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 | ₩28,845 | ₩29,526 | ₩28,751 | ₩29,245 | +1.39% | 10.5만 |
| 2026.10.08 | ₩28,992 | ₩29,339 | ₩28,618 | ₩28,805 | -0.64% | 19.7만 |
| 2026.10.07 | ₩29,152 | ₩29,272 | ₩28,498 | ₩28,898 | -0.87% | 45.2만 |
| 2026.10.06 | ₩29,192 | ₩29,899 | ₩28,685 | ₩29,058 | -0.46% | 16.4만 |
| 2026.10.05 | ₩28,391 | ₩29,726 | ₩28,391 | ₩28,818 | +1.50% | 17.5만 |
| 2026.10.02 | ₩28,605 | ₩29,205 | ₩28,311 | ₩28,524 | -0.28% | 29.6만 |
| 2026.10.01 | ₩27,563 | ₩29,232 | ₩27,563 | ₩28,338 | +2.81% | 38.7만 |
| 2026.09.30 | ₩27,510 | ₩28,578 | ₩26,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,764 |
| +0.92% |
| 33.1만 |
| 2026.09.29 | ₩28,364 | ₩28,685 | ₩26,829 | ₩27,056 | -4.61% | 34.7만 |
|---|
| 2026.09.28 | ₩29,312 | ₩29,445 | ₩28,498 | ₩28,551 | -2.60% | 23만 |
|---|
| 2026.09.25 | ₩29,325 | ₩29,539 | ₩28,458 | ₩28,791 | -1.82% | 16.1만 |
|---|
| 2026.09.24 | ₩29,752 | ₩30,233 | ₩28,858 | ₩29,379 | -1.26% | 12.8만 |
|---|
| 2026.09.23 | ₩30,193 | ₩30,460 | ₩29,365 | ₩29,486 | -2.34% | 17.1만 |
|---|
| 2026.09.22 | ₩31,087 | ₩31,821 | ₩29,619 | ₩29,793 | -4.16% | 23.7만 |
|---|
| 2026.09.21 | ₩31,661 | ₩32,649 | ₩30,754 | ₩31,528 | -0.42% | 12.8만 |
|---|
| 2026.09.18 | ₩31,928 | ₩32,048 | ₩31,448 | ₩31,568 | -1.13% | 7.4만 |
|---|
| 2026.09.17 | ₩31,781 | ₩32,395 | ₩31,635 | ₩31,781 | 0.00% | 7.6만 |
|---|
| 2026.09.16 | ₩32,502 | ₩32,582 | ₩31,581 | ₩31,888 | -1.89% | 9.5만 |
|---|
| 2026.09.15 | ₩31,968 | ₩32,782 | ₩31,968 | ₩32,569 | +1.88% | 5.2만 |
|---|
| 2026.09.14 | ₩33,517 | ₩34,317 | ₩31,968 | ₩32,035 | -4.42% | 9.2만 |
|---|
| 2026.09.11 | ₩33,557 | ₩34,371 | ₩33,370 | ₩33,770 | +0.64% | 11.3만 |
|---|
| 2026.09.10 | ₩35,439 | ₩35,452 | ₩33,757 | ₩33,957 | -4.18% | 20.1만 |
|---|
| 2026.09.09 | ₩35,198 | ₩35,479 | ₩34,438 | ₩34,985 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩34,865 | ₩35,412 | ₩34,598 | ₩35,052 | +0.54% | 17.5만 |
|---|
| 2026.09.04 | ₩34,424 | ₩34,771 | ₩33,917 | ₩34,504 | +0.23% | 12.2만 |
|---|
| 2026.09.03 | ₩34,264 | ₩34,838 | ₩33,917 | ₩34,451 | +0.55% | 13.2만 |
|---|
| 2026.09.02 | ₩33,623 | ₩34,451 | ₩33,330 | ₩34,237 | +1.83% | 13.9만 |
|---|
| 2026.09.01 | ₩34,331 | ₩34,331 | ₩32,983 | ₩33,677 | -1.91% | 9.1만 |
|---|
| 2026.08.31 | ₩33,263 | ₩34,091 | ₩32,582 | ₩33,904 | +1.93% | 13.4만 |
|---|
| 2026.08.28 | ₩33,236 | ₩34,211 | ₩32,622 | ₩32,876 | -1.08% | 10.2만 |
|---|
| 2026.08.27 | ₩32,689 | ₩33,236 | ₩32,315 | ₩33,023 | +1.02% | 7.5만 |
|---|
| 2026.08.26 | ₩33,770 | ₩34,224 | ₩32,596 | ₩32,822 | -2.81% | 11.2만 |
|---|
| 2026.08.25 | ₩34,357 | ₩34,865 | ₩33,663 | ₩33,970 | -1.13% | 7.8만 |
|---|
| 2026.08.24 | ₩35,772 | ₩36,253 | ₩34,037 | ₩34,558 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩35,399 | ₩36,600 | ₩35,399 | ₩35,505 | +0.30% | 16.4만 |
|---|
| 2026.08.20 | ₩33,930 | ₩35,879 | ₩33,930 | ₩34,918 | +2.91% | 23.3만 |
|---|
| 2026.08.19 | ₩34,451 | ₩34,918 | ₩33,103 | ₩33,597 | -2.48% | 12만 |
|---|
| 2026.08.18 | ₩34,304 | ₩35,999 | ₩33,757 | ₩34,438 | +0.39% | 17.2만 |
|---|
| 2026.08.17 | ₩33,770 | ₩34,998 | ₩33,450 | ₩34,211 | +1.30% | 14.8만 |
|---|
| 2026.08.14 | ₩33,864 | ₩33,864 | ₩32,382 | ₩33,396 | -1.38% | 13.9만 |
|---|
| 2026.08.13 | ₩32,836 | ₩33,824 | ₩31,795 | ₩33,650 | +2.48% | 16.9만 |
|---|
| 2026.08.12 | ₩34,558 | ₩34,918 | ₩31,821 | ₩32,662 | -5.48% | 81.3만 |
|---|
| 2026.08.11 | ₩32,035 | ₩35,145 | ₩32,035 | ₩34,504 | +7.71% | 42.4만 |
|---|
| 2026.08.10 | ₩31,354 | ₩32,649 | ₩30,994 | ₩32,462 | +3.53% | 18.6만 |
|---|
| 2026.08.07 | ₩30,220 | ₩31,461 | ₩30,220 | ₩30,660 | +1.46% | 15.3만 |
|---|
| 2026.08.06 | ₩29,419 | ₩31,501 | ₩29,419 | ₩30,834 | +4.81% | 27.8만 |
|---|
| 2026.08.05 | ₩29,312 | ₩29,579 | ₩28,498 | ₩29,419 | +0.36% | 9.2만 |
|---|
| 2026.08.04 | ₩29,205 | ₩29,432 | ₩28,471 | ₩29,232 | +0.09% | 16.6만 |
|---|
| 2026.08.03 | ₩30,019 | ₩30,353 | ₩28,791 | ₩29,499 | -1.73% | 10만 |
|---|
| 2026.07.31 | ₩28,805 | ₩29,939 | ₩28,084 | ₩29,886 | +3.75% | 9.2만 |
|---|
| 2026.07.30 | ₩28,071 | ₩29,018 | ₩27,857 | ₩28,458 | +1.38% | 9.6만 |
|---|
| 2026.07.29 | ₩27,897 | ₩28,698 | ₩27,657 | ₩27,777 | -0.43% | 16.4만 |
|---|
| 2026.07.28 | ₩29,152 | ₩29,245 | ₩27,417 | ₩27,590 | -5.36% | 14.7만 |
|---|
| 2026.07.27 | ₩29,552 | ₩29,819 | ₩29,032 | ₩29,072 | -1.63% | 8.7만 |
|---|
| 2026.07.24 | ₩29,886 | ₩30,393 | ₩29,499 | ₩29,566 | -1.07% | 23.2만 |
|---|
| 2026.07.23 | ₩29,512 | ₩30,313 | ₩28,818 | ₩29,793 | +0.95% | 11.1만 |
|---|
| 2026.07.22 | ₩28,231 | ₩30,286 | ₩28,044 | ₩29,606 | +4.87% | 14.4만 |
|---|
| 2026.07.21 | ₩27,163 | ₩28,698 | ₩27,016 | ₩28,204 | +3.83% | 25.5만 |
|---|
| 2026.07.20 | ₩27,323 | ₩28,111 | ₩26,963 | ₩27,083 | -0.88% | 9.5만 |
|---|
| 2026.07.17 | ₩27,697 | ₩28,351 | ₩26,869 | ₩27,176 | -1.88% | 24.8만 |
|---|
| 2026.07.16 | ₩29,312 | ₩29,939 | ₩27,563 | ₩27,563 | -5.97% | 19.3만 |
|---|
| 2026.07.15 | ₩29,432 | ₩29,459 | ₩28,685 | ₩28,965 | -1.59% | 10.8만 |
|---|
| 2026.07.14 | ₩29,339 | ₩29,966 | ₩28,565 | ₩29,112 | -0.77% | 10.7만 |
|---|
| 2026.07.13 | ₩28,524 | ₩29,152 | ₩28,111 | ₩29,005 | +1.68% | 10.5만 |
|---|
| 2026.07.10 | ₩28,978 | ₩28,978 | ₩27,897 | ₩28,204 | -2.67% | 9.9만 |
|---|
| 2026.07.09 | ₩29,526 | ₩29,539 | ₩28,645 | ₩28,965 | -1.90% | 8.1만 |
|---|
| 2026.07.08 | ₩28,137 | ₩29,526 | ₩27,363 | ₩29,192 | +3.75% | 11.2만 |
|---|
| 2026.07.07 | ₩27,937 | ₩28,137 | ₩27,256 | ₩27,910 | -0.10% | 21.1만 |
|---|
| 2026.07.06 | ₩27,190 | ₩28,351 | ₩26,843 | ₩28,071 | +3.24% | 25.1만 |
|---|
| 2026.07.02 | ₩28,511 | ₩28,845 | ₩26,923 | ₩27,377 | -3.98% | 20.4만 |
|---|
| 2026.07.01 | ₩28,578 | ₩29,365 | ₩27,523 | ₩28,298 | -0.98% | 49.6만 |
|---|
| 2026.06.30 | ₩28,605 | ₩29,606 | ₩27,977 | ₩28,364 | -0.84% | 61.9만 |
|---|
| 2026.06.29 | ₩28,258 | ₩29,859 | ₩27,764 | ₩28,765 | +1.79% | 46만 |
|---|
| 2026.06.26 | ₩26,803 | ₩28,618 | ₩26,776 | ₩28,258 | +5.43% | 19.9만 |
|---|
| 2026.06.25 | ₩26,909 | ₩27,643 | ₩26,776 | ₩26,856 | -0.20% | 38.4만 |
|---|
| 2026.06.24 | ₩28,631 | ₩28,631 | ₩27,190 | ₩27,310 | -4.62% | 27.1만 |
|---|
| 2026.06.23 | ₩27,417 | ₩28,498 | ₩27,417 | ₩28,177 | +2.78% | 8.9만 |
|---|
| 2026.06.22 | ₩27,844 | ₩28,378 | ₩27,096 | ₩28,151 | +1.10% | 10.8만 |
|---|
| 2026.06.18 | ₩27,563 | ₩28,177 | ₩26,362 | ₩27,563 | 0.00% | 33.4만 |
|---|
| 2026.06.17 | ₩27,270 | ₩27,670 | ₩26,496 | ₩26,682 | -2.15% | 30.7만 |
|---|
| 2026.06.16 | ₩26,816 | ₩28,631 | ₩26,696 | ₩26,976 | +0.60% | 25.3만 |
|---|
| 2026.06.15 | ₩28,204 | ₩28,404 | ₩27,029 | ₩27,070 | -4.02% | 18.7만 |
|---|
| 2026.06.12 | ₩28,017 | ₩28,751 | ₩27,710 | ₩28,364 | +1.24% | 10.9만 |
|---|
| 2026.06.11 | ₩29,365 | ₩29,365 | ₩27,190 | ₩28,031 | -4.55% | 20.9만 |
|---|
| 2026.06.10 | ₩28,031 | ₩28,845 | ₩27,163 | ₩27,310 | -2.57% | 18.7만 |
|---|
| 2026.06.09 | ₩28,031 | ₩28,765 | ₩27,430 | ₩27,830 | -0.71% | 51.8만 |
|---|
| 2026.06.08 | ₩28,378 | ₩29,739 | ₩28,031 | ₩28,164 | -0.75% | 24.8만 |
|---|
| 2026.06.05 | ₩29,619 | ₩30,673 | ₩28,391 | ₩28,524 | -3.70% | 18.6만 |
|---|
| 2026.06.04 | ₩28,471 | ₩30,567 | ₩28,471 | ₩29,699 | +4.31% | 28.8만 |
|---|
| 2026.06.03 | ₩28,831 | ₩30,100 | ₩28,471 | ₩28,898 | +0.23% | 30.7만 |
|---|
| 2026.06.02 | ₩29,552 | ₩29,606 | ₩28,324 | ₩29,125 | -1.45% | 53.7만 |
|---|
| 2026.06.01 | ₩29,752 | ₩30,513 | ₩29,165 | ₩29,179 | -1.93% | 22.1만 |
|---|
| 2026.05.29 | ₩29,779 | ₩30,260 | ₩29,392 | ₩29,752 | -0.09% | 29.9만 |
|---|
| 2026.05.28 | ₩29,712 | ₩30,567 | ₩29,365 | ₩29,712 | 0.00% | 15.6만 |
|---|
| 2026.05.27 | ₩32,662 | ₩33,103 | ₩29,566 | ₩29,712 | -9.03% | 82.4만 |
|---|
| 2026.05.26 | ₩31,034 | ₩32,876 | ₩30,780 | ₩32,462 | +4.60% | 49.9만 |
|---|
| 2026.05.22 | ₩30,447 | ₩31,368 | ₩30,380 | ₩31,261 | +2.67% | 36.4만 |
|---|
| 2026.05.21 | ₩30,727 | ₩31,114 | ₩30,046 | ₩30,140 | -1.91% | 35.7만 |
|---|
| 2026.05.20 | ₩31,394 | ₩32,502 | ₩30,500 | ₩30,754 | -2.04% | 135.8만 |
|---|
| 2026.05.19 | ₩30,700 | ₩31,675 | ₩29,833 | ₩31,087 | +1.26% | 51.9만 |
|---|
| 2026.05.18 | ₩28,872 | ₩30,860 | ₩28,872 | ₩30,700 | +6.33% | 59.5만 |
|---|
| 2026.05.15 | ₩28,658 | ₩30,193 | ₩28,298 | ₩28,765 | +0.37% | 114.5만 |
|---|
| 2026.05.14 | ₩30,700 | ₩31,821 | ₩29,032 | ₩29,152 | -5.04% | 488.2만 |
|---|