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 | ₩15,825 | ₩18,762 | ₩15,657 | ₩16,385 | +3.54% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩15,449 | ₩16,428 | ₩14,296 | ₩15,878 | +2.78% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩18,319 | ₩18,319 | ₩14,886 | ₩16,026 | -12.52% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩20,706 | ₩20,706 | ₩17,447 | ₩18,118 | -12.50% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩15,275 | ₩21,189 | ₩15,275 | ₩20,384 | +33.45% | 14.5만 |
| 2026.08.31–2026.09.04 | ₩12,927 | ₩15,959 | ₩12,874 | ₩15,442 | +19.46% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩13,505 | ₩13,800 | ₩12,905 | ₩12,905 | -4.44% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,417 |
| ₩12,563 |
| ₩13,444 |
| +6.42% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩10,997 | ₩13,411 | ₩10,997 | ₩12,472 | +13.41% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,608 | ₩11,198 | ₩10,608 | ₩11,198 | +5.56% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,916 | ₩11,064 | ₩10,601 | ₩10,608 | -2.83% | 7.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩11,037 | ₩11,520 | ₩10,769 | ₩11,064 | +0.24% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,185 | ₩11,265 | ₩10,729 | ₩11,117 | -0.60% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩10,782 | ₩11,198 | ₩9,964 | ₩10,997 | +1.99% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,077 | ₩11,466 | ₩10,628 | ₩10,782 | -2.66% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,809 | ₩10,863 | ₩10,527 | ₩10,662 | -1.36% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,131 | ₩11,506 | ₩10,715 | ₩10,729 | -3.61% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,815 | ₩12,123 | ₩11,265 | ₩11,305 | -4.31% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,493 | ₩12,043 | ₩11,478 | ₩11,734 | +2.10% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,292 | ₩12,070 | ₩11,198 | ₩11,640 | +3.09% | 6.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,573 | ₩16,549 | ₩10,742 | ₩11,265 | -2.67% | 23.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,413 | ₩11,788 | ₩11,386 | ₩11,600 | +1.65% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,755 | ₩11,708 | ₩10,755 | ₩11,413 | +6.11% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,778 | ₩11,531 | ₩10,778 | ₩10,998 | +2.04% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,064 | ₩11,473 | ₩10,742 | ₩11,225 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,058 | ₩11,198 | ₩10,058 | ₩11,037 | +9.73% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,192 | ₩10,192 | ₩9,843 | ₩10,058 | -1.32% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,937 | ₩10,273 | ₩9,803 | ₩10,192 | +2.56% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,807 | ₩10,192 | ₩9,522 | ₩9,978 | +1.74% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,468 | ₩9,763 | ₩9,387 | ₩9,669 | +2.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,528 | ₩9,642 | ₩9,489 | ₩9,495 | -0.35% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,468 | ₩9,991 | ₩9,347 | ₩9,750 | +2.97% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,200 | ₩9,522 | ₩8,972 | ₩9,452 | +2.74% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,636 | ₩9,387 | ₩8,636 | ₩9,119 | +5.59% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,301 | ₩8,636 | ₩8,274 | ₩8,636 | +4.04% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,583 | ₩8,677 | ₩8,194 | ₩8,315 | -3.13% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,797 | ₩8,851 | ₩8,677 | ₩8,704 | -1.07% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,253 | ₩9,253 | ₩8,771 | ₩8,851 | -4.35% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,387 | ₩9,387 | ₩9,200 | ₩9,227 | -1.71% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,378 | ₩9,589 | ₩9,186 | ₩9,387 | +0.10% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,186 | ₩9,227 | ₩8,945 | ₩9,146 | -0.44% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,186 | ₩9,374 | ₩9,133 | ₩9,146 | -0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,401 | ₩9,656 | ₩9,146 | ₩9,146 | -2.71% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,750 | ₩10,058 | ₩9,334 | ₩9,669 | -0.83% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,629 | ₩9,763 | ₩9,508 | ₩9,589 | -0.42% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,733 | ₩10,058 | ₩9,535 | ₩9,662 | -0.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,455 | ₩9,890 | ₩9,294 | ₩9,890 | +4.61% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,186 | ₩9,530 | ₩9,186 | ₩9,530 | +3.74% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,146 | ₩9,615 | ₩9,119 | ₩9,455 | +3.37% | 8.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩9,253 | ₩9,629 | ₩9,186 | ₩9,374 | +1.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,387 | ₩9,617 | ₩9,133 | ₩9,569 | +1.93% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,387 | ₩9,575 | ₩9,133 | ₩9,414 | +0.29% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,401 | ₩9,401 | ₩9,294 | ₩9,387 | -0.14% | 2천 |
|---|