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 | ₩15,823 | ₩18,759 | ₩15,655 | ₩16,383 | +3.54% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩15,447 | ₩16,426 | ₩14,294 | ₩15,876 | +2.78% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩18,317 | ₩18,317 | ₩14,884 | ₩16,024 | -12.52% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩20,703 | ₩20,703 | ₩17,445 | ₩18,116 | -12.50% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩15,273 | ₩21,186 | ₩15,273 | ₩20,382 | +33.45% | 14.5만 |
| 2026.08.31–2026.09.04 | ₩12,925 | ₩15,957 | ₩12,873 | ₩15,440 | +19.46% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩13,503 | ₩13,798 | ₩12,903 | ₩12,903 | -4.44% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,415 |
| ₩12,562 |
| ₩13,443 |
| +6.42% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩10,995 | ₩13,409 | ₩10,995 | ₩12,470 | +13.41% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,607 | ₩11,197 | ₩10,607 | ₩11,197 | +5.56% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,915 | ₩11,062 | ₩10,600 | ₩10,607 | -2.83% | 7.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩11,036 | ₩11,518 | ₩10,767 | ₩11,062 | +0.24% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,183 | ₩11,264 | ₩10,727 | ₩11,116 | -0.60% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩10,781 | ₩11,197 | ₩9,963 | ₩10,995 | +1.99% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,076 | ₩11,465 | ₩10,627 | ₩10,781 | -2.66% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,808 | ₩10,861 | ₩10,526 | ₩10,660 | -1.36% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,129 | ₩11,505 | ₩10,714 | ₩10,727 | -3.61% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,813 | ₩12,122 | ₩11,264 | ₩11,304 | -4.31% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,492 | ₩12,041 | ₩11,477 | ₩11,733 | +2.10% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,290 | ₩12,068 | ₩11,197 | ₩11,639 | +3.09% | 6.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,572 | ₩16,547 | ₩10,741 | ₩11,264 | -2.67% | 23.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,411 | ₩11,787 | ₩11,384 | ₩11,599 | +1.65% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,754 | ₩11,706 | ₩10,754 | ₩11,411 | +6.11% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,777 | ₩11,529 | ₩10,777 | ₩10,997 | +2.04% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,062 | ₩11,471 | ₩10,741 | ₩11,223 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,057 | ₩11,197 | ₩10,057 | ₩11,036 | +9.73% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,191 | ₩10,191 | ₩9,842 | ₩10,057 | -1.32% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,936 | ₩10,271 | ₩9,802 | ₩10,191 | +2.56% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,806 | ₩10,191 | ₩9,520 | ₩9,976 | +1.74% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,467 | ₩9,762 | ₩9,386 | ₩9,668 | +2.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,527 | ₩9,641 | ₩9,488 | ₩9,494 | -0.35% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,467 | ₩9,990 | ₩9,346 | ₩9,748 | +2.97% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,199 | ₩9,520 | ₩8,971 | ₩9,451 | +2.74% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,635 | ₩9,386 | ₩8,635 | ₩9,118 | +5.59% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,300 | ₩8,635 | ₩8,273 | ₩8,635 | +4.04% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,582 | ₩8,676 | ₩8,193 | ₩8,314 | -3.13% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,796 | ₩8,850 | ₩8,676 | ₩8,702 | -1.07% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,252 | ₩9,252 | ₩8,769 | ₩8,850 | -4.35% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,386 | ₩9,386 | ₩9,199 | ₩9,225 | -1.71% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,377 | ₩9,587 | ₩9,185 | ₩9,386 | +0.10% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,185 | ₩9,225 | ₩8,944 | ₩9,145 | -0.44% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,185 | ₩9,373 | ₩9,132 | ₩9,145 | -0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,400 | ₩9,654 | ₩9,145 | ₩9,145 | -2.71% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,748 | ₩10,057 | ₩9,333 | ₩9,668 | -0.83% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,628 | ₩9,762 | ₩9,507 | ₩9,587 | -0.42% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,732 | ₩10,057 | ₩9,534 | ₩9,661 | -0.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,453 | ₩9,889 | ₩9,292 | ₩9,889 | +4.61% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,185 | ₩9,528 | ₩9,185 | ₩9,528 | +3.74% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,145 | ₩9,614 | ₩9,118 | ₩9,453 | +3.37% | 8.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩9,252 | ₩9,628 | ₩9,185 | ₩9,373 | +1.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,386 | ₩9,616 | ₩9,132 | ₩9,567 | +1.93% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,386 | ₩9,574 | ₩9,132 | ₩9,413 | +0.29% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,400 | ₩9,400 | ₩9,292 | ₩9,386 | -0.14% | 2천 |
|---|