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 | ₩12,364 | ₩12,396 | ₩11,921 | ₩12,042 | -2.60% | 128.8만 |
| 2026.09.28–2026.10.02 | ₩12,645 | ₩12,672 | ₩12,211 | ₩12,350 | -2.33% | 96.9만 |
| 2026.09.21–2026.09.25 | ₩12,940 | ₩13,002 | ₩12,619 | ₩12,632 | -2.38% | 35.1만 |
| 2026.09.14–2026.09.18 | ₩13,155 | ₩13,276 | ₩12,806 | ₩12,967 | -1.43% | 55.8만 |
| 2026.09.08–2026.09.11 | ₩13,463 | ₩13,624 | ₩13,182 | ₩13,262 | -1.49% | 40.4만 |
| 2026.08.31–2026.09.04 | ₩13,410 | ₩13,467 | ₩13,276 | ₩13,410 | 0.00% | 54.1만 |
| 2026.08.24–2026.08.28 | ₩13,410 | ₩13,544 | ₩13,343 | ₩13,450 | +0.30% | 27.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,564 |
| ₩13,356 |
| ₩13,410 |
| -0.99% |
| 45.4만 |
| 2026.08.10–2026.08.14 | ₩13,477 | ₩13,624 | ₩13,249 | ₩13,544 | +0.50% | 45.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,396 | ₩13,598 | ₩13,278 | ₩13,396 | 0.00% | 45.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,396 | ₩13,477 | ₩13,195 | ₩13,370 | -0.20% | 44.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,249 | ₩13,517 | ₩13,155 | ₩13,370 | +0.91% | 50.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,745 | ₩13,879 | ₩13,195 | ₩13,262 | -3.51% | 54.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,691 | ₩13,946 | ₩13,651 | ₩13,893 | +1.47% | 62.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,423 | ₩13,745 | ₩13,396 | ₩13,691 | +2.00% | 24만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,490 | ₩13,561 | ₩13,235 | ₩13,383 | -0.80% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,758 | ₩13,830 | ₩13,370 | ₩13,544 | -1.56% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,295 | ₩14,295 | ₩13,584 | ₩13,611 | -4.78% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,362 | ₩14,508 | ₩13,973 | ₩14,107 | -1.77% | 41.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,281 | ₩14,523 | ₩14,147 | ₩14,416 | +0.94% | 33만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,389 | ₩14,483 | ₩13,906 | ₩14,295 | -0.65% | 36.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,067 | ₩14,590 | ₩13,906 | ₩14,442 | +2.67% | 61.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,852 | ₩14,389 | ₩13,665 | ₩14,255 | +2.90% | 71.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,370 | ₩13,879 | ₩13,155 | ₩13,772 | +3.01% | 114.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,115 | ₩13,476 | ₩13,115 | ₩13,370 | +1.94% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,914 | ₩13,370 | ₩12,766 | ₩13,249 | +2.60% | 54.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,659 | ₩13,061 | ₩12,538 | ₩12,914 | +2.01% | 74.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,578 | ₩12,887 | ₩12,350 | ₩12,726 | +1.17% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,739 | ₩12,860 | ₩12,297 | ₩12,619 | -0.95% | 90.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,900 | ₩12,900 | ₩12,639 | ₩12,806 | -0.73% | 46.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,726 | ₩13,182 | ₩12,471 | ₩12,793 | +0.53% | 111.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,075 | ₩13,611 | ₩12,632 | ₩12,632 | -3.38% | 135만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,356 | ₩13,624 | ₩13,128 | ₩13,289 | -0.50% | 73.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,249 | ₩13,890 | ₩13,117 | ₩13,396 | +1.11% | 66.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,678 | ₩14,027 | ₩13,289 | ₩13,624 | -0.39% | 92.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,563 | ₩14,724 | ₩13,718 | ₩13,906 | -4.51% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,153 | ₩15,193 | ₩14,590 | ₩14,630 | -3.45% | 113.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,804 | ₩15,207 | ₩14,791 | ₩15,153 | +2.36% | 50만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,912 | ₩15,086 | ₩14,550 | ₩14,979 | +0.45% | 222.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,301 | ₩15,301 | ₩14,657 | ₩15,059 | -1.58% | 93.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,341 | ₩15,555 | ₩15,019 | ₩15,234 | -0.70% | 96.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,354 | ₩15,555 | ₩15,220 | ₩15,435 | +0.52% | 66만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,644 | ₩15,327 | ₩14,617 | ₩15,247 | +4.12% | 156만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,126 | ₩15,193 | ₩14,496 | ₩14,670 | -3.01% | 197.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,421 | ₩15,555 | ₩15,059 | ₩15,153 | -1.74% | 110.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,939 | ₩15,783 | ₩14,939 | ₩15,555 | +4.13% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,622 | ₩15,769 | ₩14,898 | ₩14,952 | -4.29% | 144.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,293 | ₩16,360 | ₩15,663 | ₩15,703 | -3.62% | 96.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,379 | ₩17,379 | ₩16,279 | ₩16,454 | -5.32% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,084 | ₩17,406 | ₩16,910 | ₩17,393 | +1.81% | 52.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,360 | ₩17,084 | ₩16,266 | ₩17,030 | +4.10% | 87.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,044 | ₩17,044 | ₩16,239 | ₩16,373 | -3.93% | 77.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,071 | ₩17,191 | ₩16,762 | ₩16,762 | -1.81% | 14만 |
|---|