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 | ₩98,409 | ₩99,361 | ₩93,863 | ₩95,526 | -2.93% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩93,461 | ₩97,886 | ₩92,281 | ₩97,108 | +3.90% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩103,464 | ₩103,960 | ₩92,522 | ₩93,461 | -9.67% | 18.7만 |
| 2026.09.14–2026.09.18 | ₩100,045 | ₩104,590 | ₩97,591 | ₩104,040 | +3.99% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩103,249 | ₩103,249 | ₩97,148 | ₩99,978 | -3.17% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩103,062 | ₩106,602 | ₩101,801 | ₩102,378 | -0.66% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩100,608 | ₩105,220 | ₩99,093 | ₩102,753 | +2.13% | 15만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,266 |
| ₩97,175 |
| ₩100,608 |
| +0.01% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩100,313 | ₩102,887 | ₩95,298 | ₩98,958 | -1.35% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,931 | ₩106,830 | ₩100,165 | ₩100,956 | -4.70% | 22.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,236 | ₩106,575 | ₩99,790 | ₩105,851 | +2.53% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,353 | ₩105,730 | ₩90,926 | ₩103,236 | +10.59% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,641 | ₩97,738 | ₩92,281 | ₩92,831 | -1.91% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,572 | ₩95,351 | ₩88,768 | ₩94,145 | +5.10% | 25.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,197 | ₩92,871 | ₩86,971 | ₩89,009 | -0.21% | 23만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,591 | ₩94,010 | ₩88,245 | ₩88,969 | -1.79% | 27.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,545 | ₩97,215 | ₩88,647 | ₩91,986 | -4.72% | 29.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,478 | ₩97,886 | ₩85,214 | ₩95,901 | +7.18% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,549 | ₩90,457 | ₩85,496 | ₩89,076 | +4.12% | 41.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,499 | ₩91,785 | ₩84,450 | ₩85,415 | -3.48% | 31.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,246 | ₩105,609 | ₩85,979 | ₩87,440 | -6.23% | 45.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,033 | ₩98,489 | ₩87,386 | ₩93,380 | -4.75% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,413 | ₩100,246 | ₩91,181 | ₩98,140 | +3.95% | 30.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,739 | ₩97,778 | ₩89,988 | ₩94,627 | +4.29% | 28.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,819 | ₩97,819 | ₩88,888 | ₩91,221 | -6.74% | 28.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,074 | ₩100,232 | ₩91,007 | ₩96,786 | +6.27% | 39.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,578 | ₩93,447 | ₩86,274 | ₩91,449 | +0.96% | 47만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,063 | ₩91,852 | ₩80,561 | ₩90,216 | +9.93% | 76.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,955 | ₩92,522 | ₩79,851 | ₩81,540 | -8.34% | 50.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,362 | ₩95,003 | ₩85,362 | ₩87,829 | +2.89% | 40.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,026 | ₩91,476 | ₩83,136 | ₩84,477 | -0.65% | 29.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,603 | ₩97,711 | ₩84,128 | ₩86,837 | -6.23% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,379 | ₩93,166 | ₩78,912 | ₩92,173 | +13.26% | 38.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,828 | ₩83,122 | ₩75,680 | ₩81,634 | +7.66% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,577 | ₩78,429 | ₩71,403 | ₩75,828 | +5.94% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,592 | ₩77,759 | ₩69,257 | ₩71,738 | -6.34% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,738 | ₩78,510 | ₩71,255 | ₩76,673 | +6.88% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,336 | ₩72,945 | ₩70,370 | ₩71,524 | +0.26% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,018 | ₩77,370 | ₩71,711 | ₩72,234 | -2.41% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,811 | ₩75,385 | ₩71,068 | ₩73,830 | +1.40% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,079 | ₩76,565 | ₩71,416 | ₩72,704 | -0.51% | 15.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,033 | ₩74,313 | ₩68,386 | ₩72,958 | +1.28% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,090 | ₩78,979 | ₩70,826 | ₩72,422 | -3.55% | 18.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,310 | ₩85,804 | ₩73,615 | ₩73,937 | -11.25% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,307 | ₩85,818 | ₩79,797 | ₩82,841 | +3.16% | 21.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,665 | ₩80,843 | ₩77,196 | ₩80,843 | +4.09% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,864 | ₩82,894 | ₩71,658 | ₩77,665 | -2.75% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,443 | ₩82,479 | ₩76,217 | ₩80,105 | +2.12% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩77,276 | ₩80,441 | ₩75,278 | ₩77,652 | +0.49% | 19.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,648 | ₩79,247 | ₩73,320 | ₩77,155 | +3.36% | 13.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,533 | ₩77,611 | ₩71,886 | ₩74,380 | -1.53% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,133 | ₩78,778 | ₩71,886 | ₩74,447 | +1.80% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,278 | ₩76,686 | ₩71,457 | ₩71,604 | -4.88% | 3.1만 |
|---|