시장 데이터를 불러오는 중
전체 종목
이록 과거 주가
ERock, Inc. Class A Common Stock · EROC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ERock, Inc. Class A Common Stock · EROC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,435 | ₩16,837 | ₩15,553 | ₩15,981 | -2.77% | 194.5만 |
| 2026.10.08 | ₩17,505 | ₩17,505 | ₩15,633 | ₩16,328 | -6.72% | 355.9만 |
| 2026.10.07 | ₩17,786 | ₩18,294 | ₩17,238 | ₩17,492 | -1.65% | 230.3만 |
| 2026.10.06 | ₩16,850 | ₩19,244 | ₩16,850 | ₩18,241 | +8.25% | 483.5만 |
| 2026.10.05 | ₩16,783 | ₩17,144 | ₩15,633 | ₩16,569 | -1.27% | 228.8만 |
| 2026.10.02 | ₩16,770 | ₩17,479 | ₩16,288 | ₩16,917 | +0.88% | 252.6만 |
| 2026.10.01 | ₩16,516 | ₩16,877 | ₩15,673 | ₩16,248 | -1.62% | 258.4만 |
| 2026.09.30 | ₩16,649 | ₩17,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,860 |
| ₩16,395 |
| -1.53% |
| 249.9만 |
| 2026.09.29 | ₩16,649 | ₩16,957 | ₩15,914 | ₩16,235 | -2.49% | 195.5만 |
|---|
| 2026.09.28 | ₩16,743 | ₩16,930 | ₩15,713 | ₩15,887 | -5.11% | 158.3만 |
|---|
| 2026.09.25 | ₩16,315 | ₩17,786 | ₩16,088 | ₩16,850 | +3.28% | 227.5만 |
|---|
| 2026.09.24 | ₩16,302 | ₩16,395 | ₩15,713 | ₩16,128 | -1.07% | 163.6만 |
|---|
| 2026.09.23 | ₩17,144 | ₩17,452 | ₩16,596 | ₩16,743 | -2.34% | 148.1만 |
|---|
| 2026.09.22 | ₩18,147 | ₩18,147 | ₩16,957 | ₩17,158 | -5.45% | 278.4만 |
|---|
| 2026.09.21 | ₩17,987 | ₩18,455 | ₩17,519 | ₩17,893 | -0.52% | 217.1만 |
|---|
| 2026.09.18 | ₩17,385 | ₩17,893 | ₩16,516 | ₩17,505 | +0.69% | 779.4만 |
|---|
| 2026.09.17 | ₩16,903 | ₩17,920 | ₩16,903 | ₩17,251 | +2.06% | 285.7만 |
|---|
| 2026.09.16 | ₩15,045 | ₩16,449 | ₩14,777 | ₩16,328 | +8.53% | 333.1만 |
|---|
| 2026.09.15 | ₩15,138 | ₩15,633 | ₩14,737 | ₩14,764 | -2.47% | 198.6만 |
|---|
| 2026.09.14 | ₩15,780 | ₩15,954 | ₩14,857 | ₩15,058 | -4.58% | 354.7만 |
|---|
| 2026.09.11 | ₩16,262 | ₩17,853 | ₩16,248 | ₩16,984 | +4.44% | 344.6만 |
|---|
| 2026.09.10 | ₩16,957 | ₩17,773 | ₩15,807 | ₩15,874 | -6.39% | 195.3만 |
|---|
| 2026.09.09 | ₩18,348 | ₩18,923 | ₩16,796 | ₩16,944 | -7.65% | 253.5만 |
|---|
| 2026.09.08 | ₩16,984 | ₩18,722 | ₩16,716 | ₩18,375 | +8.19% | 435.3만 |
|---|
| 2026.09.04 | ₩15,620 | ₩16,516 | ₩15,513 | ₩16,489 | +5.57% | 155.4만 |
|---|
| 2026.09.03 | ₩15,205 | ₩15,834 | ₩14,510 | ₩15,660 | +2.99% | 187.1만 |
|---|
| 2026.09.02 | ₩15,125 | ₩15,446 | ₩14,322 | ₩14,991 | -0.88% | 173.8만 |
|---|
| 2026.09.01 | ₩15,352 | ₩15,446 | ₩14,884 | ₩15,259 | -0.61% | 128.8만 |
|---|
| 2026.08.31 | ₩16,262 | ₩16,342 | ₩15,473 | ₩15,780 | -2.96% | 167.3만 |
|---|
| 2026.08.28 | ₩17,519 | ₩17,880 | ₩16,235 | ₩16,462 | -6.03% | 209.9만 |
|---|
| 2026.08.27 | ₩17,920 | ₩18,054 | ₩16,649 | ₩17,692 | -1.27% | 171.8만 |
|---|
| 2026.08.26 | ₩17,385 | ₩18,562 | ₩17,251 | ₩17,372 | -0.08% | 166.7만 |
|---|
| 2026.08.25 | ₩18,254 | ₩18,481 | ₩17,305 | ₩17,318 | -5.13% | 173.5만 |
|---|
| 2026.08.24 | ₩18,695 | ₩18,695 | ₩17,398 | ₩17,545 | -6.15% | 148만 |
|---|
| 2026.08.21 | ₩17,853 | ₩19,337 | ₩17,799 | ₩18,896 | +5.84% | 280.3만 |
|---|
| 2026.08.20 | ₩18,909 | ₩19,297 | ₩16,957 | ₩17,398 | -7.99% | 375만 |
|---|
| 2026.08.19 | ₩21,223 | ₩21,758 | ₩18,722 | ₩19,204 | -9.51% | 358만 |
|---|
| 2026.08.18 | ₩22,895 | ₩23,135 | ₩20,207 | ₩20,354 | -11.10% | 353만 |
|---|
| 2026.08.17 | ₩22,935 | ₩23,737 | ₩22,146 | ₩23,269 | +1.46% | 502.7만 |
|---|
| 2026.08.14 | ₩21,464 | ₩22,694 | ₩20,795 | ₩22,360 | +4.17% | 483.4만 |
|---|
| 2026.08.13 | ₩19,939 | ₩22,614 | ₩19,230 | ₩20,942 | +5.03% | 1130.9만 |
|---|
| 2026.08.12 | ₩17,545 | ₩19,097 | ₩17,024 | ₩18,481 | +5.34% | 598.9만 |
|---|
| 2026.08.11 | ₩14,282 | ₩15,259 | ₩13,774 | ₩15,045 | +5.34% | 312.2만 |
|---|
| 2026.08.10 | ₩14,349 | ₩14,857 | ₩14,055 | ₩14,055 | -2.05% | 192.9만 |
|---|
| 2026.08.07 | ₩13,908 | ₩14,429 | ₩13,119 | ₩14,162 | +1.83% | 132.9만 |
|---|
| 2026.08.06 | ₩14,376 | ₩14,496 | ₩13,493 | ₩13,921 | -3.16% | 112.1만 |
|---|
| 2026.08.05 | ₩15,379 | ₩15,580 | ₩14,042 | ₩14,349 | -6.70% | 133.3만 |
|---|
| 2026.08.04 | ₩15,085 | ₩15,887 | ₩14,724 | ₩15,379 | +1.95% | 198.5만 |
|---|
| 2026.08.03 | ₩13,788 | ₩15,125 | ₩13,547 | ₩14,657 | +6.30% | 98.7만 |
|---|
| 2026.07.31 | ₩14,416 | ₩15,045 | ₩12,731 | ₩13,721 | -4.82% | 219만 |
|---|
| 2026.07.30 | ₩12,303 | ₩13,881 | ₩12,290 | ₩13,213 | +7.39% | 277만 |
|---|
| 2026.07.29 | ₩13,039 | ₩13,493 | ₩11,875 | ₩12,022 | -7.79% | 186.6만 |
|---|
| 2026.07.28 | ₩13,961 | ₩13,961 | ₩13,132 | ₩13,507 | -3.26% | 111만 |
|---|
| 2026.07.27 | ₩14,483 | ₩15,085 | ₩13,320 | ₩14,322 | -1.11% | 88.3만 |
|---|
| 2026.07.24 | ₩15,794 | ₩15,927 | ₩14,456 | ₩14,643 | -7.28% | 97.9만 |
|---|
| 2026.07.23 | ₩16,208 | ₩16,930 | ₩15,539 | ₩15,954 | -1.57% | 128.3만 |
|---|
| 2026.07.22 | ₩17,652 | ₩18,174 | ₩16,288 | ₩16,476 | -6.67% | 150.4만 |
|---|
| 2026.07.21 | ₩15,820 | ₩18,588 | ₩15,780 | ₩17,773 | +12.34% | 166.5만 |
|---|
| 2026.07.20 | ₩15,005 | ₩16,369 | ₩14,938 | ₩15,753 | +4.99% | 129.3만 |
|---|
| 2026.07.17 | ₩13,721 | ₩14,670 | ₩13,413 | ₩14,456 | +5.36% | 228.7만 |
|---|
| 2026.07.16 | ₩15,860 | ₩16,048 | ₩13,480 | ₩13,574 | -14.42% | 192.3만 |
|---|
| 2026.07.15 | ₩16,409 | ₩16,770 | ₩15,767 | ₩16,128 | -1.71% | 106.6만 |
|---|
| 2026.07.14 | ₩16,355 | ₩16,930 | ₩16,074 | ₩16,583 | +1.39% | 94.5만 |
|---|
| 2026.07.13 | ₩17,960 | ₩18,187 | ₩15,927 | ₩16,195 | -9.83% | 148.8만 |
|---|
| 2026.07.10 | ₩18,455 | ₩18,522 | ₩17,532 | ₩17,853 | -3.26% | 97만 |
|---|
| 2026.07.09 | ₩17,679 | ₩19,110 | ₩17,519 | ₩18,401 | +4.08% | 139.2만 |
|---|
| 2026.07.08 | ₩17,465 | ₩18,080 | ₩17,064 | ₩17,505 | +0.23% | 114.4만 |
|---|
| 2026.07.07 | ₩19,097 | ₩19,097 | ₩17,198 | ₩17,813 | -6.72% | 113.6만 |
|---|
| 2026.07.06 | ₩21,397 | ₩21,464 | ₩18,990 | ₩19,070 | -10.87% | 178만 |
|---|
| 2026.07.02 | ₩20,273 | ₩21,624 | ₩20,273 | ₩20,688 | +2.04% | 149.4만 |
|---|
| 2026.07.01 | ₩19,123 | ₩21,049 | ₩18,669 | ₩20,541 | +7.41% | 245.4만 |
|---|
| 2026.06.30 | ₩19,137 | ₩20,354 | ₩18,388 | ₩19,391 | +1.33% | 179.2만 |
|---|
| 2026.06.29 | ₩18,455 | ₩18,990 | ₩17,412 | ₩18,548 | +0.51% | 253.7만 |
|---|
| 2026.06.26 | ₩19,444 | ₩19,725 | ₩18,054 | ₩18,401 | -5.36% | 218.7만 |
|---|
| 2026.06.25 | ₩20,541 | ₩21,276 | ₩19,471 | ₩19,712 | -4.04% | 101.9만 |
|---|
| 2026.06.24 | ₩22,400 | ₩23,042 | ₩20,180 | ₩20,380 | -9.01% | 133.1만 |
|---|
| 2026.06.23 | ₩22,654 | ₩22,935 | ₩21,343 | ₩22,734 | +0.35% | 94만 |
|---|
| 2026.06.22 | ₩22,065 | ₩24,045 | ₩21,597 | ₩22,961 | +4.06% | 189.1만 |
|---|
| 2026.06.18 | ₩20,260 | ₩22,065 | ₩20,046 | ₩21,851 | +7.85% | 149.6만 |
|---|
| 2026.06.17 | ₩20,461 | ₩21,223 | ₩19,391 | ₩20,407 | -0.26% | 227.2만 |
|---|
| 2026.06.16 | ₩21,397 | ₩21,397 | ₩19,752 | ₩20,461 | -4.37% | 573.2만 |
|---|
| 2026.06.15 | ₩23,162 | ₩24,473 | ₩21,571 | ₩21,584 | -6.81% | 391.3만 |
|---|
| 2026.06.12 | ₩24,138 | ₩24,513 | ₩21,143 | ₩22,667 | -6.09% | 723.3만 |
|---|
| 2026.06.11 | ₩24,272 | ₩25,944 | ₩23,483 | ₩23,964 | -1.27% | 466.8만 |
|---|
| 2026.06.10 | ₩26,880 | ₩27,682 | ₩23,924 | ₩25,074 | -6.72% | 1806.9만 |
|---|