이글루 [067920] KOSDAQ
우량기업부
5,220 원
전일대비:
▼
20
(-0.38%)
시가
5,180
고가
5,230
저가
5,150
거래량
11,220
거래대금
58 백만
시가총액
574 억
52주 최고
8,700
52주 최저
4,600
📈 주가 차트 (최근 20일)
이글루
067920
120봉
💬 이글루 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,220 | -20 | -0.38% | 5,180 | 5,230 | 5,150 | 11,220 |
| 2026-08-21 | 5,240 | 40 | 0.77% | 5,160 | 5,240 | 5,120 | 16,290 |
| 2026-08-20 | 5,200 | -190 | -3.53% | 5,420 | 5,420 | 5,190 | 42,535 |
| 2026-08-19 | 5,390 | 10 | 0.19% | 5,340 | 5,390 | 5,180 | 17,968 |
| 2026-08-18 | 5,380 | -100 | -1.82% | 5,440 | 5,520 | 5,270 | 37,272 |
| 2026-08-14 | 5,480 | -20 | -0.36% | 5,500 | 5,610 | 5,410 | 35,555 |
| 2026-08-13 | 5,500 | -180 | -3.17% | 5,630 | 5,640 | 5,490 | 26,355 |
| 2026-08-12 | 5,680 | -40 | -0.70% | 5,700 | 5,740 | 5,600 | 27,765 |
| 2026-08-11 | 5,720 | 130 | 2.33% | 5,580 | 5,810 | 5,560 | 33,711 |
| 2026-08-10 | 5,590 | 10 | 0.18% | 5,580 | 5,600 | 5,500 | 17,503 |
| 2026-08-07 | 5,580 | 60 | 1.09% | 5,520 | 5,580 | 5,420 | 12,334 |
| 2026-08-06 | 5,520 | 20 | 0.36% | 5,420 | 5,590 | 5,390 | 37,162 |
| 2026-08-05 | 5,500 | 60 | 1.10% | 5,420 | 5,640 | 5,410 | 82,274 |
| 2026-08-04 | 5,440 | 250 | 4.82% | 5,170 | 6,000 | 5,150 | 537,463 |
| 2026-08-03 | 5,190 | 20 | 0.39% | 5,110 | 5,280 | 5,040 | 28,326 |
| 2026-07-31 | 5,170 | 60 | 1.17% | 5,110 | 5,170 | 5,020 | 25,111 |
| 2026-07-30 | 5,110 | 150 | 3.02% | 5,150 | 5,150 | 4,920 | 31,528 |
| 2026-07-29 | 4,960 | -170 | -3.31% | 5,100 | 5,180 | 4,825 | 44,944 |
| 2026-07-28 | 5,130 | -70 | -1.35% | 5,150 | 5,160 | 5,030 | 12,420 |
| 2026-07-27 | 5,200 | 90 | 1.76% | 5,110 | 5,200 | 5,070 | 10,877 |