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 | ₩1,809 | ₩1,983 | ₩1,675 | ₩1,822 | +0.74% | 12.7만 |
| 2026.09.28–2026.10.02 | ₩1,822 | ₩1,903 | ₩1,796 | ₩1,796 | -1.47% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩2,064 | ₩2,064 | ₩1,836 | ₩1,836 | -11.04% | 5만 |
| 2026.09.14–2026.09.18 | ₩2,117 | ₩2,157 | ₩1,983 | ₩2,064 | -2.53% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩2,171 | ₩2,345 | ₩1,956 | ₩2,117 | -2.47% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩2,157 | ₩2,251 | ₩2,090 | ₩2,198 | +1.86% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩2,090 | ₩2,318 | ₩2,090 | ₩2,157 | +3.21% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,345 |
| ₩2,077 |
| ₩2,144 |
| -8.05% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩2,117 | ₩2,372 | ₩2,050 | ₩2,265 | +6.96% | 18.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,943 | ₩2,211 | ₩1,943 | ₩2,131 | +9.66% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,077 | ₩2,131 | ₩1,956 | ₩1,997 | -3.87% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,050 | ₩2,278 | ₩2,050 | ₩2,104 | +2.61% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,224 | ₩2,278 | ₩1,983 | ₩2,184 | -1.81% | 18.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,305 | ₩2,466 | ₩1,903 | ₩2,238 | -2.91% | 90.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,956 | ₩2,466 | ₩1,836 | ₩2,278 | +16.44% | 56.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,211 | ₩2,546 | ₩1,956 | ₩2,023 | -8.48% | 77.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,675 | ₩3,591 | ₩1,541 | ₩2,559 | +52.80% | 8067.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,541 | ₩2,077 | ₩1,367 | ₩1,715 | +11.30% | 2480.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,662 | ₩1,675 | ₩1,554 | ₩1,648 | -0.81% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,568 | ₩1,822 | ₩1,554 | ₩1,635 | +4.27% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,608 | ₩1,662 | ₩1,528 | ₩1,635 | +1.67% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,554 | ₩1,675 | ₩1,541 | ₩1,608 | +3.45% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,635 | ₩1,675 | ₩1,501 | ₩1,568 | -4.10% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,702 | ₩1,742 | ₩1,595 | ₩1,595 | -6.30% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,675 | 0.00% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩1,675 | ₩1,796 | ₩1,635 | ₩1,648 | -1.60% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,608 | ₩1,675 | ₩1,595 | ₩1,662 | +3.33% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩1,635 | ₩1,635 | ₩1,528 | ₩1,635 | 0.00% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩1,501 | ₩1,675 | ₩1,501 | ₩1,635 | +8.93% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,675 | ₩1,688 | ₩1,528 | ₩1,568 | -6.40% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,782 | ₩1,849 | ₩1,635 | ₩1,742 | -2.26% | 3.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,621 | ₩1,876 | ₩1,621 | ₩1,849 | +14.05% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,554 | ₩1,662 | ₩1,554 | ₩1,621 | +4.31% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩1,635 | ₩1,662 | ₩1,528 | ₩1,554 | -4.92% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,581 | ₩1,648 | ₩1,474 | ₩1,608 | +1.69% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,702 | ₩1,796 | ₩1,608 | ₩1,608 | -5.51% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,715 | ₩1,796 | ₩1,675 | ₩1,715 | 0.00% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,675 | ₩1,742 | ₩1,662 | ₩1,742 | +4.00% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,635 | ₩1,675 | ₩1,554 | ₩1,675 | +2.46% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,474 | ₩1,715 | ₩1,474 | ₩1,595 | +8.18% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,621 | ₩1,688 | ₩1,541 | ₩1,608 | -0.83% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,568 | ₩1,702 | ₩1,501 | ₩1,675 | +6.84% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,608 | ₩1,662 | ₩1,474 | ₩1,595 | -0.83% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,447 | ₩1,662 | ₩1,434 | ₩1,648 | +13.89% | 6.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,474 | +1.85% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,501 | ₩1,541 | ₩1,340 | ₩1,487 | -0.89% | 19.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,487 | ₩1,621 | ₩1,327 | ₩1,501 | +0.90% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,528 | ₩1,608 | ₩1,474 | ₩1,487 | -2.63% | 5.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,635 | ₩1,675 | ₩1,528 | ₩1,581 | -3.28% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,635 | -2.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,702 | +0.79% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,729 | ₩1,769 | ₩1,608 | ₩1,688 | -2.33% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,822 | ₩1,903 | ₩1,742 | ₩1,796 | -1.47% | 2.8만 |
|---|