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 | ₩15,815 | ₩18,750 | ₩15,647 | ₩16,375 | +3.54% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩15,439 | ₩16,418 | ₩14,287 | ₩15,868 | +2.78% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩18,307 | ₩18,307 | ₩14,876 | ₩16,016 | -12.52% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩20,693 | ₩20,693 | ₩17,436 | ₩18,106 | -12.50% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩15,265 | ₩21,175 | ₩15,265 | ₩20,371 | +33.45% | 14.5만 |
| 2026.08.31–2026.09.04 | ₩12,918 | ₩15,949 | ₩12,866 | ₩15,433 | +19.46% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩13,496 | ₩13,791 | ₩12,897 | ₩12,897 | -4.44% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,407 |
| ₩12,555 |
| ₩13,436 |
| +6.42% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩10,990 | ₩13,402 | ₩10,990 | ₩12,464 | +13.41% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,601 | ₩11,191 | ₩10,601 | ₩11,191 | +5.56% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,909 | ₩11,057 | ₩10,594 | ₩10,601 | -2.83% | 7.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩11,030 | ₩11,512 | ₩10,762 | ₩11,057 | +0.24% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,177 | ₩11,258 | ₩10,722 | ₩11,110 | -0.60% | 7.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩10,775 | ₩11,191 | ₩9,958 | ₩10,990 | +1.99% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,070 | ₩11,459 | ₩10,621 | ₩10,775 | -2.66% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,802 | ₩10,856 | ₩10,521 | ₩10,655 | -1.36% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,124 | ₩11,499 | ₩10,708 | ₩10,722 | -3.61% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,807 | ₩12,116 | ₩11,258 | ₩11,298 | -4.31% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,486 | ₩12,035 | ₩11,471 | ₩11,727 | +2.10% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,285 | ₩12,062 | ₩11,191 | ₩11,633 | +3.09% | 6.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,566 | ₩16,538 | ₩10,735 | ₩11,258 | -2.67% | 23.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,405 | ₩11,781 | ₩11,378 | ₩11,593 | +1.65% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,749 | ₩11,700 | ₩10,749 | ₩11,405 | +6.11% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,771 | ₩11,523 | ₩10,771 | ₩10,991 | +2.04% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,057 | ₩11,466 | ₩10,735 | ₩11,218 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,052 | ₩11,191 | ₩10,052 | ₩11,030 | +9.73% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,186 | ₩10,186 | ₩9,837 | ₩10,052 | -1.32% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,931 | ₩10,266 | ₩9,797 | ₩10,186 | +2.56% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,801 | ₩10,186 | ₩9,516 | ₩9,971 | +1.74% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,462 | ₩9,757 | ₩9,382 | ₩9,663 | +2.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,522 | ₩9,636 | ₩9,483 | ₩9,489 | -0.35% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,462 | ₩9,985 | ₩9,341 | ₩9,743 | +2.97% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,194 | ₩9,516 | ₩8,966 | ₩9,446 | +2.74% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,631 | ₩9,382 | ₩8,631 | ₩9,113 | +5.59% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,296 | ₩8,631 | ₩8,269 | ₩8,631 | +4.04% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,577 | ₩8,671 | ₩8,189 | ₩8,309 | -3.13% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,792 | ₩8,845 | ₩8,671 | ₩8,698 | -1.07% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,248 | ₩9,248 | ₩8,765 | ₩8,845 | -4.35% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,382 | ₩9,382 | ₩9,194 | ₩9,221 | -1.71% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,372 | ₩9,583 | ₩9,181 | ₩9,382 | +0.10% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,181 | ₩9,221 | ₩8,939 | ₩9,140 | -0.44% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,181 | ₩9,368 | ₩9,127 | ₩9,140 | -0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,395 | ₩9,650 | ₩9,140 | ₩9,140 | -2.71% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,743 | ₩10,052 | ₩9,328 | ₩9,663 | -0.83% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,623 | ₩9,757 | ₩9,502 | ₩9,583 | -0.42% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,727 | ₩10,052 | ₩9,529 | ₩9,656 | -0.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,449 | ₩9,884 | ₩9,288 | ₩9,884 | +4.61% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,181 | ₩9,524 | ₩9,181 | ₩9,524 | +3.74% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,140 | ₩9,609 | ₩9,113 | ₩9,449 | +3.37% | 8.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩9,248 | ₩9,623 | ₩9,181 | ₩9,368 | +1.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,382 | ₩9,611 | ₩9,127 | ₩9,562 | +1.93% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,382 | ₩9,569 | ₩9,127 | ₩9,408 | +0.29% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,395 | ₩9,395 | ₩9,288 | ₩9,382 | -0.14% | 2천 |
|---|