Stockscreener 앱 받기
25.51
1.67%
0.42
시간 외 거래:
24.95
-0.56
-2.20%
Eldorado Gold Corp 주식 (EGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $25.79 | $25.09 | $0.70 | 1,467,835.0 | +1.67% |
| 2025-10-29 | $25.83 | $25.00 | $0.828 | 1,301,555.0 | +0.08% |
| 2025-10-28 | $25.20 | $24.44 | $0.765 | 1,866,446.0 | -0.12% |
| 2025-10-27 | $25.56 | $24.52 | $1.03 | 3,370,496.0 | -3.61% |
| 2025-10-24 | $26.36 | $25.58 | $0.78 | 1,231,622.0 | -0.80% |
| 2025-10-23 | $27.03 | $26.16 | $0.875 | 1,366,024.0 | +0.11% |
| 2025-10-22 | $26.59 | $25.20 | $1.39 | 2,372,476.0 | +1.86% |
| 2025-10-21 | $27.09 | $25.27 | $1.82 | 2,612,602.0 | -10.44% |
| 2025-10-20 | $28.93 | $28.28 | $0.65 | 2,549,963.0 | +1.99% |
| 2025-10-17 | $30.27 | $28.02 | $2.25 | 2,663,479.0 | -8.65% |
| 2025-10-16 | $30.89 | $29.29 | $1.60 | 4,207,945.0 | +5.72% |
| 2025-10-15 | $29.38 | $28.49 | $0.889 | 2,471,874.0 | +3.00% |
| 2025-10-14 | $29.02 | $28.15 | $0.87 | 2,435,160.0 | -1.50% |
| 2025-10-13 | $29.26 | $28.40 | $0.8573 | 1,761,732.0 | +4.20% |
| 2025-10-10 | $28.02 | $27.34 | $0.68 | 3,185,366.0 | +0.95% |
| 2025-10-09 | $29.14 | $27.02 | $2.12 | 3,291,301.0 | -5.85% |
| 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% |
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 | $30.89 | $24.44 | $6.45 | 53,718,249.0 | -11.70% |
| 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% |
2.60%
1.25%
자본화:
|
볼륨(24시간):