시장 데이터를 불러오는 중
전체 종목
Euroseas Ltd. - Common Stock 과거 주가
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euroseas Ltd. - Common Stock · ESEA · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩98,423 | ₩99,376 | ₩93,877 | ₩95,540 | -2.93% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩93,475 | ₩97,900 | ₩92,295 | ₩97,122 | +3.90% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩103,479 | ₩103,975 | ₩92,536 | ₩93,475 | -9.67% | 18.7만 |
| 2026.09.14–2026.09.18 | ₩100,059 | ₩104,606 | ₩97,605 | ₩104,056 | +3.99% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩103,265 | ₩103,265 | ₩97,163 | ₩99,992 | -3.17% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩103,077 | ₩106,617 | ₩101,816 | ₩102,393 | -0.66% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩100,623 | ₩105,236 | ₩99,107 | ₩102,768 | +2.13% | 15만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,282 |
| ₩97,190 |
| ₩100,623 |
| +0.01% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩100,328 | ₩102,903 | ₩95,312 | ₩98,973 | -1.35% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,947 | ₩106,845 | ₩100,180 | ₩100,971 | -4.70% | 22.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,251 | ₩106,591 | ₩99,805 | ₩105,866 | +2.53% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,367 | ₩105,746 | ₩90,940 | ₩103,251 | +10.59% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,655 | ₩97,753 | ₩92,295 | ₩92,844 | -1.91% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,585 | ₩95,366 | ₩88,781 | ₩94,159 | +5.10% | 25.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,210 | ₩92,885 | ₩86,984 | ₩89,022 | -0.21% | 23만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,605 | ₩94,025 | ₩88,258 | ₩88,982 | -1.79% | 27.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,559 | ₩97,230 | ₩88,660 | ₩91,999 | -4.72% | 29.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,492 | ₩97,900 | ₩85,227 | ₩95,915 | +7.18% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,562 | ₩90,471 | ₩85,509 | ₩89,089 | +4.12% | 41.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,513 | ₩91,798 | ₩84,462 | ₩85,428 | -3.48% | 31.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,260 | ₩105,625 | ₩85,991 | ₩87,453 | -6.23% | 45.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,048 | ₩98,504 | ₩87,399 | ₩93,394 | -4.75% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,427 | ₩100,261 | ₩91,195 | ₩98,155 | +3.95% | 30.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,752 | ₩97,793 | ₩90,001 | ₩94,641 | +4.29% | 28.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,833 | ₩97,833 | ₩88,902 | ₩91,235 | -6.74% | 28.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,088 | ₩100,247 | ₩91,020 | ₩96,801 | +6.27% | 39.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,591 | ₩93,461 | ₩86,286 | ₩91,463 | +0.96% | 47만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,075 | ₩91,865 | ₩80,573 | ₩90,229 | +9.93% | 76.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,969 | ₩92,536 | ₩79,863 | ₩81,552 | -8.34% | 50.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,374 | ₩95,017 | ₩85,374 | ₩87,842 | +2.89% | 40.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,039 | ₩91,490 | ₩83,148 | ₩84,489 | -0.65% | 29.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,616 | ₩97,726 | ₩84,141 | ₩86,850 | -6.23% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,391 | ₩93,180 | ₩78,924 | ₩92,187 | +13.26% | 38.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,839 | ₩83,135 | ₩75,692 | ₩81,646 | +7.66% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,588 | ₩78,441 | ₩71,414 | ₩75,839 | +5.94% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,604 | ₩77,770 | ₩69,268 | ₩71,749 | -6.34% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,749 | ₩78,521 | ₩71,266 | ₩76,684 | +6.88% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,347 | ₩72,956 | ₩70,381 | ₩71,534 | +0.26% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,029 | ₩77,381 | ₩71,722 | ₩72,245 | -2.41% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,822 | ₩75,397 | ₩71,078 | ₩73,841 | +1.40% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,090 | ₩76,577 | ₩71,427 | ₩72,714 | -0.51% | 15.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,044 | ₩74,324 | ₩68,396 | ₩72,969 | +1.28% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,102 | ₩78,991 | ₩70,837 | ₩72,433 | -3.55% | 18.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,323 | ₩85,817 | ₩73,626 | ₩73,948 | -11.25% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,318 | ₩85,830 | ₩79,809 | ₩82,853 | +3.16% | 21.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,677 | ₩80,855 | ₩77,207 | ₩80,855 | +4.09% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,876 | ₩82,907 | ₩71,668 | ₩77,677 | -2.75% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,454 | ₩82,491 | ₩76,228 | ₩80,117 | +2.12% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩77,288 | ₩80,453 | ₩75,289 | ₩77,663 | +0.49% | 19.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,659 | ₩79,259 | ₩73,331 | ₩77,167 | +3.36% | 13.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,544 | ₩77,623 | ₩71,896 | ₩74,391 | -1.53% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,144 | ₩78,790 | ₩71,896 | ₩74,458 | +1.80% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,289 | ₩76,698 | ₩71,467 | ₩71,615 | -4.88% | 3.1만 |
|---|