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 | ₩12,366 | ₩12,398 | ₩11,923 | ₩12,044 | -2.60% | 128.8만 |
| 2026.09.28–2026.10.02 | ₩12,647 | ₩12,674 | ₩12,213 | ₩12,352 | -2.33% | 96.9만 |
| 2026.09.21–2026.09.25 | ₩12,942 | ₩13,004 | ₩12,620 | ₩12,634 | -2.38% | 35.1만 |
| 2026.09.14–2026.09.18 | ₩13,157 | ₩13,278 | ₩12,808 | ₩12,969 | -1.43% | 55.8만 |
| 2026.09.08–2026.09.11 | ₩13,465 | ₩13,626 | ₩13,184 | ₩13,264 | -1.49% | 40.4만 |
| 2026.08.31–2026.09.04 | ₩13,412 | ₩13,469 | ₩13,278 | ₩13,412 | 0.00% | 54.1만 |
| 2026.08.24–2026.08.28 | ₩13,412 | ₩13,546 | ₩13,345 | ₩13,452 | +0.30% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,566 |
| ₩13,358 |
| ₩13,412 |
| -0.99% |
| 45.4만 |
| 2026.08.10–2026.08.14 | ₩13,479 | ₩13,626 | ₩13,251 | ₩13,546 | +0.50% | 45.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,398 | ₩13,599 | ₩13,280 | ₩13,398 | 0.00% | 45.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,398 | ₩13,479 | ₩13,197 | ₩13,371 | -0.20% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,251 | ₩13,519 | ₩13,157 | ₩13,371 | +0.91% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,747 | ₩13,881 | ₩13,197 | ₩13,264 | -3.51% | 54.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,693 | ₩13,948 | ₩13,653 | ₩13,895 | +1.47% | 62.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,425 | ₩13,747 | ₩13,398 | ₩13,693 | +2.00% | 24만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,492 | ₩13,563 | ₩13,237 | ₩13,385 | -0.80% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,760 | ₩13,831 | ₩13,371 | ₩13,546 | -1.56% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,297 | ₩14,297 | ₩13,586 | ₩13,613 | -4.78% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,364 | ₩14,510 | ₩13,975 | ₩14,109 | -1.77% | 41.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,283 | ₩14,525 | ₩14,149 | ₩14,418 | +0.94% | 33만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,391 | ₩14,485 | ₩13,908 | ₩14,297 | -0.65% | 36.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,069 | ₩14,592 | ₩13,908 | ₩14,444 | +2.67% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,854 | ₩14,391 | ₩13,667 | ₩14,257 | +2.90% | 71.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,371 | ₩13,881 | ₩13,157 | ₩13,774 | +3.01% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,117 | ₩13,477 | ₩13,117 | ₩13,371 | +1.94% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,915 | ₩13,371 | ₩12,768 | ₩13,251 | +2.60% | 54.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,661 | ₩13,063 | ₩12,540 | ₩12,915 | +2.01% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,580 | ₩12,889 | ₩12,352 | ₩12,728 | +1.17% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,741 | ₩12,862 | ₩12,299 | ₩12,620 | -0.95% | 90.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,902 | ₩12,902 | ₩12,641 | ₩12,808 | -0.73% | 46.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,728 | ₩13,184 | ₩12,473 | ₩12,795 | +0.53% | 111.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,076 | ₩13,613 | ₩12,634 | ₩12,634 | -3.38% | 135만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,358 | ₩13,626 | ₩13,130 | ₩13,291 | -0.50% | 73.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,251 | ₩13,892 | ₩13,119 | ₩13,398 | +1.11% | 66.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,680 | ₩14,029 | ₩13,291 | ₩13,626 | -0.39% | 92.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,565 | ₩14,726 | ₩13,720 | ₩13,908 | -4.51% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,155 | ₩15,195 | ₩14,592 | ₩14,632 | -3.45% | 113.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,807 | ₩15,209 | ₩14,793 | ₩15,155 | +2.36% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,914 | ₩15,088 | ₩14,552 | ₩14,981 | +0.45% | 222.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,303 | ₩15,303 | ₩14,659 | ₩15,061 | -1.58% | 93.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,343 | ₩15,558 | ₩15,021 | ₩15,236 | -0.70% | 96.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,356 | ₩15,558 | ₩15,222 | ₩15,437 | +0.52% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,646 | ₩15,330 | ₩14,619 | ₩15,249 | +4.12% | 156만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,128 | ₩15,195 | ₩14,498 | ₩14,672 | -3.01% | 197.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,423 | ₩15,558 | ₩15,061 | ₩15,155 | -1.74% | 110.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,941 | ₩15,786 | ₩14,941 | ₩15,558 | +4.13% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,625 | ₩15,771 | ₩14,900 | ₩14,954 | -4.29% | 144.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,295 | ₩16,362 | ₩15,665 | ₩15,705 | -3.62% | 96.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,382 | ₩17,382 | ₩16,282 | ₩16,456 | -5.32% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,087 | ₩17,408 | ₩16,912 | ₩17,395 | +1.81% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,362 | ₩17,087 | ₩16,268 | ₩17,033 | +4.10% | 87.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,046 | ₩17,046 | ₩16,242 | ₩16,376 | -3.93% | 77.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,073 | ₩17,194 | ₩16,765 | ₩16,765 | -1.81% | 14만 |
|---|