시장 데이터를 불러오는 중
전체 종목
Eagle Point Income Company Common Shares of Beneficial Interest 과거 주가
Eagle Point Income Company Common Shares of Beneficial Interest · EIC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Income Company Common Shares of Beneficial Interest · EIC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,355 | ₩12,387 | ₩11,913 | ₩12,033 | -2.60% | 128.8만 |
| 2026.09.28–2026.10.02 | ₩12,636 | ₩12,663 | ₩12,202 | ₩12,342 | -2.33% | 96.9만 |
| 2026.09.21–2026.09.25 | ₩12,931 | ₩12,993 | ₩12,610 | ₩12,623 | -2.38% | 35.1만 |
| 2026.09.14–2026.09.18 | ₩13,146 | ₩13,266 | ₩12,797 | ₩12,958 | -1.43% | 55.8만 |
| 2026.09.08–2026.09.11 | ₩13,454 | ₩13,615 | ₩13,172 | ₩13,253 | -1.49% | 40.4만 |
| 2026.08.31–2026.09.04 | ₩13,400 | ₩13,458 | ₩13,266 | ₩13,400 | 0.00% | 54.1만 |
| 2026.08.24–2026.08.28 | ₩13,400 | ₩13,534 | ₩13,333 | ₩13,440 | +0.30% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,554 |
| ₩13,347 |
| ₩13,400 |
| -0.99% |
| 45.4만 |
| 2026.08.10–2026.08.14 | ₩13,467 | ₩13,615 | ₩13,239 | ₩13,534 | +0.50% | 45.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,387 | ₩13,588 | ₩13,269 | ₩13,387 | 0.00% | 45.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,387 | ₩13,467 | ₩13,186 | ₩13,360 | -0.20% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,239 | ₩13,507 | ₩13,146 | ₩13,360 | +0.91% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,735 | ₩13,869 | ₩13,186 | ₩13,253 | -3.51% | 54.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,682 | ₩13,936 | ₩13,641 | ₩13,883 | +1.47% | 62.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,414 | ₩13,735 | ₩13,387 | ₩13,682 | +2.00% | 24만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,481 | ₩13,552 | ₩13,226 | ₩13,373 | -0.80% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,749 | ₩13,820 | ₩13,360 | ₩13,534 | -1.56% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,285 | ₩14,285 | ₩13,574 | ₩13,601 | -4.78% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,352 | ₩14,498 | ₩13,963 | ₩14,097 | -1.77% | 41.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,271 | ₩14,512 | ₩14,137 | ₩14,405 | +0.94% | 33만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,378 | ₩14,472 | ₩13,896 | ₩14,285 | -0.65% | 36.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,057 | ₩14,579 | ₩13,896 | ₩14,432 | +2.67% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,842 | ₩14,378 | ₩13,655 | ₩14,244 | +2.90% | 71.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,360 | ₩13,869 | ₩13,146 | ₩13,762 | +3.01% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,105 | ₩13,466 | ₩13,105 | ₩13,360 | +1.94% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,904 | ₩13,360 | ₩12,757 | ₩13,239 | +2.60% | 54.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,650 | ₩13,052 | ₩12,529 | ₩12,904 | +2.01% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,569 | ₩12,878 | ₩12,342 | ₩12,717 | +1.17% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,730 | ₩12,851 | ₩12,288 | ₩12,610 | -0.95% | 90.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,891 | ₩12,891 | ₩12,630 | ₩12,797 | -0.73% | 46.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,717 | ₩13,172 | ₩12,462 | ₩12,784 | +0.53% | 111.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,065 | ₩13,601 | ₩12,623 | ₩12,623 | -3.38% | 135만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,347 | ₩13,615 | ₩13,119 | ₩13,280 | -0.50% | 73.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,239 | ₩13,880 | ₩13,108 | ₩13,387 | +1.11% | 66.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,668 | ₩14,017 | ₩13,280 | ₩13,615 | -0.39% | 92.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,553 | ₩14,713 | ₩13,708 | ₩13,896 | -4.51% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,142 | ₩15,182 | ₩14,579 | ₩14,620 | -3.45% | 113.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,794 | ₩15,196 | ₩14,780 | ₩15,142 | +2.36% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,901 | ₩15,075 | ₩14,539 | ₩14,968 | +0.45% | 222.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,290 | ₩15,290 | ₩14,646 | ₩15,048 | -1.58% | 93.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,330 | ₩15,544 | ₩15,008 | ₩15,223 | -0.70% | 96.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,343 | ₩15,544 | ₩15,209 | ₩15,424 | +0.52% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,633 | ₩15,316 | ₩14,606 | ₩15,236 | +4.12% | 156만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,115 | ₩15,182 | ₩14,486 | ₩14,660 | -3.01% | 197.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,410 | ₩15,544 | ₩15,048 | ₩15,142 | -1.74% | 110.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,928 | ₩15,772 | ₩14,928 | ₩15,544 | +4.13% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,611 | ₩15,757 | ₩14,888 | ₩14,941 | -4.29% | 144.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,281 | ₩16,348 | ₩15,651 | ₩15,692 | -3.62% | 96.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,367 | ₩17,367 | ₩16,268 | ₩16,442 | -5.32% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,072 | ₩17,393 | ₩16,898 | ₩17,380 | +1.81% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,348 | ₩17,072 | ₩16,254 | ₩17,018 | +4.10% | 87.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,032 | ₩17,032 | ₩16,228 | ₩16,362 | -3.93% | 77.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,058 | ₩17,179 | ₩16,750 | ₩16,750 | -1.81% | 14만 |
|---|