시장 데이터를 불러오는 중
전체 종목
이글락 랜드 과거 주가
EagleRock Land, LLC Class A shares representing limited liability company interests · EROK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EagleRock Land, LLC Class A shares representing limited liability company interests · EROK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,864 | ₩29,545 | ₩28,771 | ₩29,265 | +1.39% | 10.5만 |
| 2026.10.08 | ₩29,011 | ₩29,358 | ₩28,637 | ₩28,824 | -0.64% | 19.7만 |
| 2026.10.07 | ₩29,171 | ₩29,291 | ₩28,517 | ₩28,917 | -0.87% | 45.2만 |
| 2026.10.06 | ₩29,211 | ₩29,919 | ₩28,704 | ₩29,078 | -0.46% | 16.4만 |
| 2026.10.05 | ₩28,410 | ₩29,746 | ₩28,410 | ₩28,837 | +1.50% | 17.5만 |
| 2026.10.02 | ₩28,624 | ₩29,225 | ₩28,330 | ₩28,543 | -0.28% | 29.6만 |
| 2026.10.01 | ₩27,582 | ₩29,251 | ₩27,582 | ₩28,356 | +2.81% | 38.7만 |
| 2026.09.30 | ₩27,528 | ₩28,597 | ₩26,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,782 |
| +0.92% |
| 33.1만 |
| 2026.09.29 | ₩28,383 | ₩28,704 | ₩26,847 | ₩27,074 | -4.61% | 34.7만 |
|---|
| 2026.09.28 | ₩29,332 | ₩29,465 | ₩28,517 | ₩28,570 | -2.60% | 23만 |
|---|
| 2026.09.25 | ₩29,345 | ₩29,559 | ₩28,477 | ₩28,811 | -1.82% | 16.1만 |
|---|
| 2026.09.24 | ₩29,772 | ₩30,253 | ₩28,877 | ₩29,398 | -1.26% | 12.8만 |
|---|
| 2026.09.23 | ₩30,213 | ₩30,480 | ₩29,385 | ₩29,505 | -2.34% | 17.1만 |
|---|
| 2026.09.22 | ₩31,108 | ₩31,843 | ₩29,639 | ₩29,812 | -4.16% | 23.7만 |
|---|
| 2026.09.21 | ₩31,682 | ₩32,671 | ₩30,774 | ₩31,549 | -0.42% | 12.8만 |
|---|
| 2026.09.18 | ₩31,949 | ₩32,070 | ₩31,469 | ₩31,589 | -1.13% | 7.4만 |
|---|
| 2026.09.17 | ₩31,803 | ₩32,417 | ₩31,656 | ₩31,803 | 0.00% | 7.6만 |
|---|
| 2026.09.16 | ₩32,524 | ₩32,604 | ₩31,602 | ₩31,909 | -1.89% | 9.5만 |
|---|
| 2026.09.15 | ₩31,990 | ₩32,804 | ₩31,990 | ₩32,591 | +1.88% | 5.2만 |
|---|
| 2026.09.14 | ₩33,539 | ₩34,340 | ₩31,990 | ₩32,056 | -4.42% | 9.2만 |
|---|
| 2026.09.11 | ₩33,579 | ₩34,394 | ₩33,392 | ₩33,793 | +0.64% | 11.3만 |
|---|
| 2026.09.10 | ₩35,462 | ₩35,476 | ₩33,779 | ₩33,980 | -4.18% | 20.1만 |
|---|
| 2026.09.09 | ₩35,222 | ₩35,502 | ₩34,461 | ₩35,008 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩34,888 | ₩35,436 | ₩34,621 | ₩35,075 | +0.54% | 17.5만 |
|---|
| 2026.09.04 | ₩34,447 | ₩34,794 | ₩33,940 | ₩34,527 | +0.23% | 12.2만 |
|---|
| 2026.09.03 | ₩34,287 | ₩34,861 | ₩33,940 | ₩34,474 | +0.55% | 13.2만 |
|---|
| 2026.09.02 | ₩33,646 | ₩34,474 | ₩33,352 | ₩34,260 | +1.83% | 13.9만 |
|---|
| 2026.09.01 | ₩34,354 | ₩34,354 | ₩33,005 | ₩33,699 | -1.91% | 9.1만 |
|---|
| 2026.08.31 | ₩33,285 | ₩34,113 | ₩32,604 | ₩33,926 | +1.93% | 13.4만 |
|---|
| 2026.08.28 | ₩33,258 | ₩34,233 | ₩32,644 | ₩32,898 | -1.08% | 10.2만 |
|---|
| 2026.08.27 | ₩32,711 | ₩33,258 | ₩32,337 | ₩33,045 | +1.02% | 7.5만 |
|---|
| 2026.08.26 | ₩33,793 | ₩34,247 | ₩32,617 | ₩32,844 | -2.81% | 11.2만 |
|---|
| 2026.08.25 | ₩34,380 | ₩34,888 | ₩33,686 | ₩33,993 | -1.13% | 7.8만 |
|---|
| 2026.08.24 | ₩35,796 | ₩36,277 | ₩34,060 | ₩34,581 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩35,422 | ₩36,624 | ₩35,422 | ₩35,529 | +0.30% | 16.4만 |
|---|
| 2026.08.20 | ₩33,953 | ₩35,903 | ₩33,953 | ₩34,941 | +2.91% | 23.3만 |
|---|
| 2026.08.19 | ₩34,474 | ₩34,941 | ₩33,125 | ₩33,619 | -2.48% | 12만 |
|---|
| 2026.08.18 | ₩34,327 | ₩36,023 | ₩33,779 | ₩34,461 | +0.39% | 17.2만 |
|---|
| 2026.08.17 | ₩33,793 | ₩35,022 | ₩33,472 | ₩34,233 | +1.30% | 14.8만 |
|---|
| 2026.08.14 | ₩33,886 | ₩33,886 | ₩32,404 | ₩33,419 | -1.38% | 13.9만 |
|---|
| 2026.08.13 | ₩32,858 | ₩33,846 | ₩31,816 | ₩33,672 | +2.48% | 16.9만 |
|---|
| 2026.08.12 | ₩34,581 | ₩34,941 | ₩31,843 | ₩32,684 | -5.48% | 81.3만 |
|---|
| 2026.08.11 | ₩32,056 | ₩35,168 | ₩32,056 | ₩34,527 | +7.71% | 42.4만 |
|---|
| 2026.08.10 | ₩31,375 | ₩32,671 | ₩31,014 | ₩32,484 | +3.53% | 18.6만 |
|---|
| 2026.08.07 | ₩30,240 | ₩31,482 | ₩30,240 | ₩30,681 | +1.46% | 15.3만 |
|---|
| 2026.08.06 | ₩29,438 | ₩31,522 | ₩29,438 | ₩30,854 | +4.81% | 27.8만 |
|---|
| 2026.08.05 | ₩29,332 | ₩29,599 | ₩28,517 | ₩29,438 | +0.36% | 9.2만 |
|---|
| 2026.08.04 | ₩29,225 | ₩29,452 | ₩28,490 | ₩29,251 | +0.09% | 16.6만 |
|---|
| 2026.08.03 | ₩30,039 | ₩30,373 | ₩28,811 | ₩29,519 | -1.73% | 10만 |
|---|
| 2026.07.31 | ₩28,824 | ₩29,959 | ₩28,103 | ₩29,906 | +3.75% | 9.2만 |
|---|
| 2026.07.30 | ₩28,089 | ₩29,038 | ₩27,876 | ₩28,477 | +1.38% | 9.6만 |
|---|
| 2026.07.29 | ₩27,916 | ₩28,717 | ₩27,675 | ₩27,796 | -0.43% | 16.4만 |
|---|
| 2026.07.28 | ₩29,171 | ₩29,265 | ₩27,435 | ₩27,609 | -5.36% | 14.7만 |
|---|
| 2026.07.27 | ₩29,572 | ₩29,839 | ₩29,051 | ₩29,091 | -1.63% | 8.7만 |
|---|
| 2026.07.24 | ₩29,906 | ₩30,413 | ₩29,519 | ₩29,585 | -1.07% | 23.2만 |
|---|
| 2026.07.23 | ₩29,532 | ₩30,333 | ₩28,837 | ₩29,812 | +0.95% | 11.1만 |
|---|
| 2026.07.22 | ₩28,250 | ₩30,307 | ₩28,063 | ₩29,625 | +4.87% | 14.4만 |
|---|
| 2026.07.21 | ₩27,181 | ₩28,717 | ₩27,034 | ₩28,223 | +3.83% | 25.5만 |
|---|
| 2026.07.20 | ₩27,341 | ₩28,129 | ₩26,981 | ₩27,101 | -0.88% | 9.5만 |
|---|
| 2026.07.17 | ₩27,715 | ₩28,370 | ₩26,887 | ₩27,194 | -1.88% | 24.8만 |
|---|
| 2026.07.16 | ₩29,332 | ₩29,959 | ₩27,582 | ₩27,582 | -5.97% | 19.3만 |
|---|
| 2026.07.15 | ₩29,452 | ₩29,478 | ₩28,704 | ₩28,984 | -1.59% | 10.8만 |
|---|
| 2026.07.14 | ₩29,358 | ₩29,986 | ₩28,584 | ₩29,131 | -0.77% | 10.7만 |
|---|
| 2026.07.13 | ₩28,543 | ₩29,171 | ₩28,129 | ₩29,024 | +1.68% | 10.5만 |
|---|
| 2026.07.10 | ₩28,998 | ₩28,998 | ₩27,916 | ₩28,223 | -2.67% | 9.9만 |
|---|
| 2026.07.09 | ₩29,545 | ₩29,559 | ₩28,664 | ₩28,984 | -1.90% | 8.1만 |
|---|
| 2026.07.08 | ₩28,156 | ₩29,545 | ₩27,381 | ₩29,211 | +3.75% | 11.2만 |
|---|
| 2026.07.07 | ₩27,956 | ₩28,156 | ₩27,275 | ₩27,929 | -0.10% | 21.1만 |
|---|
| 2026.07.06 | ₩27,208 | ₩28,370 | ₩26,861 | ₩28,089 | +3.24% | 25.1만 |
|---|
| 2026.07.02 | ₩28,530 | ₩28,864 | ₩26,941 | ₩27,395 | -3.98% | 20.4만 |
|---|
| 2026.07.01 | ₩28,597 | ₩29,385 | ₩27,542 | ₩28,316 | -0.98% | 49.6만 |
|---|
| 2026.06.30 | ₩28,624 | ₩29,625 | ₩27,996 | ₩28,383 | -0.84% | 61.9만 |
|---|
| 2026.06.29 | ₩28,276 | ₩29,879 | ₩27,782 | ₩28,784 | +1.79% | 46만 |
|---|
| 2026.06.26 | ₩26,820 | ₩28,637 | ₩26,794 | ₩28,276 | +5.43% | 19.9만 |
|---|
| 2026.06.25 | ₩26,927 | ₩27,662 | ₩26,794 | ₩26,874 | -0.20% | 38.4만 |
|---|
| 2026.06.24 | ₩28,650 | ₩28,650 | ₩27,208 | ₩27,328 | -4.62% | 27.1만 |
|---|
| 2026.06.23 | ₩27,435 | ₩28,517 | ₩27,435 | ₩28,196 | +2.78% | 8.9만 |
|---|
| 2026.06.22 | ₩27,862 | ₩28,397 | ₩27,114 | ₩28,169 | +1.10% | 10.8만 |
|---|
| 2026.06.18 | ₩27,582 | ₩28,196 | ₩26,380 | ₩27,582 | 0.00% | 33.4만 |
|---|
| 2026.06.17 | ₩27,288 | ₩27,689 | ₩26,513 | ₩26,700 | -2.15% | 30.7만 |
|---|
| 2026.06.16 | ₩26,834 | ₩28,650 | ₩26,714 | ₩26,994 | +0.60% | 25.3만 |
|---|
| 2026.06.15 | ₩28,223 | ₩28,423 | ₩27,048 | ₩27,088 | -4.02% | 18.7만 |
|---|
| 2026.06.12 | ₩28,036 | ₩28,771 | ₩27,729 | ₩28,383 | +1.24% | 10.9만 |
|---|
| 2026.06.11 | ₩29,385 | ₩29,385 | ₩27,208 | ₩28,049 | -4.55% | 20.9만 |
|---|
| 2026.06.10 | ₩28,049 | ₩28,864 | ₩27,181 | ₩27,328 | -2.57% | 18.7만 |
|---|
| 2026.06.09 | ₩28,049 | ₩28,784 | ₩27,448 | ₩27,849 | -0.71% | 51.8만 |
|---|
| 2026.06.08 | ₩28,397 | ₩29,759 | ₩28,049 | ₩28,183 | -0.75% | 24.8만 |
|---|
| 2026.06.05 | ₩29,639 | ₩30,694 | ₩28,410 | ₩28,543 | -3.70% | 18.6만 |
|---|
| 2026.06.04 | ₩28,490 | ₩30,587 | ₩28,490 | ₩29,719 | +4.31% | 28.8만 |
|---|
| 2026.06.03 | ₩28,851 | ₩30,120 | ₩28,490 | ₩28,917 | +0.23% | 30.7만 |
|---|
| 2026.06.02 | ₩29,572 | ₩29,625 | ₩28,343 | ₩29,145 | -1.45% | 53.7만 |
|---|
| 2026.06.01 | ₩29,772 | ₩30,534 | ₩29,185 | ₩29,198 | -1.93% | 22.1만 |
|---|
| 2026.05.29 | ₩29,799 | ₩30,280 | ₩29,412 | ₩29,772 | -0.09% | 29.9만 |
|---|
| 2026.05.28 | ₩29,732 | ₩30,587 | ₩29,385 | ₩29,732 | 0.00% | 15.6만 |
|---|
| 2026.05.27 | ₩32,684 | ₩33,125 | ₩29,585 | ₩29,732 | -9.03% | 82.4만 |
|---|
| 2026.05.26 | ₩31,055 | ₩32,898 | ₩30,801 | ₩32,484 | +4.60% | 49.9만 |
|---|
| 2026.05.22 | ₩30,467 | ₩31,388 | ₩30,400 | ₩31,282 | +2.67% | 36.4만 |
|---|
| 2026.05.21 | ₩30,747 | ₩31,135 | ₩30,066 | ₩30,160 | -1.91% | 35.7만 |
|---|
| 2026.05.20 | ₩31,415 | ₩32,524 | ₩30,520 | ₩30,774 | -2.04% | 135.8만 |
|---|
| 2026.05.19 | ₩30,721 | ₩31,696 | ₩29,852 | ₩31,108 | +1.26% | 51.9만 |
|---|
| 2026.05.18 | ₩28,891 | ₩30,881 | ₩28,891 | ₩30,721 | +6.33% | 59.5만 |
|---|
| 2026.05.15 | ₩28,677 | ₩30,213 | ₩28,316 | ₩28,784 | +0.37% | 114.5만 |
|---|
| 2026.05.14 | ₩30,721 | ₩31,843 | ₩29,051 | ₩29,171 | -5.04% | 488.2만 |
|---|