20.42	22.32	+7.46%	896,998
2026-03-19	18.94	20.80	18.91	20.77	+9.20%	736,169
2026-03-18	18.82	19.62	18.82	19.02	+0.53%	231,535
2026-03-17	19.01	19.35	18.62	18.92	-0.47%	230,454
2026-03-16	18.94	19.87	18.78	19.01	+0.42%	333,045
2026-03-13	19.08	19.20	18.50	18.93	-0.47%	262,381
2026-03-12	17.74	19.23	17.74	19.02	+5.14%	364,897
2026-03-11	17.37	18.19	17.00	18.09	+3.97%	311,641
2026-03-10	16.69	17.65	16.69	17.40	+4.19%	185,249
2026-03-09	16.61	17.11	16.14	16.70	-0.60%	266,810
2026-03-06	16.92	17.25	16.62	16.80	-2.52%	228,780
2026-03-05	17.53	17.77	16.64	17.23	-1.68%	339,736
2026-03-04	17.62	18.23	17.29	17.53	+0.46%	202,261
2026-03-03	17.73	18.08	17.10	17.45	-3.86%	306,028
2026-03-02	17.05	18.47	16.84	18.15	+6.83%	299,447
2026-02-27	16.93	17.36	16.80	16.99	-1.51%	236,020
2026-02-26	17.45	17.53	16.68	17.25	-2.27%	324,209
2026-02-25	18.26	19.98	16.60	17.65	-3.45%	1,135,251
2026-02-24	18.34	18.72	18.04	18.28	+0.00%	434,462
2026-02-23	17.97	18.53	17.72	18.28	+1.95%	296,867
2026-02-20	18.16	18.42	17.73	17.93	-1.59%	257,506
2026-02-19	17.26	18.37	17.18	18.22	+5.87%	256,851
2026-02-18	17.08	17.56	17.08	17.21	+0.35%	134,951
2026-02-17	17.27	17.52	16.79	17.15	+0.47%	256,734
2026-02-13	16.84	17.63	16.79	17.07	+1.67%	326,872
2026-02-12	16.16	17.00	15.95	16.79	+4.61%	347,730
2026-02-11	15.30	16.36	15.07	16.05	+5.52%	464,279
2026-02-10	14.89	15.44	14.69	15.21	+2.70%	193,097
2026-02-09	14.83	14.92	14.49	14.81	+0.34%	163,297
2026-02-06	14.60	15.01	14.52	14.76	+2.86%	228,800
2026-02-05	14.61	14.90	14.27	14.35	-2.71%	330,229
2026-02-04	15.47	15.73	14.54	14.75	-4.16%	269,703
2026-02-03	15.22	15.63	15.12	15.39	+1.45%	185,575
2026-02-02	15.18	15.59	15.08	15.17	+1.07%	177,889
2026-01-30	15.21	15.40	14.97	15.01	-1.57%	176,183
2026-01-29	14.81	15.40	14.81	15.25	+3.32%	200,232
2026-01-28	15.03	15.10	14.62	14.76	-1.86%	193,828
2026-01-27	15.14	15.25	14.81	15.04	-0.46%	136,773
2026-01-26	15.01	15.29	14.88	15.11	+0.80%	170,288
2026-01-23	15.23	15.42	14.93	14.99	-1.83%	153,751
2026-01-22	15.23	15.62	15.23	15.27	+0.66%	138,568
2026-01-21	15.35	15.40	14.75	15.17	-1.24%	220,625
2026-01-20	14.91	15.45	14.80	15.36	+1.45%	197,769
2026-01-16	15.39	15.50	15.09	15.14	-1.75%	247,977
2026-01-15	15.60	15.78	15.09	15.41	-1.66%	315,690
2026-01-14	15.71	15.79	15.13	15.67	-0.38%	305,104
2026-01-13	15.49	16.00	15.27	15.73	+1.68%	148,485
2026-01-12	15.30	15.69	14.94	15.47	+0.06%	250,568
2026-01-09	16.52	16.52	15.33	15.46	-6.42%	424,452
2026-01-08	16.49	17.00	16.41	16.52	+0.06%	294,242
2026-01-07	16.64	16.98	16.23	16.51	-0.36%	167,883
2026-01-06	16.66	16.91	16.41	16.57	-0.96%	185,983
2026-01-05	16.25	16.84	16.00	16.73	+2.89%	242,415
2026-01-02	16.88	17.16	15.83	16.26	-3.84%	255,137
2025-12-31	16.79	17.00	16.70	16.91	+0.71%	195,652
2025-12-30	16.75	16.96	16.62	16.79	-0.06%	125,083
2025-12-29	16.82	17.29	16.53	16.80	-0.18%	125,593
2025-12-26	16.98	17.33	16.65	16.83	-0.94%	140,726
2025-12-24	16.64	17.30	16.56	16.99	+2.66%	167,532
2025-12-23	16.50	16.80	16.27	16.55	-0.12%	183,119
2025-12-22	16.34	16.95	16.32	16.57	+1.22%	147,347
2025-12-19	16.02	16.48	16.00	16.37	+2.18%	271,602
2025-12-18	15.96	16.27	15.82	16.02	+1.26%	153,041
2025-12-17	16.00	16.29	15.79	15.82	-0.82%	241,974
2025-12-16	16.02	16.39	15.75	15.95	+0.00%	254,074
2025-12-15	16.72	16.82	15.78	15.95	-4.49%	331,423
2025-12-12	17.02	17.19	16.65	16.70	-1.07%	279,672
2025-12-11	16.44	16.95	16.31	16.88	+2.86%	189,492
2025-12-10	16.35	16.58	16.21	16.41	+0.31%	161,311
2025-12-09	16.32	17.05	16.13	16.36	+0.00%	193,824
2025-12-08	16.45	17.03	16.22	16.36	+0.62%	362,795
2025-12-05	16.70	16.86	16.23	16.26	-3.27%	197,512
2025-12-04	16.56	17.00	16.19	16.81	+1.88%	303,029
2025-12-03	15.45	16.79	15.40	16.50	+7.35%	295,367
2025-12-02	15.60	15.88	15.30	15.37	-0.52%	317,296
2025-12-01	16.01	16.12	15.28	15.45	-4.33%	381,758
2025-11-28	16.21	16.47	15.97	16.15	-0.25%	119,130
2025-11-26	16.35	16.57	16.09	16.19	-0.55%	293,363
2025-11-25	16.08	16.89	15.90	16.28	+2.71%	313,668
2025-11-24	16.50	16.76	15.62	15.85	-3.71%	463,794
2025-11-21	16.30	16.65	16.25	16.46	+0.98%	246,042
2025-11-20	16.78	17.27	16.24	16.30	-3.09%	286,300
2025-11-19	17.19	17.50	16.30	16.82	-2.21%	375,631
2025-11-18	17.16	17.57	16.85	17.20	-0.35%	290,008
2025-11-17	17.01	17.77	16.97	17.26	+1.89%	277,631
2025-11-14	16.73	17.16	16.52	16.94	+0.36%	207,402
2025-11-13	17.36	17.55	16.83	16.88	-3.32%	268,453
2025-11-12	17.73	18.15	17.28	17.46	-1.13%	206,946
2025-11-11	16.97	17.92	16.93	17.66	+4.37%	279,792
2025-11-10	16.87	17.52	16.87	16.92	+0.12%	352,915
2025-11-07	19.14	19.37	16.34	16.90	-11.70%	1,056,841
2025-11-06	19.23	20.03	18.51	19.14	-0.57%	307,792
2025-11-05	18.57	20.02	18.41	19.25	+4.34%	366,388
2025-11-04	17.70	19.02	17.67	18.45	+2.73%	260,679
2025-11-03	18.00	18.22	17.49	17.96	-0.28%	312,589
2025-10-31	18.14	18.53	17.70	18.01	-1.32%	161,103
2025-10-30	18.21	18.65	18.00	18.25	-0.33%	141,933
2025-10-29	18.53	18.88	18.23	18.31	-1.56%	162,089
2025-10-28	18.42	18.92	18.00	18.60	+0.65%	171,950
2025-10-27	18.53	18.74	18.00	18.48	+0.11%	152,052
2025-10-24	18.79	18.98	18.42	18.46	-0.43%	145,407
2025-10-23	18.60	19.08	18.10	18.54	-0.64%	223,663
2025-10-22	18.47	18.76	18.02	18.66	+0.59%	250,962
2025-10-21	18.40	18.67	18.08	18.55	+0.82%	201,261
2025-10-20	18.30	18.59	17.79	18.40	+1.21%	243,059

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+28.20%). 가장 약한 달: 10월 (-11.11%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.93%
2월+3.09%
3월+11.17%
4월+13.58%
5월+8.34%
6월+0.93%
7월+13.90%
8월+28.20%
9월+5.81%
10월-11.11%
11월-10.08%
12월+9.45%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Eton Pharmaceuticals Inc (ETON)의 최근 종가는 얼마입니까?

2026-10-16 기준 50.31. Closelook 데이터 레이크의 일별 가격 기록 기준.

ETON의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 66.37, 최저 14.27 (2026-10-16 기준).

Eton Pharmaceuticals Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ETON의 가장 강한 달은 8월(평균 +28.20%), 가장 약한 달은 10월(평균 -11.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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