시장 데이터를 불러오는 중
전체 종목
Eagle Capital Growth Fund, Inc. Common Stock 과거 주가
Eagle Capital Growth Fund, Inc. Common Stock · GRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Capital Growth Fund, Inc. Common Stock · GRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,211 | ₩13,345 | ₩12,956 | ₩12,956 | -1.93% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩13,264 | ₩13,626 | ₩12,741 | ₩13,626 | +2.73% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩13,626 | ₩13,653 | ₩13,626 | ₩13,640 | +0.10% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩14,176 | ₩14,176 | ₩13,854 | ₩13,868 | -2.18% | 5.4천 |
| 2026.09.08–2026.09.11 | ₩13,988 | ₩13,988 | ₩13,962 | ₩13,975 | -0.10% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩13,908 | ₩13,948 | ₩13,063 | ₩13,707 | -1.45% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩14,552 | ₩14,592 | ₩13,841 | ₩13,841 | -4.88% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩13,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,619 |
| ₩13,747 |
| ₩13,948 |
| +1.46% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩14,109 | ₩14,109 | ₩13,385 | ₩14,015 | -0.67% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,176 | ₩14,364 | ₩13,586 | ₩14,042 | -0.95% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,921 | ₩14,015 | ₩13,519 | ₩13,519 | -2.89% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩13,734 | ₩13,921 | ₩13,519 | ₩13,921 | +1.37% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,573 | ₩13,734 | ₩13,573 | ₩13,734 | +1.19% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,425 | ₩13,680 | ₩13,412 | ₩13,465 | +0.30% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩13,479 | ₩13,801 | ₩13,371 | ₩13,479 | 0.00% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,412 | ₩13,667 | ₩13,371 | ₩13,425 | +0.10% | 9.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,425 | ₩13,425 | ₩13,385 | ₩13,385 | -0.30% | 1.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩13,479 | ₩13,680 | ₩13,278 | ₩13,492 | +0.10% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,452 | ₩13,680 | ₩13,224 | ₩13,291 | -1.20% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,412 | ₩14,190 | ₩13,385 | ₩13,626 | +1.60% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,479 | ₩14,029 | ₩13,090 | ₩13,412 | -0.50% | 6.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,559 | ₩13,680 | ₩13,278 | ₩13,546 | -0.10% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,854 | ₩13,935 | ₩13,479 | ₩13,613 | -1.74% | 5.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩13,546 | ₩14,109 | ₩13,479 | ₩13,854 | +2.28% | 6.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩13,532 | ₩13,667 | ₩13,532 | ₩13,546 | +0.10% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩13,546 | ₩13,881 | ₩12,929 | ₩13,546 | 0.00% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,613 | ₩14,243 | ₩13,143 | ₩13,546 | -0.49% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,760 | ₩14,216 | ₩13,439 | ₩14,216 | +3.31% | 3.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩13,814 | ₩14,404 | ₩12,875 | ₩13,412 | -2.91% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,203 | ₩14,230 | ₩13,881 | ₩13,895 | -2.17% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,203 | ₩14,203 | ₩14,203 | ₩14,203 | 0.00% | 0 |
|---|
| 2026.03.02–2026.03.06 | ₩14,579 | ₩14,672 | ₩14,002 | ₩14,203 | -2.58% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩14,283 | ₩14,619 | ₩13,948 | ₩14,216 | -0.47% | 4.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩13,895 | ₩15,182 | ₩13,895 | ₩14,283 | +2.80% | 6.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩14,847 | ₩14,887 | ₩14,230 | ₩14,511 | -2.26% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,485 | ₩14,887 | ₩14,485 | ₩14,847 | +2.50% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩14,726 | ₩14,726 | ₩14,377 | ₩14,485 | -1.64% | 1.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩14,511 | ₩15,048 | ₩13,895 | ₩14,364 | -1.02% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩14,780 | ₩14,820 | ₩14,351 | ₩14,351 | -2.90% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩14,458 | ₩14,807 | ₩14,283 | ₩14,780 | +2.23% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,310 | ₩15,531 | ₩14,310 | ₩14,485 | +1.22% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,364 | ₩14,565 | ₩14,230 | ₩14,230 | -0.93% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩15,584 | ₩15,893 | ₩14,082 | ₩14,082 | -9.64% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,680 | ₩15,491 | ₩13,680 | ₩15,423 | +12.75% | 12.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,465 | ₩13,680 | ₩13,412 | ₩13,680 | +1.59% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,439 | ₩13,640 | ₩13,009 | ₩13,278 | -1.20% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,592 | ₩14,619 | ₩13,532 | ₩13,532 | -7.26% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,364 | ₩14,619 | ₩14,230 | ₩14,592 | +1.59% | 9.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩13,948 | ₩14,579 | ₩13,693 | ₩13,693 | -1.83% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,230 | ₩14,619 | ₩13,935 | ₩14,619 | +2.73% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,571 | ₩15,571 | ₩14,149 | ₩14,418 | -7.41% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,176 | ₩15,665 | ₩14,055 | ₩14,900 | +5.11% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,216 | ₩14,243 | ₩14,216 | ₩14,243 | +0.19% | 500 |
|---|