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 | ₩28,909 | ₩29,592 | ₩28,816 | ₩29,311 | +1.39% | 10.5만 |
| 2026.10.08 | ₩29,057 | ₩29,404 | ₩28,682 | ₩28,869 | -0.64% | 19.7만 |
| 2026.10.07 | ₩29,217 | ₩29,338 | ₩28,562 | ₩28,963 | -0.87% | 45.2만 |
| 2026.10.06 | ₩29,257 | ₩29,966 | ₩28,749 | ₩29,123 | -0.46% | 16.4만 |
| 2026.10.05 | ₩28,455 | ₩29,792 | ₩28,455 | ₩28,883 | +1.50% | 17.5만 |
| 2026.10.02 | ₩28,669 | ₩29,271 | ₩28,374 | ₩28,588 | -0.28% | 29.6만 |
| 2026.10.01 | ₩27,625 | ₩29,297 | ₩27,625 | ₩28,401 | +2.81% | 38.7만 |
| 2026.09.30 | ₩27,572 | ₩28,642 | ₩26,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,826 |
| +0.92% |
| 33.1만 |
| 2026.09.29 | ₩28,428 | ₩28,749 | ₩26,889 | ₩27,117 | -4.61% | 34.7만 |
|---|
| 2026.09.28 | ₩29,378 | ₩29,511 | ₩28,562 | ₩28,615 | -2.60% | 23만 |
|---|
| 2026.09.25 | ₩29,391 | ₩29,605 | ₩28,521 | ₩28,856 | -1.82% | 16.1만 |
|---|
| 2026.09.24 | ₩29,819 | ₩30,301 | ₩28,923 | ₩29,445 | -1.26% | 12.8만 |
|---|
| 2026.09.23 | ₩30,261 | ₩30,528 | ₩29,431 | ₩29,552 | -2.34% | 17.1만 |
|---|
| 2026.09.22 | ₩31,157 | ₩31,893 | ₩29,685 | ₩29,859 | -4.16% | 23.7만 |
|---|
| 2026.09.21 | ₩31,732 | ₩32,722 | ₩30,822 | ₩31,598 | -0.42% | 12.8만 |
|---|
| 2026.09.18 | ₩32,000 | ₩32,120 | ₩31,518 | ₩31,638 | -1.13% | 7.4만 |
|---|
| 2026.09.17 | ₩31,853 | ₩32,468 | ₩31,705 | ₩31,853 | 0.00% | 7.6만 |
|---|
| 2026.09.16 | ₩32,575 | ₩32,655 | ₩31,652 | ₩31,960 | -1.89% | 9.5만 |
|---|
| 2026.09.15 | ₩32,040 | ₩32,856 | ₩32,040 | ₩32,642 | +1.88% | 5.2만 |
|---|
| 2026.09.14 | ₩33,592 | ₩34,394 | ₩32,040 | ₩32,107 | -4.42% | 9.2만 |
|---|
| 2026.09.11 | ₩33,632 | ₩34,448 | ₩33,445 | ₩33,846 | +0.64% | 11.3만 |
|---|
| 2026.09.10 | ₩35,518 | ₩35,531 | ₩33,832 | ₩34,033 | -4.18% | 20.1만 |
|---|
| 2026.09.09 | ₩35,277 | ₩35,558 | ₩34,515 | ₩35,063 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩34,943 | ₩35,491 | ₩34,675 | ₩35,130 | +0.54% | 17.5만 |
|---|
| 2026.09.04 | ₩34,501 | ₩34,849 | ₩33,993 | ₩34,582 | +0.23% | 12.2만 |
|---|
| 2026.09.03 | ₩34,341 | ₩34,916 | ₩33,993 | ₩34,528 | +0.55% | 13.2만 |
|---|
| 2026.09.02 | ₩33,699 | ₩34,528 | ₩33,404 | ₩34,314 | +1.83% | 13.9만 |
|---|
| 2026.09.01 | ₩34,408 | ₩34,408 | ₩33,057 | ₩33,752 | -1.91% | 9.1만 |
|---|
| 2026.08.31 | ₩33,337 | ₩34,167 | ₩32,655 | ₩33,980 | +1.93% | 13.4만 |
|---|
| 2026.08.28 | ₩33,311 | ₩34,287 | ₩32,695 | ₩32,950 | -1.08% | 10.2만 |
|---|
| 2026.08.27 | ₩32,762 | ₩33,311 | ₩32,388 | ₩33,097 | +1.02% | 7.5만 |
|---|
| 2026.08.26 | ₩33,846 | ₩34,301 | ₩32,669 | ₩32,896 | -2.81% | 11.2만 |
|---|
| 2026.08.25 | ₩34,434 | ₩34,943 | ₩33,739 | ₩34,047 | -1.13% | 7.8만 |
|---|
| 2026.08.24 | ₩35,853 | ₩36,334 | ₩34,113 | ₩34,635 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩35,478 | ₩36,682 | ₩35,478 | ₩35,585 | +0.30% | 16.4만 |
|---|
| 2026.08.20 | ₩34,006 | ₩35,960 | ₩34,006 | ₩34,996 | +2.91% | 23.3만 |
|---|
| 2026.08.19 | ₩34,528 | ₩34,996 | ₩33,177 | ₩33,672 | -2.48% | 12만 |
|---|
| 2026.08.18 | ₩34,381 | ₩36,080 | ₩33,832 | ₩34,515 | +0.39% | 17.2만 |
|---|
| 2026.08.17 | ₩33,846 | ₩35,077 | ₩33,525 | ₩34,287 | +1.30% | 14.8만 |
|---|
| 2026.08.14 | ₩33,939 | ₩33,939 | ₩32,455 | ₩33,471 | -1.38% | 13.9만 |
|---|
| 2026.08.13 | ₩32,909 | ₩33,899 | ₩31,866 | ₩33,725 | +2.48% | 16.9만 |
|---|
| 2026.08.12 | ₩34,635 | ₩34,996 | ₩31,893 | ₩32,735 | -5.48% | 81.3만 |
|---|
| 2026.08.11 | ₩32,107 | ₩35,224 | ₩32,107 | ₩34,582 | +7.71% | 42.4만 |
|---|
| 2026.08.10 | ₩31,424 | ₩32,722 | ₩31,063 | ₩32,535 | +3.53% | 18.6만 |
|---|
| 2026.08.07 | ₩30,287 | ₩31,531 | ₩30,287 | ₩30,729 | +1.46% | 15.3만 |
|---|
| 2026.08.06 | ₩29,485 | ₩31,572 | ₩29,485 | ₩30,903 | +4.81% | 27.8만 |
|---|
| 2026.08.05 | ₩29,378 | ₩29,645 | ₩28,562 | ₩29,485 | +0.36% | 9.2만 |
|---|
| 2026.08.04 | ₩29,271 | ₩29,498 | ₩28,535 | ₩29,297 | +0.09% | 16.6만 |
|---|
| 2026.08.03 | ₩30,087 | ₩30,421 | ₩28,856 | ₩29,565 | -1.73% | 10만 |
|---|
| 2026.07.31 | ₩28,869 | ₩30,006 | ₩28,147 | ₩29,953 | +3.75% | 9.2만 |
|---|
| 2026.07.30 | ₩28,134 | ₩29,083 | ₩27,919 | ₩28,521 | +1.38% | 9.6만 |
|---|
| 2026.07.29 | ₩27,960 | ₩28,762 | ₩27,719 | ₩27,839 | -0.43% | 16.4만 |
|---|
| 2026.07.28 | ₩29,217 | ₩29,311 | ₩27,478 | ₩27,652 | -5.36% | 14.7만 |
|---|
| 2026.07.27 | ₩29,618 | ₩29,886 | ₩29,097 | ₩29,137 | -1.63% | 8.7만 |
|---|
| 2026.07.24 | ₩29,953 | ₩30,461 | ₩29,565 | ₩29,632 | -1.07% | 23.2만 |
|---|
| 2026.07.23 | ₩29,578 | ₩30,381 | ₩28,883 | ₩29,859 | +0.95% | 11.1만 |
|---|
| 2026.07.22 | ₩28,294 | ₩30,354 | ₩28,107 | ₩29,672 | +4.87% | 14.4만 |
|---|
| 2026.07.21 | ₩27,224 | ₩28,762 | ₩27,077 | ₩28,267 | +3.83% | 25.5만 |
|---|
| 2026.07.20 | ₩27,384 | ₩28,174 | ₩27,023 | ₩27,144 | -0.88% | 9.5만 |
|---|
| 2026.07.17 | ₩27,759 | ₩28,414 | ₩26,930 | ₩27,237 | -1.88% | 24.8만 |
|---|
| 2026.07.16 | ₩29,378 | ₩30,006 | ₩27,625 | ₩27,625 | -5.97% | 19.3만 |
|---|
| 2026.07.15 | ₩29,498 | ₩29,525 | ₩28,749 | ₩29,030 | -1.59% | 10.8만 |
|---|
| 2026.07.14 | ₩29,404 | ₩30,033 | ₩28,628 | ₩29,177 | -0.77% | 10.7만 |
|---|
| 2026.07.13 | ₩28,588 | ₩29,217 | ₩28,174 | ₩29,070 | +1.68% | 10.5만 |
|---|
| 2026.07.10 | ₩29,043 | ₩29,043 | ₩27,960 | ₩28,267 | -2.67% | 9.9만 |
|---|
| 2026.07.09 | ₩29,592 | ₩29,605 | ₩28,709 | ₩29,030 | -1.90% | 8.1만 |
|---|
| 2026.07.08 | ₩28,200 | ₩29,592 | ₩27,424 | ₩29,257 | +3.75% | 11.2만 |
|---|
| 2026.07.07 | ₩28,000 | ₩28,200 | ₩27,317 | ₩27,973 | -0.10% | 21.1만 |
|---|
| 2026.07.06 | ₩27,251 | ₩28,414 | ₩26,903 | ₩28,134 | +3.24% | 25.1만 |
|---|
| 2026.07.02 | ₩28,575 | ₩28,909 | ₩26,983 | ₩27,438 | -3.98% | 20.4만 |
|---|
| 2026.07.01 | ₩28,642 | ₩29,431 | ₩27,585 | ₩28,361 | -0.98% | 49.6만 |
|---|
| 2026.06.30 | ₩28,669 | ₩29,672 | ₩28,040 | ₩28,428 | -0.84% | 61.9만 |
|---|
| 2026.06.29 | ₩28,321 | ₩29,926 | ₩27,826 | ₩28,829 | +1.79% | 46만 |
|---|
| 2026.06.26 | ₩26,863 | ₩28,682 | ₩26,836 | ₩28,321 | +5.43% | 19.9만 |
|---|
| 2026.06.25 | ₩26,970 | ₩27,705 | ₩26,836 | ₩26,916 | -0.20% | 38.4만 |
|---|
| 2026.06.24 | ₩28,695 | ₩28,695 | ₩27,251 | ₩27,371 | -4.62% | 27.1만 |
|---|
| 2026.06.23 | ₩27,478 | ₩28,562 | ₩27,478 | ₩28,241 | +2.78% | 8.9만 |
|---|
| 2026.06.22 | ₩27,906 | ₩28,441 | ₩27,157 | ₩28,214 | +1.10% | 10.8만 |
|---|
| 2026.06.18 | ₩27,625 | ₩28,241 | ₩26,421 | ₩27,625 | 0.00% | 33.4만 |
|---|
| 2026.06.17 | ₩27,331 | ₩27,732 | ₩26,555 | ₩26,742 | -2.15% | 30.7만 |
|---|
| 2026.06.16 | ₩26,876 | ₩28,695 | ₩26,756 | ₩27,037 | +0.60% | 25.3만 |
|---|
| 2026.06.15 | ₩28,267 | ₩28,468 | ₩27,090 | ₩27,130 | -4.02% | 18.7만 |
|---|
| 2026.06.12 | ₩28,080 | ₩28,816 | ₩27,772 | ₩28,428 | +1.24% | 10.9만 |
|---|
| 2026.06.11 | ₩29,431 | ₩29,431 | ₩27,251 | ₩28,093 | -4.55% | 20.9만 |
|---|
| 2026.06.10 | ₩28,093 | ₩28,909 | ₩27,224 | ₩27,371 | -2.57% | 18.7만 |
|---|
| 2026.06.09 | ₩28,093 | ₩28,829 | ₩27,491 | ₩27,893 | -0.71% | 51.8만 |
|---|
| 2026.06.08 | ₩28,441 | ₩29,806 | ₩28,093 | ₩28,227 | -0.75% | 24.8만 |
|---|
| 2026.06.05 | ₩29,685 | ₩30,742 | ₩28,455 | ₩28,588 | -3.70% | 18.6만 |
|---|
| 2026.06.04 | ₩28,535 | ₩30,635 | ₩28,535 | ₩29,766 | +4.31% | 28.8만 |
|---|
| 2026.06.03 | ₩28,896 | ₩30,167 | ₩28,535 | ₩28,963 | +0.23% | 30.7만 |
|---|
| 2026.06.02 | ₩29,618 | ₩29,672 | ₩28,388 | ₩29,190 | -1.45% | 53.7만 |
|---|
| 2026.06.01 | ₩29,819 | ₩30,582 | ₩29,230 | ₩29,244 | -1.93% | 22.1만 |
|---|
| 2026.05.29 | ₩29,846 | ₩30,327 | ₩29,458 | ₩29,819 | -0.09% | 29.9만 |
|---|
| 2026.05.28 | ₩29,779 | ₩30,635 | ₩29,431 | ₩29,779 | 0.00% | 15.6만 |
|---|
| 2026.05.27 | ₩32,735 | ₩33,177 | ₩29,632 | ₩29,779 | -9.03% | 82.4만 |
|---|
| 2026.05.26 | ₩31,103 | ₩32,950 | ₩30,849 | ₩32,535 | +4.60% | 49.9만 |
|---|
| 2026.05.22 | ₩30,515 | ₩31,438 | ₩30,448 | ₩31,331 | +2.67% | 36.4만 |
|---|
| 2026.05.21 | ₩30,796 | ₩31,184 | ₩30,113 | ₩30,207 | -1.91% | 35.7만 |
|---|
| 2026.05.20 | ₩31,465 | ₩32,575 | ₩30,568 | ₩30,822 | -2.04% | 135.8만 |
|---|
| 2026.05.19 | ₩30,769 | ₩31,746 | ₩29,899 | ₩31,157 | +1.26% | 51.9만 |
|---|
| 2026.05.18 | ₩28,936 | ₩30,929 | ₩28,936 | ₩30,769 | +6.33% | 59.5만 |
|---|
| 2026.05.15 | ₩28,722 | ₩30,261 | ₩28,361 | ₩28,829 | +0.37% | 114.5만 |
|---|
| 2026.05.14 | ₩30,769 | ₩31,893 | ₩29,097 | ₩29,217 | -5.04% | 488.2만 |
|---|