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 | ₩12,363 | ₩12,395 | ₩11,921 | ₩12,041 | -2.60% | 128.8만 |
| 2026.09.28–2026.10.02 | ₩12,645 | ₩12,672 | ₩12,210 | ₩12,350 | -2.33% | 96.9만 |
| 2026.09.21–2026.09.25 | ₩12,940 | ₩13,001 | ₩12,618 | ₩12,631 | -2.38% | 35.1만 |
| 2026.09.14–2026.09.18 | ₩13,154 | ₩13,275 | ₩12,806 | ₩12,967 | -1.43% | 55.8만 |
| 2026.09.08–2026.09.11 | ₩13,463 | ₩13,624 | ₩13,181 | ₩13,262 | -1.49% | 40.4만 |
| 2026.08.31–2026.09.04 | ₩13,409 | ₩13,467 | ₩13,275 | ₩13,409 | 0.00% | 54.1만 |
| 2026.08.24–2026.08.28 | ₩13,409 | ₩13,543 | ₩13,342 | ₩13,449 | +0.30% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,563 |
| ₩13,355 |
| ₩13,409 |
| -0.99% |
| 45.4만 |
| 2026.08.10–2026.08.14 | ₩13,476 | ₩13,624 | ₩13,248 | ₩13,543 | +0.50% | 45.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,396 | ₩13,597 | ₩13,278 | ₩13,396 | 0.00% | 45.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,396 | ₩13,476 | ₩13,194 | ₩13,369 | -0.20% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,248 | ₩13,516 | ₩13,154 | ₩13,369 | +0.91% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,744 | ₩13,878 | ₩13,194 | ₩13,262 | -3.51% | 54.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,691 | ₩13,945 | ₩13,650 | ₩13,892 | +1.47% | 62.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,422 | ₩13,744 | ₩13,396 | ₩13,691 | +2.00% | 24만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,489 | ₩13,561 | ₩13,235 | ₩13,382 | -0.80% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,758 | ₩13,829 | ₩13,369 | ₩13,543 | -1.56% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,294 | ₩14,294 | ₩13,583 | ₩13,610 | -4.78% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,361 | ₩14,507 | ₩13,972 | ₩14,106 | -1.77% | 41.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,281 | ₩14,522 | ₩14,146 | ₩14,415 | +0.94% | 33만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,388 | ₩14,482 | ₩13,905 | ₩14,294 | -0.65% | 36.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,066 | ₩14,589 | ₩13,905 | ₩14,441 | +2.67% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,851 | ₩14,388 | ₩13,664 | ₩14,254 | +2.90% | 71.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,369 | ₩13,878 | ₩13,154 | ₩13,771 | +3.01% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,114 | ₩13,475 | ₩13,114 | ₩13,369 | +1.94% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,913 | ₩13,369 | ₩12,765 | ₩13,248 | +2.60% | 54.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,658 | ₩13,060 | ₩12,537 | ₩12,913 | +2.01% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,578 | ₩12,886 | ₩12,350 | ₩12,725 | +1.17% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,739 | ₩12,859 | ₩12,296 | ₩12,618 | -0.95% | 90.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,899 | ₩12,899 | ₩12,638 | ₩12,806 | -0.73% | 46.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,725 | ₩13,181 | ₩12,470 | ₩12,792 | +0.53% | 111.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,074 | ₩13,610 | ₩12,631 | ₩12,631 | -3.38% | 135만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,355 | ₩13,624 | ₩13,127 | ₩13,288 | -0.50% | 73.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,248 | ₩13,889 | ₩13,117 | ₩13,396 | +1.11% | 66.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,677 | ₩14,026 | ₩13,288 | ₩13,624 | -0.39% | 92.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,562 | ₩14,723 | ₩13,717 | ₩13,905 | -4.51% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,152 | ₩15,192 | ₩14,589 | ₩14,629 | -3.45% | 113.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,804 | ₩15,206 | ₩14,790 | ₩15,152 | +2.36% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,911 | ₩15,085 | ₩14,549 | ₩14,978 | +0.45% | 222.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,300 | ₩15,300 | ₩14,656 | ₩15,058 | -1.58% | 93.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,340 | ₩15,554 | ₩15,018 | ₩15,233 | -0.70% | 96.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,353 | ₩15,554 | ₩15,219 | ₩15,434 | +0.52% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,643 | ₩15,326 | ₩14,616 | ₩15,246 | +4.12% | 156만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,125 | ₩15,192 | ₩14,495 | ₩14,669 | -3.01% | 197.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,420 | ₩15,554 | ₩15,058 | ₩15,152 | -1.74% | 110.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,938 | ₩15,782 | ₩14,938 | ₩15,554 | +4.13% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,621 | ₩15,768 | ₩14,897 | ₩14,951 | -4.29% | 144.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,292 | ₩16,359 | ₩15,662 | ₩15,702 | -3.62% | 96.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,378 | ₩17,378 | ₩16,279 | ₩16,453 | -5.32% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,083 | ₩17,405 | ₩16,909 | ₩17,391 | +1.81% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,359 | ₩17,083 | ₩16,265 | ₩17,029 | +4.10% | 87.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,043 | ₩17,043 | ₩16,238 | ₩16,372 | -3.93% | 77.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,070 | ₩17,190 | ₩16,761 | ₩16,761 | -1.81% | 14만 |
|---|