시장 데이터를 불러오는 중
전체 종목
Euroholdings Ltd. - Common Stock 과거 주가
Euroholdings Ltd. - Common Stock · EHLD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euroholdings Ltd. - Common Stock · EHLD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,812 | ₩18,747 | ₩15,645 | ₩16,372 | +3.54% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩15,437 | ₩16,415 | ₩14,285 | ₩15,866 | +2.78% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩18,305 | ₩18,305 | ₩14,874 | ₩16,013 | -12.52% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩20,690 | ₩20,690 | ₩17,434 | ₩18,104 | -12.50% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩15,263 | ₩21,172 | ₩15,263 | ₩20,368 | +33.45% | 14.5만 |
| 2026.08.31–2026.09.04 | ₩12,916 | ₩15,946 | ₩12,864 | ₩15,430 | +19.46% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩13,494 | ₩13,789 | ₩12,895 | ₩12,895 | -4.44% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,405 |
| ₩12,553 |
| ₩13,434 |
| +6.42% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩10,988 | ₩13,400 | ₩10,988 | ₩12,462 | +13.41% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,600 | ₩11,189 | ₩10,600 | ₩11,189 | +5.56% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,908 | ₩11,055 | ₩10,593 | ₩10,600 | -2.83% | 7.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩11,028 | ₩11,511 | ₩10,760 | ₩11,055 | +0.24% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,176 | ₩11,256 | ₩10,720 | ₩11,109 | -0.60% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩10,774 | ₩11,189 | ₩9,956 | ₩10,988 | +1.99% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,069 | ₩11,457 | ₩10,620 | ₩10,774 | -2.66% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,801 | ₩10,854 | ₩10,519 | ₩10,653 | -1.36% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,122 | ₩11,497 | ₩10,707 | ₩10,720 | -3.61% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,806 | ₩12,114 | ₩11,256 | ₩11,296 | -4.31% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,484 | ₩12,033 | ₩11,469 | ₩11,725 | +2.10% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,283 | ₩12,060 | ₩11,189 | ₩11,631 | +3.09% | 6.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,564 | ₩16,536 | ₩10,734 | ₩11,256 | -2.67% | 23.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,404 | ₩11,779 | ₩11,377 | ₩11,591 | +1.65% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,747 | ₩11,698 | ₩10,747 | ₩11,404 | +6.11% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,770 | ₩11,521 | ₩10,770 | ₩10,990 | +2.04% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,055 | ₩11,464 | ₩10,734 | ₩11,216 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,050 | ₩11,189 | ₩10,050 | ₩11,028 | +9.73% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,184 | ₩10,184 | ₩9,836 | ₩10,050 | -1.32% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,930 | ₩10,265 | ₩9,796 | ₩10,184 | +2.56% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,800 | ₩10,184 | ₩9,514 | ₩9,970 | +1.74% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,461 | ₩9,755 | ₩9,380 | ₩9,662 | +2.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,521 | ₩9,635 | ₩9,482 | ₩9,487 | -0.35% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,461 | ₩9,983 | ₩9,340 | ₩9,742 | +2.97% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,193 | ₩9,514 | ₩8,965 | ₩9,444 | +2.74% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,630 | ₩9,380 | ₩8,630 | ₩9,112 | +5.59% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,295 | ₩8,630 | ₩8,268 | ₩8,630 | +4.04% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,576 | ₩8,670 | ₩8,188 | ₩8,308 | -3.13% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,791 | ₩8,844 | ₩8,670 | ₩8,697 | -1.07% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,246 | ₩9,246 | ₩8,764 | ₩8,844 | -4.35% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,380 | ₩9,380 | ₩9,193 | ₩9,219 | -1.71% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,371 | ₩9,581 | ₩9,179 | ₩9,380 | +0.10% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,179 | ₩9,219 | ₩8,938 | ₩9,139 | -0.44% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,179 | ₩9,367 | ₩9,126 | ₩9,139 | -0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,394 | ₩9,648 | ₩9,139 | ₩9,139 | -2.71% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,742 | ₩10,050 | ₩9,327 | ₩9,662 | -0.83% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,621 | ₩9,755 | ₩9,501 | ₩9,581 | -0.42% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,726 | ₩10,050 | ₩9,528 | ₩9,655 | -0.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,447 | ₩9,883 | ₩9,286 | ₩9,883 | +4.61% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,179 | ₩9,522 | ₩9,179 | ₩9,522 | +3.74% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,139 | ₩9,608 | ₩9,112 | ₩9,447 | +3.37% | 8.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩9,246 | ₩9,621 | ₩9,179 | ₩9,367 | +1.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,380 | ₩9,609 | ₩9,126 | ₩9,561 | +1.93% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,380 | ₩9,568 | ₩9,126 | ₩9,407 | +0.29% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,394 | ₩9,394 | ₩9,286 | ₩9,380 | -0.14% | 2천 |
|---|