Stockscreener 앱 받기
27.35
5.82%
-1.69
Eldorado Gold Corp 주식 (EGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $29.14 | $27.24 | $1.90 | 1,994,624.0 | -5.82% |
| 2025-10-08 | $30.00 | $28.83 | $1.17 | 2,706,988.0 | -0.17% |
| 2025-10-07 | $29.92 | $28.87 | $1.05 | 1,803,818.0 | -2.61% |
| 2025-10-06 | $29.99 | $29.40 | $0.59 | 3,992,207.0 | +2.47% |
| 2025-10-03 | $29.45 | $28.90 | $0.545 | 1,814,365.0 | -0.27% |
| 2025-10-02 | $29.91 | $28.17 | $1.73 | 1,591,350.0 | -0.75% |
| 2025-10-01 | $29.57 | $28.86 | $0.71 | 2,185,810.0 | +1.94% |
| 2025-09-30 | $29.22 | $27.96 | $1.26 | 2,070,510.0 | +1.48% |
| 2025-09-29 | $29.58 | $28.43 | $1.15 | 3,119,876.0 | -1.32% |
| 2025-09-26 | $29.07 | $28.37 | $0.70 | 3,850,994.0 | +1.05% |
| 2025-09-25 | $28.76 | $28.07 | $0.69 | 3,220,647.0 | +1.78% |
| 2025-09-24 | $29.00 | $27.99 | $1.01 | 1,674,883.0 | -1.96% |
| 2025-09-23 | $29.24 | $28.37 | $0.8747 | 2,180,574.0 | +0.39% |
| 2025-09-22 | $28.59 | $27.89 | $0.695 | 2,218,157.0 | +2.11% |
| 2025-09-19 | $27.94 | $26.85 | $1.09 | 6,318,329.0 | +3.41% |
| 2025-09-18 | $27.06 | $26.48 | $0.58 | 1,665,063.0 | -0.11% |
| 2025-09-17 | $27.62 | $26.77 | $0.8495 | 1,608,467.0 | -0.84% |
| 2025-09-16 | $28.22 | $27.25 | $0.97 | 2,460,722.0 | -3.47% |
| 2025-09-15 | $28.66 | $28.06 | $0.60 | 2,126,047.0 | +0.61% |
| 2025-09-12 | $28.23 | $27.59 | $0.635 | 2,055,952.0 | +1.41% |
| 2025-09-11 | $27.71 | $26.27 | $1.44 | 1,686,775.0 | +3.21% |
| 2025-09-10 | $26.98 | $26.46 | $0.5125 | 1,618,519.0 | +2.37% |
| 2025-09-09 | $26.75 | $26.03 | $0.7158 | 1,150,808.0 | -0.46% |
Eldorado Gold Corp 주식 (EGO) 연도별 가격 이력
이 심층 분석에서는 Eldorado Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eldorado Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eldorado Gold Corp 주식 (EGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.00 | $27.24 | $2.76 | 16,089,162.0 | -5.33% |
| 2025-09 | $29.58 | $24.36 | $5.22 | 49,549,052.0 | +16.59% |
| 2025-08 | $25.00 | $20.67 | $4.33 | 32,438,951.0 | +20.88% |
| 2025-07 | $21.24 | $19.62 | $1.62 | 31,869,489.0 | +0.79% |
| 2025-06 | $21.79 | $19.56 | $2.23 | 40,201,953.0 | +1.24% |
| 2025-05 | $20.44 | $17.18 | $3.26 | 39,692,583.0 | +6.63% |
| 2025-04 | $20.65 | $15.30 | $5.35 | 53,952,346.0 | +12.01% |
| 2025-03 | $17.18 | $13.46 | $3.72 | 31,577,579.0 | +22.15% |
| 2025-02 | $16.27 | $13.29 | $2.98 | 43,042,084.0 | -9.65% |
| 2025-01 | $16.49 | $14.26 | $2.23 | 28,098,303.0 | +2.49% |
Eldorado Gold Corp 주식 (EGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.37 | $14.55 | $2.82 | 17,589,981.0 | -8.13% |
| 2024-11 | $17.85 | $15.07 | $2.77 | 27,961,837.0 | -7.89% |
| 2024-10 | $19.06 | $16.25 | $2.81 | 29,901,471.0 | +0.00% |
| 2024-09 | $18.85 | $15.69 | $3.16 | 25,920,621.0 | +0.70% |
| 2024-08 | $18.38 | $15.34 | $3.04 | 30,418,735.0 | +1.71% |
| 2024-07 | $17.28 | $14.49 | $2.79 | 24,375,909.0 | +14.67% |
| 2024-06 | $16.52 | $14.14 | $2.38 | 26,564,147.0 | -8.53% |
| 2024-05 | $16.70 | $14.15 | $2.54 | 26,542,977.0 | +13.39% |
| 2024-04 | $16.07 | $14.08 | $1.99 | 41,081,036.0 | +1.35% |
| 2024-03 | $14.19 | $10.36 | $3.83 | 34,896,418.0 | +35.42% |
| 2024-02 | $12.91 | $9.72 | $3.19 | 34,492,687.0 | -14.91% |
| 2024-01 | $13.03 | $11.77 | $1.26 | 28,571,542.0 | -5.86% |
Eldorado Gold Corp 주식 (EGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.71 | $11.73 | $1.98 | 37,439,520.0 | -1.22% |
| 2023-11 | $13.14 | $10.27 | $2.87 | 36,652,396.0 | +21.46% |
| 2023-10 | $11.19 | $8.30 | $2.89 | 40,153,584.0 | +21.32% |
| 2023-09 | $10.25 | $8.77 | $1.48 | 24,506,787.0 | -6.90% |
| 2023-08 | $9.79 | $8.52 | $1.27 | 22,640,512.0 | -2.45% |
| 2023-07 | $11.53 | $9.29 | $2.23 | 25,202,504.0 | -2.87% |
| 2023-06 | $10.23 | $9.44 | $0.79 | 28,803,497.0 | +7.10% |
| 2023-05 | $12.11 | $9.26 | $2.85 | 39,407,429.0 | -14.66% |
| 2023-04 | $11.63 | $10.27 | $1.36 | 31,674,430.0 | +6.66% |
| 2023-03 | $10.56 | $9.07 | $1.49 | 45,642,708.0 | +11.16% |
| 2023-02 | $9.98 | $8.12 | $1.86 | 37,342,698.0 | -2.51% |
| 2023-01 | $9.64 | $8.41 | $1.23 | 32,940,430.0 | +14.35% |
4.61%
자본화:
|
볼륨(24시간):