잉글우드랩 [950140] KOSDAQ
외국기업(소속부없음)
8,400 원
전일대비:
▲
260
(3.19%)
시가
8,050
고가
8,490
저가
7,900
거래량
22,648
거래대금
186 백만
시가총액
1,669 억
52주 최고
16,910
52주 최저
7,000
📈 주가 차트 (최근 20일)
잉글우드랩
950140
120봉
💬 잉글우드랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,400 | 260 | 3.19% | 8,050 | 8,490 | 7,900 | 22,648 |
| 2026-08-24 | 8,140 | 140 | 1.75% | 8,000 | 8,180 | 7,860 | 14,897 |
| 2026-08-21 | 8,000 | -330 | -3.96% | 8,270 | 8,270 | 7,920 | 27,888 |
| 2026-08-20 | 8,330 | 210 | 2.59% | 8,100 | 8,330 | 8,100 | 18,002 |
| 2026-08-19 | 8,120 | -240 | -2.87% | 8,380 | 8,380 | 8,020 | 30,022 |
| 2026-08-18 | 8,360 | -840 | -9.13% | 9,180 | 9,180 | 8,290 | 200,039 |
| 2026-08-14 | 9,200 | -470 | -4.86% | 9,670 | 9,830 | 9,170 | 86,157 |
| 2026-08-13 | 9,670 | -270 | -2.72% | 9,940 | 10,070 | 9,590 | 69,210 |
| 2026-08-12 | 9,940 | 430 | 4.52% | 9,550 | 10,700 | 9,510 | 306,682 |
| 2026-08-11 | 9,510 | 380 | 4.16% | 9,130 | 9,920 | 9,130 | 208,700 |
| 2026-08-10 | 9,130 | -10 | -0.11% | 9,090 | 9,150 | 8,900 | 36,078 |
| 2026-08-07 | 9,140 | 0 | 0.00% | 9,060 | 9,380 | 8,970 | 23,423 |
| 2026-08-06 | 9,140 | 240 | 2.70% | 8,900 | 9,140 | 8,800 | 32,237 |
| 2026-08-05 | 8,900 | 180 | 2.06% | 8,800 | 8,900 | 8,700 | 9,697 |
| 2026-08-04 | 8,720 | 420 | 5.06% | 8,300 | 8,750 | 8,210 | 21,051 |
| 2026-08-03 | 8,300 | 160 | 1.97% | 8,010 | 8,500 | 8,010 | 7,271 |
| 2026-07-31 | 8,140 | 400 | 5.17% | 7,720 | 8,190 | 7,630 | 27,847 |
| 2026-07-30 | 7,740 | 20 | 0.26% | 7,000 | 8,000 | 7,000 | 51,952 |
| 2026-07-29 | 7,720 | -280 | -3.50% | 7,850 | 8,190 | 7,550 | 46,570 |
| 2026-07-28 | 8,000 | -380 | -4.53% | 8,380 | 8,390 | 7,880 | 17,659 |