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 | ₩28,977 | ₩29,661 | ₩28,883 | ₩29,379 | +1.39% | 10.5만 |
| 2026.10.08 | ₩29,124 | ₩29,473 | ₩28,749 | ₩28,937 | -0.64% | 19.7만 |
| 2026.10.07 | ₩29,285 | ₩29,406 | ₩28,628 | ₩29,030 | -0.87% | 45.2만 |
| 2026.10.06 | ₩29,325 | ₩30,036 | ₩28,816 | ₩29,191 | -0.46% | 16.4만 |
| 2026.10.05 | ₩28,521 | ₩29,862 | ₩28,521 | ₩28,950 | +1.50% | 17.5만 |
| 2026.10.02 | ₩28,735 | ₩29,339 | ₩28,440 | ₩28,655 | -0.28% | 29.6만 |
| 2026.10.01 | ₩27,690 | ₩29,366 | ₩27,690 | ₩28,467 | +2.81% | 38.7만 |
| 2026.09.30 | ₩27,636 | ₩28,709 | ₩26,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,891 |
| +0.92% |
| 33.1만 |
| 2026.09.29 | ₩28,494 | ₩28,816 | ₩26,952 | ₩27,180 | -4.61% | 34.7만 |
|---|
| 2026.09.28 | ₩29,446 | ₩29,580 | ₩28,628 | ₩28,682 | -2.60% | 23만 |
|---|
| 2026.09.25 | ₩29,460 | ₩29,674 | ₩28,588 | ₩28,923 | -1.82% | 16.1만 |
|---|
| 2026.09.24 | ₩29,889 | ₩30,371 | ₩28,990 | ₩29,513 | -1.26% | 12.8만 |
|---|
| 2026.09.23 | ₩30,331 | ₩30,599 | ₩29,500 | ₩29,620 | -2.34% | 17.1만 |
|---|
| 2026.09.22 | ₩31,230 | ₩31,967 | ₩29,755 | ₩29,929 | -4.16% | 23.7만 |
|---|
| 2026.09.21 | ₩31,806 | ₩32,798 | ₩30,894 | ₩31,672 | -0.42% | 12.8만 |
|---|
| 2026.09.18 | ₩32,074 | ₩32,195 | ₩31,592 | ₩31,712 | -1.13% | 7.4만 |
|---|
| 2026.09.17 | ₩31,927 | ₩32,544 | ₩31,779 | ₩31,927 | 0.00% | 7.6만 |
|---|
| 2026.09.16 | ₩32,651 | ₩32,731 | ₩31,726 | ₩32,034 | -1.89% | 9.5만 |
|---|
| 2026.09.15 | ₩32,115 | ₩32,933 | ₩32,115 | ₩32,718 | +1.88% | 5.2만 |
|---|
| 2026.09.14 | ₩33,670 | ₩34,475 | ₩32,115 | ₩32,182 | -4.42% | 9.2만 |
|---|
| 2026.09.11 | ₩33,710 | ₩34,528 | ₩33,523 | ₩33,925 | +0.64% | 11.3만 |
|---|
| 2026.09.10 | ₩35,601 | ₩35,614 | ₩33,911 | ₩34,112 | -4.18% | 20.1만 |
|---|
| 2026.09.09 | ₩35,360 | ₩35,641 | ₩34,595 | ₩35,145 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩35,024 | ₩35,574 | ₩34,756 | ₩35,212 | +0.54% | 17.5만 |
|---|
| 2026.09.04 | ₩34,582 | ₩34,930 | ₩34,072 | ₩34,662 | +0.23% | 12.2만 |
|---|
| 2026.09.03 | ₩34,421 | ₩34,997 | ₩34,072 | ₩34,609 | +0.55% | 13.2만 |
|---|
| 2026.09.02 | ₩33,777 | ₩34,609 | ₩33,482 | ₩34,394 | +1.83% | 13.9만 |
|---|
| 2026.09.01 | ₩34,488 | ₩34,488 | ₩33,134 | ₩33,831 | -1.91% | 9.1만 |
|---|
| 2026.08.31 | ₩33,415 | ₩34,247 | ₩32,731 | ₩34,059 | +1.93% | 13.4만 |
|---|
| 2026.08.28 | ₩33,388 | ₩34,367 | ₩32,772 | ₩33,026 | -1.08% | 10.2만 |
|---|
| 2026.08.27 | ₩32,839 | ₩33,388 | ₩32,463 | ₩33,174 | +1.02% | 7.5만 |
|---|
| 2026.08.26 | ₩33,925 | ₩34,381 | ₩32,745 | ₩32,973 | -2.81% | 11.2만 |
|---|
| 2026.08.25 | ₩34,515 | ₩35,024 | ₩33,817 | ₩34,126 | -1.13% | 7.8만 |
|---|
| 2026.08.24 | ₩35,936 | ₩36,419 | ₩34,193 | ₩34,716 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩35,561 | ₩36,767 | ₩35,561 | ₩35,668 | +0.30% | 16.4만 |
|---|
| 2026.08.20 | ₩34,086 | ₩36,043 | ₩34,086 | ₩35,078 | +2.91% | 23.3만 |
|---|
| 2026.08.19 | ₩34,609 | ₩35,078 | ₩33,254 | ₩33,750 | -2.48% | 12만 |
|---|
| 2026.08.18 | ₩34,461 | ₩36,164 | ₩33,911 | ₩34,595 | +0.39% | 17.2만 |
|---|
| 2026.08.17 | ₩33,925 | ₩35,158 | ₩33,603 | ₩34,367 | +1.30% | 14.8만 |
|---|
| 2026.08.14 | ₩34,019 | ₩34,019 | ₩32,530 | ₩33,549 | -1.38% | 13.9만 |
|---|
| 2026.08.13 | ₩32,986 | ₩33,978 | ₩31,940 | ₩33,804 | +2.48% | 16.9만 |
|---|
| 2026.08.12 | ₩34,716 | ₩35,078 | ₩31,967 | ₩32,812 | -5.48% | 81.3만 |
|---|
| 2026.08.11 | ₩32,182 | ₩35,306 | ₩32,182 | ₩34,662 | +7.71% | 42.4만 |
|---|
| 2026.08.10 | ₩31,498 | ₩32,798 | ₩31,136 | ₩32,611 | +3.53% | 18.6만 |
|---|
| 2026.08.07 | ₩30,358 | ₩31,605 | ₩30,358 | ₩30,800 | +1.46% | 15.3만 |
|---|
| 2026.08.06 | ₩29,553 | ₩31,645 | ₩29,553 | ₩30,975 | +4.81% | 27.8만 |
|---|
| 2026.08.05 | ₩29,446 | ₩29,714 | ₩28,628 | ₩29,553 | +0.36% | 9.2만 |
|---|
| 2026.08.04 | ₩29,339 | ₩29,567 | ₩28,601 | ₩29,366 | +0.09% | 16.6만 |
|---|
| 2026.08.03 | ₩30,157 | ₩30,492 | ₩28,923 | ₩29,634 | -1.73% | 10만 |
|---|
| 2026.07.31 | ₩28,937 | ₩30,076 | ₩28,213 | ₩30,023 | +3.75% | 9.2만 |
|---|
| 2026.07.30 | ₩28,199 | ₩29,151 | ₩27,985 | ₩28,588 | +1.38% | 9.6만 |
|---|
| 2026.07.29 | ₩28,025 | ₩28,829 | ₩27,783 | ₩27,904 | -0.43% | 16.4만 |
|---|
| 2026.07.28 | ₩29,285 | ₩29,379 | ₩27,542 | ₩27,716 | -5.36% | 14.7만 |
|---|
| 2026.07.27 | ₩29,688 | ₩29,956 | ₩29,165 | ₩29,205 | -1.63% | 8.7만 |
|---|
| 2026.07.24 | ₩30,023 | ₩30,532 | ₩29,634 | ₩29,701 | -1.07% | 23.2만 |
|---|
| 2026.07.23 | ₩29,647 | ₩30,452 | ₩28,950 | ₩29,929 | +0.95% | 11.1만 |
|---|
| 2026.07.22 | ₩28,360 | ₩30,425 | ₩28,172 | ₩29,741 | +4.87% | 14.4만 |
|---|
| 2026.07.21 | ₩27,287 | ₩28,829 | ₩27,140 | ₩28,333 | +3.83% | 25.5만 |
|---|
| 2026.07.20 | ₩27,448 | ₩28,239 | ₩27,086 | ₩27,207 | -0.88% | 9.5만 |
|---|
| 2026.07.17 | ₩27,824 | ₩28,481 | ₩26,992 | ₩27,301 | -1.88% | 24.8만 |
|---|
| 2026.07.16 | ₩29,446 | ₩30,076 | ₩27,690 | ₩27,690 | -5.97% | 19.3만 |
|---|
| 2026.07.15 | ₩29,567 | ₩29,594 | ₩28,816 | ₩29,098 | -1.59% | 10.8만 |
|---|
| 2026.07.14 | ₩29,473 | ₩30,103 | ₩28,695 | ₩29,245 | -0.77% | 10.7만 |
|---|
| 2026.07.13 | ₩28,655 | ₩29,285 | ₩28,239 | ₩29,138 | +1.68% | 10.5만 |
|---|
| 2026.07.10 | ₩29,111 | ₩29,111 | ₩28,025 | ₩28,333 | -2.67% | 9.9만 |
|---|
| 2026.07.09 | ₩29,661 | ₩29,674 | ₩28,776 | ₩29,098 | -1.90% | 8.1만 |
|---|
| 2026.07.08 | ₩28,266 | ₩29,661 | ₩27,488 | ₩29,325 | +3.75% | 11.2만 |
|---|
| 2026.07.07 | ₩28,065 | ₩28,266 | ₩27,381 | ₩28,038 | -0.10% | 21.1만 |
|---|
| 2026.07.06 | ₩27,314 | ₩28,481 | ₩26,965 | ₩28,199 | +3.24% | 25.1만 |
|---|
| 2026.07.02 | ₩28,642 | ₩28,977 | ₩27,046 | ₩27,502 | -3.98% | 20.4만 |
|---|
| 2026.07.01 | ₩28,709 | ₩29,500 | ₩27,649 | ₩28,427 | -0.98% | 49.6만 |
|---|
| 2026.06.30 | ₩28,735 | ₩29,741 | ₩28,105 | ₩28,494 | -0.84% | 61.9만 |
|---|
| 2026.06.29 | ₩28,387 | ₩29,996 | ₩27,891 | ₩28,896 | +1.79% | 46만 |
|---|
| 2026.06.26 | ₩26,925 | ₩28,749 | ₩26,898 | ₩28,387 | +5.43% | 19.9만 |
|---|
| 2026.06.25 | ₩27,033 | ₩27,770 | ₩26,898 | ₩26,979 | -0.20% | 38.4만 |
|---|
| 2026.06.24 | ₩28,762 | ₩28,762 | ₩27,314 | ₩27,435 | -4.62% | 27.1만 |
|---|
| 2026.06.23 | ₩27,542 | ₩28,628 | ₩27,542 | ₩28,306 | +2.78% | 8.9만 |
|---|
| 2026.06.22 | ₩27,971 | ₩28,508 | ₩27,220 | ₩28,280 | +1.10% | 10.8만 |
|---|
| 2026.06.18 | ₩27,690 | ₩28,306 | ₩26,483 | ₩27,690 | 0.00% | 33.4만 |
|---|
| 2026.06.17 | ₩27,395 | ₩27,797 | ₩26,617 | ₩26,805 | -2.15% | 30.7만 |
|---|
| 2026.06.16 | ₩26,939 | ₩28,762 | ₩26,818 | ₩27,100 | +0.60% | 25.3만 |
|---|
| 2026.06.15 | ₩28,333 | ₩28,534 | ₩27,153 | ₩27,193 | -4.02% | 18.7만 |
|---|
| 2026.06.12 | ₩28,145 | ₩28,883 | ₩27,837 | ₩28,494 | +1.24% | 10.9만 |
|---|
| 2026.06.11 | ₩29,500 | ₩29,500 | ₩27,314 | ₩28,159 | -4.55% | 20.9만 |
|---|
| 2026.06.10 | ₩28,159 | ₩28,977 | ₩27,287 | ₩27,435 | -2.57% | 18.7만 |
|---|
| 2026.06.09 | ₩28,159 | ₩28,896 | ₩27,555 | ₩27,958 | -0.71% | 51.8만 |
|---|
| 2026.06.08 | ₩28,508 | ₩29,875 | ₩28,159 | ₩28,293 | -0.75% | 24.8만 |
|---|
| 2026.06.05 | ₩29,755 | ₩30,814 | ₩28,521 | ₩28,655 | -3.70% | 18.6만 |
|---|
| 2026.06.04 | ₩28,601 | ₩30,707 | ₩28,601 | ₩29,835 | +4.31% | 28.8만 |
|---|
| 2026.06.03 | ₩28,963 | ₩30,237 | ₩28,601 | ₩29,030 | +0.23% | 30.7만 |
|---|
| 2026.06.02 | ₩29,688 | ₩29,741 | ₩28,454 | ₩29,258 | -1.45% | 53.7만 |
|---|
| 2026.06.01 | ₩29,889 | ₩30,653 | ₩29,299 | ₩29,312 | -1.93% | 22.1만 |
|---|
| 2026.05.29 | ₩29,915 | ₩30,398 | ₩29,527 | ₩29,889 | -0.09% | 29.9만 |
|---|
| 2026.05.28 | ₩29,848 | ₩30,707 | ₩29,500 | ₩29,848 | 0.00% | 15.6만 |
|---|
| 2026.05.27 | ₩32,812 | ₩33,254 | ₩29,701 | ₩29,848 | -9.03% | 82.4만 |
|---|
| 2026.05.26 | ₩31,176 | ₩33,026 | ₩30,921 | ₩32,611 | +4.60% | 49.9만 |
|---|
| 2026.05.22 | ₩30,586 | ₩31,511 | ₩30,519 | ₩31,404 | +2.67% | 36.4만 |
|---|
| 2026.05.21 | ₩30,868 | ₩31,256 | ₩30,184 | ₩30,278 | -1.91% | 35.7만 |
|---|
| 2026.05.20 | ₩31,538 | ₩32,651 | ₩30,640 | ₩30,894 | -2.04% | 135.8만 |
|---|
| 2026.05.19 | ₩30,841 | ₩31,820 | ₩29,969 | ₩31,230 | +1.26% | 51.9만 |
|---|
| 2026.05.18 | ₩29,004 | ₩31,002 | ₩29,004 | ₩30,841 | +6.33% | 59.5만 |
|---|
| 2026.05.15 | ₩28,789 | ₩30,331 | ₩28,427 | ₩28,896 | +0.37% | 114.5만 |
|---|
| 2026.05.14 | ₩30,841 | ₩31,967 | ₩29,165 | ₩29,285 | -5.04% | 488.2만 |
|---|