시장 데이터를 불러오는 중
Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029 · EIIA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,590 | ₩33,911 | ₩33,590 | ₩33,791 | +0.60% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩33,670 | ₩33,817 | ₩33,455 | ₩33,603 | -0.20% | 4만 |
| 2026.09.21–2026.09.25 | ₩33,724 | ₩34,045 | ₩33,455 | ₩33,737 | +0.04% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩33,616 | ₩33,750 | ₩33,523 | ₩33,697 | +0.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩33,817 | ₩33,980 | ₩33,603 | ₩33,659 | -0.47% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩33,791 | ₩34,005 | ₩33,683 | ₩33,817 | +0.08% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩33,764 | ₩34,059 | ₩33,670 | ₩33,750 | -0.04% | 3만 |
| 2026.08.17–2026.08.21 | ₩33,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,059 |
| ₩33,737 |
| ₩33,844 |
| -0.00% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩33,831 | ₩33,965 | ₩33,750 | ₩33,885 | +0.16% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,045 | ₩34,045 | ₩33,791 | ₩33,871 | -0.51% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,871 | ₩33,992 | ₩33,817 | ₩33,938 | +0.20% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,804 | ₩33,978 | ₩33,804 | ₩33,911 | +0.32% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,697 | ₩33,952 | ₩33,697 | ₩33,898 | +0.60% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,045 | ₩34,112 | ₩33,804 | ₩33,925 | -0.35% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,072 | ₩34,220 | ₩33,817 | ₩33,925 | -0.43% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,858 | ₩34,220 | ₩33,740 | ₩33,804 | -0.16% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,724 | ₩34,045 | ₩33,724 | ₩33,870 | +0.43% | 7.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,911 | ₩34,005 | ₩33,670 | ₩33,791 | -0.36% | 9.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,965 | ₩34,005 | ₩33,791 | ₩33,965 | 0.00% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,697 | ₩34,005 | ₩33,643 | ₩33,925 | +0.68% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,764 | ₩33,905 | ₩33,630 | ₩33,763 | -0.00% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,710 | ₩33,831 | ₩33,697 | ₩33,791 | +0.24% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,764 | ₩33,925 | ₩33,737 | ₩33,804 | +0.12% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,858 | ₩34,005 | ₩33,750 | ₩33,858 | 0.00% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,737 | ₩33,992 | ₩33,737 | ₩33,925 | +0.56% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,992 | ₩34,193 | ₩33,603 | ₩33,925 | -0.20% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,482 | ₩34,166 | ₩33,402 | ₩33,804 | +0.96% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,388 | ₩33,509 | ₩33,388 | ₩33,509 | +0.36% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,549 | ₩33,791 | ₩33,415 | ₩33,481 | -0.20% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,523 | ₩33,858 | ₩33,455 | ₩33,509 | -0.04% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,772 | ₩33,844 | ₩33,455 | ₩33,563 | -0.62% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,757 | ₩33,844 | ₩33,616 | ₩33,771 | +0.04% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,657 | ₩33,777 | ₩33,563 | ₩33,722 | +0.20% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,737 | ₩33,858 | ₩33,657 | ₩33,663 | -0.22% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,657 | ₩33,844 | ₩33,657 | ₩33,838 | +0.54% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,871 | ₩33,871 | ₩33,764 | ₩33,844 | -0.08% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,815 | ₩33,871 | ₩33,801 | ₩33,844 | +0.09% | 9.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,863 | ₩33,885 | ₩33,791 | ₩33,838 | -0.08% | 9.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,737 | ₩33,925 | ₩33,737 | ₩33,885 | +0.44% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,817 | ₩33,885 | ₩33,804 | ₩33,871 | +0.16% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,764 | ₩33,871 | ₩33,683 | ₩33,836 | +0.21% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,697 | ₩33,791 | ₩33,630 | ₩33,764 | +0.20% | 8.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,764 | ₩33,885 | ₩33,616 | ₩33,858 | +0.28% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,965 | ₩34,059 | ₩33,616 | ₩33,764 | -0.59% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,791 | ₩33,965 | ₩33,710 | ₩33,925 | +0.40% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,724 | ₩33,834 | ₩33,630 | ₩33,764 | +0.12% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,657 | ₩33,777 | ₩33,657 | ₩33,764 | +0.32% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,710 | ₩33,764 | ₩33,523 | ₩33,724 | +0.04% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,764 | ₩33,885 | ₩33,615 | ₩33,828 | +0.19% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,549 | ₩33,783 | ₩33,523 | ₩33,603 | +0.16% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,563 | ₩33,965 | ₩33,455 | ₩33,643 | +0.24% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,603 | ₩33,871 | ₩33,442 | ₩33,657 | +0.16% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,791 | ₩33,858 | ₩33,576 | ₩33,576 | -0.63% | 8.6천 |
|---|
