이글벳 [044960] KOSDAQ
중견기업부
3,025 원
전일대비:
▼
35
(-1.14%)
시가
3,060
고가
3,060
저가
2,990
거래량
55,392
거래대금
167 백만
시가총액
382 억
52주 최고
4,840
52주 최저
2,705
📈 주가 차트 (최근 20일)
이글벳
044960
120봉
💬 이글벳 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,025 | -35 | -1.14% | 3,060 | 3,060 | 2,990 | 55,392 |
| 2026-08-21 | 3,060 | -5 | -0.16% | 3,075 | 3,075 | 3,000 | 20,249 |
| 2026-08-20 | 3,065 | 0 | 0.00% | 3,065 | 3,090 | 3,040 | 11,093 |
| 2026-08-19 | 3,065 | -10 | -0.33% | 3,045 | 3,125 | 2,995 | 23,265 |
| 2026-08-18 | 3,075 | -85 | -2.69% | 3,130 | 3,150 | 3,045 | 17,407 |
| 2026-08-14 | 3,160 | 10 | 0.32% | 3,150 | 3,180 | 3,115 | 12,157 |
| 2026-08-13 | 3,150 | -10 | -0.32% | 3,170 | 3,180 | 3,105 | 19,256 |
| 2026-08-12 | 3,160 | 0 | 0.00% | 3,190 | 3,190 | 3,140 | 17,627 |
| 2026-08-11 | 3,160 | 10 | 0.32% | 3,175 | 3,175 | 3,140 | 21,194 |
| 2026-08-10 | 3,150 | 75 | 2.44% | 3,075 | 3,150 | 3,075 | 44,692 |
| 2026-08-07 | 3,075 | 5 | 0.16% | 3,075 | 3,095 | 3,050 | 22,967 |
| 2026-08-06 | 3,070 | 0 | 0.00% | 3,090 | 3,090 | 3,045 | 24,925 |
| 2026-08-05 | 3,070 | 15 | 0.49% | 3,030 | 3,070 | 3,030 | 33,381 |
| 2026-08-04 | 3,055 | 75 | 2.52% | 2,970 | 3,075 | 2,970 | 42,350 |
| 2026-08-03 | 2,980 | -30 | -1.00% | 2,995 | 3,045 | 2,955 | 25,463 |
| 2026-07-31 | 3,010 | 50 | 1.69% | 2,945 | 3,015 | 2,930 | 20,415 |
| 2026-07-30 | 2,960 | -5 | -0.17% | 2,995 | 3,015 | 2,925 | 27,410 |
| 2026-07-29 | 2,965 | -10 | -0.34% | 2,950 | 3,045 | 2,840 | 80,776 |
| 2026-07-28 | 2,975 | -40 | -1.33% | 3,005 | 3,015 | 2,935 | 23,482 |
| 2026-07-27 | 3,015 | -10 | -0.33% | 3,000 | 3,025 | 2,995 | 8,961 |