시장 데이터를 불러오는 중
전체 종목
Euro Tech Holdings Company Limited - Ordinary Shares 과거 주가
Euro Tech Holdings Company Limited - Ordinary Shares · CLWT · NASDAQ
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euro Tech Holdings Company Limited - Ordinary Shares · CLWT · NASDAQ
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,810 | ₩1,984 | ₩1,676 | ₩1,823 | +0.74% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩1,823 | ₩1,904 | ₩1,797 | ₩1,797 | -1.47% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩2,065 | ₩2,065 | ₩1,837 | ₩1,837 | -11.04% | 5만 |
| 2026.09.14–2026.09.18 | ₩2,118 | ₩2,159 | ₩1,984 | ₩2,065 | -2.53% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩2,172 | ₩2,346 | ₩1,958 | ₩2,118 | -2.47% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩2,159 | ₩2,252 | ₩2,092 | ₩2,199 | +1.86% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩2,092 | ₩2,320 | ₩2,092 | ₩2,159 | +3.21% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,346 |
| ₩2,078 |
| ₩2,145 |
| -8.05% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩2,118 | ₩2,373 | ₩2,051 | ₩2,266 | +6.96% | 18.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,944 | ₩2,212 | ₩1,944 | ₩2,132 | +9.66% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,078 | ₩2,132 | ₩1,958 | ₩1,998 | -3.87% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,051 | ₩2,279 | ₩2,051 | ₩2,105 | +2.61% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,226 | ₩2,279 | ₩1,984 | ₩2,185 | -1.81% | 18.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,306 | ₩2,467 | ₩1,904 | ₩2,239 | -2.91% | 90.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,958 | ₩2,467 | ₩1,837 | ₩2,279 | +16.44% | 56.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,212 | ₩2,547 | ₩1,958 | ₩2,025 | -8.48% | 77.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,676 | ₩3,593 | ₩1,542 | ₩2,561 | +52.80% | 8067.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,542 | ₩2,078 | ₩1,368 | ₩1,716 | +11.30% | 2480.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,663 | ₩1,676 | ₩1,555 | ₩1,649 | -0.81% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,569 | ₩1,823 | ₩1,555 | ₩1,636 | +4.27% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,609 | ₩1,663 | ₩1,528 | ₩1,636 | +1.67% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,555 | ₩1,676 | ₩1,542 | ₩1,609 | +3.45% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,636 | ₩1,676 | ₩1,502 | ₩1,569 | -4.10% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,703 | ₩1,743 | ₩1,596 | ₩1,596 | -6.30% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,676 | ₩1,703 | ₩1,649 | ₩1,676 | 0.00% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩1,676 | ₩1,797 | ₩1,636 | ₩1,649 | -1.60% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,609 | ₩1,676 | ₩1,596 | ₩1,663 | +3.33% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩1,636 | ₩1,636 | ₩1,528 | ₩1,636 | 0.00% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩1,502 | ₩1,676 | ₩1,502 | ₩1,636 | +8.93% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,676 | ₩1,689 | ₩1,528 | ₩1,569 | -6.40% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,783 | ₩1,850 | ₩1,636 | ₩1,743 | -2.26% | 3.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,622 | ₩1,877 | ₩1,622 | ₩1,850 | +14.05% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,555 | ₩1,663 | ₩1,555 | ₩1,622 | +4.31% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩1,636 | ₩1,663 | ₩1,528 | ₩1,555 | -4.92% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,582 | ₩1,649 | ₩1,475 | ₩1,609 | +1.69% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,703 | ₩1,797 | ₩1,609 | ₩1,609 | -5.51% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,716 | ₩1,797 | ₩1,676 | ₩1,716 | 0.00% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,676 | ₩1,743 | ₩1,663 | ₩1,743 | +4.00% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,636 | ₩1,676 | ₩1,555 | ₩1,676 | +2.46% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,475 | ₩1,716 | ₩1,475 | ₩1,596 | +8.18% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,622 | ₩1,689 | ₩1,542 | ₩1,609 | -0.83% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,569 | ₩1,703 | ₩1,502 | ₩1,676 | +6.84% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,609 | ₩1,663 | ₩1,475 | ₩1,596 | -0.83% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,448 | ₩1,663 | ₩1,435 | ₩1,649 | +13.89% | 6.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,448 | ₩1,488 | ₩1,408 | ₩1,475 | +1.85% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,502 | ₩1,542 | ₩1,341 | ₩1,488 | -0.89% | 19.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,488 | ₩1,622 | ₩1,327 | ₩1,502 | +0.90% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,528 | ₩1,609 | ₩1,475 | ₩1,488 | -2.63% | 5.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,636 | ₩1,676 | ₩1,528 | ₩1,582 | -3.28% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,676 | ₩1,703 | ₩1,609 | ₩1,636 | -2.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,689 | ₩1,716 | ₩1,636 | ₩1,703 | +0.79% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,730 | ₩1,770 | ₩1,609 | ₩1,689 | -2.33% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,823 | ₩1,904 | ₩1,743 | ₩1,797 | -1.47% | 2.8만 |
|---|