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 | ₩98,344 | ₩99,295 | ₩93,801 | ₩95,463 | -2.93% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩93,399 | ₩97,821 | ₩92,220 | ₩97,044 | +3.90% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩103,396 | ₩103,892 | ₩92,461 | ₩93,399 | -9.67% | 18.7만 |
| 2026.09.14–2026.09.18 | ₩99,979 | ₩104,522 | ₩97,527 | ₩103,972 | +3.99% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩103,182 | ₩103,182 | ₩97,084 | ₩99,912 | -3.17% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩102,994 | ₩106,532 | ₩101,734 | ₩102,311 | -0.66% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩100,542 | ₩105,151 | ₩99,027 | ₩102,686 | +2.13% | 15만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,528 |
| ₩106,197 |
| ₩97,111 |
| ₩100,542 |
| +0.01% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩100,247 | ₩102,820 | ₩95,235 | ₩98,893 | -1.35% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,862 | ₩106,759 | ₩100,099 | ₩100,890 | -4.70% | 22.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩103,168 | ₩106,505 | ₩99,724 | ₩105,781 | +2.53% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,292 | ₩105,661 | ₩90,867 | ₩103,168 | +10.59% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,579 | ₩97,674 | ₩92,220 | ₩92,770 | -1.91% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,513 | ₩95,289 | ₩88,709 | ₩94,083 | +5.10% | 25.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,138 | ₩92,810 | ₩86,914 | ₩88,951 | -0.21% | 23만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,532 | ₩93,949 | ₩88,187 | ₩88,910 | -1.79% | 27.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,481 | ₩97,151 | ₩88,589 | ₩91,925 | -4.72% | 29.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,420 | ₩97,821 | ₩85,158 | ₩95,838 | +7.18% | 39.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,493 | ₩90,398 | ₩85,440 | ₩89,018 | +4.12% | 41.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,441 | ₩91,724 | ₩84,394 | ₩85,359 | -3.48% | 31.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,185 | ₩105,540 | ₩85,922 | ₩87,383 | -6.23% | 45.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,969 | ₩98,424 | ₩87,329 | ₩93,319 | -4.75% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,351 | ₩100,180 | ₩91,121 | ₩98,076 | +3.95% | 30.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,679 | ₩97,714 | ₩89,929 | ₩94,565 | +4.29% | 28.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,754 | ₩97,754 | ₩88,830 | ₩91,162 | -6.74% | 28.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,014 | ₩100,166 | ₩90,947 | ₩96,723 | +6.27% | 39.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,518 | ₩93,386 | ₩86,217 | ₩91,389 | +0.96% | 47만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,009 | ₩91,791 | ₩80,508 | ₩90,157 | +9.93% | 76.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,897 | ₩92,461 | ₩79,798 | ₩81,487 | -8.34% | 50.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,306 | ₩94,940 | ₩85,306 | ₩87,771 | +2.89% | 40.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,971 | ₩91,416 | ₩83,081 | ₩84,421 | -0.65% | 29.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,542 | ₩97,647 | ₩84,073 | ₩86,780 | -6.23% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,326 | ₩93,105 | ₩78,860 | ₩92,113 | +13.26% | 38.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,778 | ₩83,068 | ₩75,631 | ₩81,580 | +7.66% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,530 | ₩78,378 | ₩71,356 | ₩75,778 | +5.94% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,542 | ₩77,708 | ₩69,212 | ₩71,691 | -6.34% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,691 | ₩78,458 | ₩71,209 | ₩76,622 | +6.88% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,289 | ₩72,897 | ₩70,324 | ₩71,477 | +0.26% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩73,969 | ₩77,319 | ₩71,664 | ₩72,187 | -2.41% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,763 | ₩75,336 | ₩71,021 | ₩73,782 | +1.40% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,031 | ₩76,515 | ₩71,369 | ₩72,656 | -0.51% | 15.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,986 | ₩74,264 | ₩68,341 | ₩72,910 | +1.28% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,041 | ₩78,927 | ₩70,780 | ₩72,374 | -3.55% | 18.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,255 | ₩85,748 | ₩73,567 | ₩73,889 | -11.25% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,254 | ₩85,761 | ₩79,745 | ₩82,786 | +3.16% | 21.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,614 | ₩80,790 | ₩77,145 | ₩80,790 | +4.09% | 10.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,812 | ₩82,840 | ₩71,611 | ₩77,614 | -2.75% | 27.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩78,391 | ₩82,425 | ₩76,167 | ₩80,053 | +2.12% | 15.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩77,225 | ₩80,388 | ₩75,229 | ₩77,601 | +0.49% | 19.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,599 | ₩79,195 | ₩73,272 | ₩77,105 | +3.36% | 13.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,483 | ₩77,560 | ₩71,838 | ₩74,331 | -1.53% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,085 | ₩78,726 | ₩71,838 | ₩74,398 | +1.80% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,229 | ₩76,636 | ₩71,410 | ₩71,557 | -4.88% | 3.1만 |
|---|