이글루
067920KOSDAQ· 정보서비스업6,100원-90 (-1.45%)전일 종가 2026-09-18
52주 위치
4,6008,70037%신고가 대비 -29.89%
- 시가총액
- 671억
- PBR
- 0.94
- EPS(TTM)
- -35원
- BPS
- 6,508원
- 배당수익률
- 3.44%
- 자사주비율
- 7.06%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.4% | +17.5% | +4.3% | +16.4% | +8.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,240 | 6,240 | 5,930 | 6,100 | -90 | -1.45% | 107,845 | 6.58억 |
| 2026-09-17 | 5,730 | 6,300 | 5,690 | 6,190 | 420 | +7.28% | 439,103 | 27.18억 |
| 2026-09-16 | 5,840 | 5,840 | 5,650 | 5,770 | -70 | -1.20% | 50,913 | 2.94억 |
| 2026-09-15 | 5,890 | 5,920 | 5,610 | 5,840 | 0 | 0.00% | 111,396 | 6.51억 |
| 2026-09-14 | 5,800 | 5,950 | 5,600 | 5,840 | 200 | +3.55% | 311,168 | 18.17억 |
| 2026-09-11 | 5,490 | 5,660 | 5,360 | 5,640 | 260 | +4.83% | 208,975 | 11.79억 |
| 2026-09-10 | 5,250 | 5,380 | 5,210 | 5,380 | 100 | +1.89% | 9,707 | 5,222만 |
| 2026-09-09 | 5,260 | 5,350 | 5,220 | 5,280 | 20 | +0.38% | 32,268 | 1.7억 |
| 2026-09-08 | 5,240 | 5,360 | 5,210 | 5,260 | -20 | -0.38% | 18,602 | 9,785만 |
| 2026-09-07 | 5,300 | 5,320 | 5,250 | 5,280 | -50 | -0.94% | 10,214 | 5,393만 |
| 2026-09-04 | 5,230 | 5,330 | 5,220 | 5,330 | 100 | +1.91% | 19,426 | 1.04억 |
| 2026-09-03 | 5,370 | 5,390 | 5,230 | 5,230 | -140 | -2.61% | 16,524 | 8,642만 |
| 2026-09-02 | 5,310 | 5,370 | 5,270 | 5,370 | -50 | -0.92% | 10,613 | 5,699만 |
| 2026-09-01 | 5,400 | 5,420 | 5,280 | 5,420 | -50 | -0.91% | 28,481 | 1.54억 |
| 2026-08-31 | 5,450 | 5,480 | 5,320 | 5,470 | -20 | -0.36% | 17,527 | 9,587만 |
| 2026-08-28 | 5,400 | 5,800 | 5,340 | 5,490 | 110 | +2.04% | 220,678 | 12.12억 |
| 2026-08-27 | 5,450 | 5,450 | 5,250 | 5,380 | 100 | +1.89% | 23,897 | 1.29억 |
| 2026-08-26 | 5,350 | 5,560 | 5,210 | 5,280 | -70 | -1.31% | 22,305 | 1.18억 |
| 2026-08-25 | 5,200 | 5,350 | 5,090 | 5,350 | 130 | +2.49% | 14,402 | 7,705만 |
| 2026-08-24 | 5,180 | 5,230 | 5,150 | 5,220 | -20 | -0.38% | 11,220 | 5,857만 |
| 2026-08-21 | 5,160 | 5,240 | 5,120 | 5,240 | 40 | +0.77% | 16,290 | 8,536만 |
| 2026-08-20 | 5,420 | 5,420 | 5,190 | 5,200 | -190 | -3.53% | 42,535 | 2.21억 |
| 2026-08-19 | 5,340 | 5,390 | 5,180 | 5,390 | 10 | +0.19% | 17,968 | 9,685만 |
| 2026-08-18 | 5,440 | 5,520 | 5,270 | 5,380 | -100 | -1.82% | 37,272 | 2.01억 |
| 2026-08-14 | 5,500 | 5,610 | 5,410 | 5,480 | -20 | -0.36% | 35,555 | 1.95억 |
| 2026-08-13 | 5,630 | 5,640 | 5,490 | 5,500 | -180 | -3.17% | 26,355 | 1.45억 |
| 2026-08-12 | 5,700 | 5,740 | 5,600 | 5,680 | -40 | -0.70% | 27,765 | 1.58억 |
| 2026-08-11 | 5,580 | 5,810 | 5,560 | 5,720 | 130 | +2.33% | 33,711 | 1.93억 |
| 2026-08-10 | 5,580 | 5,600 | 5,500 | 5,590 | 10 | +0.18% | 17,503 | 9,784만 |
| 2026-08-07 | 5,520 | 5,580 | 5,420 | 5,580 | 60 | +1.09% | 12,334 | 6,882만 |
| 2026-08-06 | 5,420 | 5,590 | 5,390 | 5,520 | 20 | +0.36% | 37,162 | 2.05억 |
| 2026-08-05 | 5,420 | 5,640 | 5,410 | 5,500 | 60 | +1.10% | 82,274 | 4.53억 |
| 2026-08-04 | 5,170 | 6,000 | 5,150 | 5,440 | 250 | +4.82% | 537,463 | 29.24억 |
| 2026-08-03 | 5,110 | 5,280 | 5,040 | 5,190 | 20 | +0.39% | 28,326 | 1.47억 |
| 2026-07-31 | 5,110 | 5,170 | 5,020 | 5,170 | 60 | +1.17% | 25,111 | 1.3억 |
| 2026-07-30 | 5,150 | 5,150 | 4,920 | 5,110 | 150 | +3.02% | 31,528 | 1.61억 |
| 2026-07-29 | 5,100 | 5,180 | 4,825 | 4,960 | -170 | -3.31% | 44,944 | 2.23억 |
| 2026-07-28 | 5,150 | 5,160 | 5,030 | 5,130 | -70 | -1.35% | 12,420 | 6,371만 |
| 2026-07-27 | 5,110 | 5,200 | 5,070 | 5,200 | 90 | +1.76% | 10,877 | 5,656만 |
| 2026-07-24 | 5,010 | 5,120 | 5,010 | 5,110 | 10 | +0.20% | 15,981 | 8,166만 |
| 2026-07-23 | 4,960 | 5,150 | 4,960 | 5,100 | 140 | +2.82% | 25,530 | 1.3억 |
| 2026-07-22 | 5,080 | 5,090 | 4,960 | 4,960 | -120 | -2.36% | 19,686 | 9,764만 |
| 2026-07-21 | 5,030 | 5,080 | 4,930 | 5,080 | -20 | -0.39% | 24,420 | 1.24억 |
| 2026-07-20 | 4,910 | 5,100 | 4,910 | 5,100 | 70 | +1.39% | 14,688 | 7,491만 |
| 2026-07-16 | 4,945 | 5,030 | 4,945 | 5,030 | -20 | -0.40% | 13,616 | 6,849만 |
| 2026-07-15 | 4,880 | 5,050 | 4,880 | 5,050 | 130 | +2.64% | 18,675 | 9,431만 |
| 2026-07-14 | 4,890 | 4,920 | 4,780 | 4,920 | 30 | +0.61% | 40,827 | 2.01억 |
| 2026-07-13 | 4,995 | 5,000 | 4,810 | 4,890 | -130 | -2.59% | 35,089 | 1.72억 |
| 2026-07-10 | 4,985 | 5,040 | 4,860 | 5,020 | 30 | +0.60% | 28,956 | 1.45억 |
| 2026-07-09 | 5,000 | 5,030 | 4,835 | 4,990 | -10 | -0.20% | 21,332 | 1.06억 |
| 2026-07-08 | 4,960 | 5,010 | 4,815 | 5,000 | 0 | 0.00% | 22,017 | 1.1억 |
| 2026-07-07 | 4,995 | 5,050 | 4,880 | 5,000 | 0 | 0.00% | 21,755 | 1.09억 |
| 2026-07-06 | 5,010 | 5,010 | 4,880 | 5,000 | 55 | +1.11% | 12,520 | 6,260만 |
| 2026-07-03 | 4,845 | 4,980 | 4,820 | 4,945 | -15 | -0.30% | 26,074 | 1.29억 |
| 2026-07-02 | 4,985 | 5,020 | 4,845 | 4,960 | -70 | -1.39% | 36,999 | 1.84억 |
| 2026-07-01 | 5,080 | 5,080 | 4,855 | 5,030 | 80 | +1.62% | 17,742 | 8,924만 |
| 2026-06-30 | 4,995 | 5,000 | 4,840 | 4,950 | -60 | -1.20% | 20,172 | 9,985만 |
| 2026-06-29 | 4,630 | 5,020 | 4,630 | 5,010 | 360 | +7.74% | 36,985 | 1.85억 |
| 2026-06-26 | 4,670 | 4,820 | 4,600 | 4,650 | -75 | -1.59% | 39,193 | 1.82억 |
| 2026-06-25 | 4,810 | 4,990 | 4,675 | 4,725 | -145 | -2.98% | 47,967 | 2.27억 |
| 2026-06-24 | 4,840 | 5,040 | 4,765 | 4,870 | -10 | -0.20% | 41,373 | 2.01억 |
| 2026-06-23 | 5,020 | 5,070 | 4,850 | 4,880 | -115 | -2.30% | 61,442 | 3억 |
| 2026-06-22 | 5,020 | 5,160 | 4,950 | 4,995 | -165 | -3.20% | 37,244 | 1.86억 |
| 2026-06-19 | 5,180 | 5,190 | 4,960 | 5,160 | -30 | -0.58% | 31,829 | 1.64억 |
| 2026-06-18 | 5,240 | 5,290 | 5,060 | 5,190 | -60 | -1.14% | 19,990 | 1.04억 |
| 2026-06-17 | 5,150 | 5,260 | 5,080 | 5,250 | 90 | +1.74% | 21,796 | 1.14억 |
| 2026-06-16 | 5,040 | 5,170 | 4,990 | 5,160 | 100 | +1.98% | 23,711 | 1.22억 |
| 2026-06-15 | 5,210 | 5,310 | 5,040 | 5,060 | -150 | -2.88% | 45,666 | 2.31억 |
| 2026-06-12 | 5,220 | 5,310 | 5,180 | 5,210 | 0 | 0.00% | 55,043 | 2.87억 |
| 2026-06-11 | 5,240 | 5,240 | 4,990 | 5,210 | 90 | +1.76% | 58,839 | 3.07억 |
| 2026-06-10 | 5,170 | 5,210 | 5,010 | 5,120 | -90 | -1.73% | 47,760 | 2.45억 |
| 2026-06-09 | 5,050 | 5,240 | 5,050 | 5,210 | 130 | +2.56% | 51,241 | 2.67억 |
| 2026-06-08 | 5,120 | 5,210 | 5,030 | 5,080 | -260 | -4.87% | 65,987 | 3.35억 |
| 2026-06-05 | 5,440 | 5,440 | 5,270 | 5,340 | -100 | -1.84% | 50,150 | 2.68억 |
| 2026-06-04 | 5,650 | 5,660 | 5,370 | 5,440 | -210 | -3.72% | 37,322 | 2.03억 |
| 2026-06-02 | 5,590 | 5,660 | 5,390 | 5,650 | 50 | +0.89% | 75,371 | 4.26억 |
| 2026-06-01 | 5,890 | 5,890 | 5,570 | 5,600 | -290 | -4.92% | 73,398 | 4.11억 |
| 2026-05-29 | 6,040 | 6,060 | 5,750 | 5,890 | -90 | -1.51% | 48,810 | 2.87억 |
| 2026-05-28 | 6,200 | 6,200 | 5,800 | 5,980 | -100 | -1.64% | 46,311 | 2.77억 |
| 2026-05-27 | 6,340 | 6,350 | 6,050 | 6,080 | -300 | -4.70% | 58,151 | 3.54억 |
| 2026-05-26 | 6,340 | 6,430 | 6,250 | 6,380 | 80 | +1.27% | 64,468 | 4.11억 |
| 2026-05-22 | 6,100 | 6,340 | 6,100 | 6,300 | 210 | +3.45% | 107,422 | 6.77억 |
| 2026-05-21 | 6,040 | 6,160 | 5,990 | 6,090 | 50 | +0.83% | 54,674 | 3.33억 |
| 2026-05-20 | 6,250 | 6,300 | 5,900 | 6,040 | -160 | -2.58% | 67,262 | 4.06억 |
| 2026-05-19 | 6,150 | 6,380 | 6,000 | 6,200 | 50 | +0.81% | 73,566 | 4.56억 |
| 2026-05-18 | 6,260 | 6,330 | 5,950 | 6,150 | -100 | -1.60% | 75,982 | 4.67억 |
| 2026-05-15 | 6,330 | 6,450 | 6,070 | 6,250 | 0 | 0.00% | 103,406 | 6.46억 |
| 2026-05-14 | 6,300 | 6,330 | 6,130 | 6,250 | -20 | -0.32% | 64,850 | 4.05억 |
| 2026-05-13 | 6,420 | 6,460 | 6,170 | 6,270 | -160 | -2.49% | 83,938 | 5.26억 |
| 2026-05-12 | 6,700 | 6,800 | 6,340 | 6,430 | -270 | -4.03% | 178,141 | 11.45억 |
| 2026-05-11 | 6,970 | 6,970 | 6,660 | 6,700 | -250 | -3.60% | 119,512 | 8.01억 |
| 2026-05-08 | 7,070 | 7,170 | 6,790 | 6,950 | -20 | -0.29% | 97,720 | 6.79억 |
| 2026-05-07 | 6,950 | 7,120 | 6,830 | 6,970 | 10 | +0.14% | 111,242 | 7.75억 |
| 2026-05-06 | 7,100 | 7,110 | 6,800 | 6,960 | -90 | -1.28% | 165,377 | 11.51억 |
| 2026-05-04 | 7,270 | 7,270 | 7,030 | 7,050 | -140 | -1.95% | 81,223 | 5.73억 |
| 2026-04-30 | 7,200 | 7,210 | 7,090 | 7,190 | -10 | -0.14% | 54,235 | 3.9억 |
| 2026-04-29 | 7,060 | 7,280 | 6,990 | 7,200 | 170 | +2.42% | 119,670 | 8.62억 |
| 2026-04-28 | 7,300 | 7,340 | 6,950 | 7,030 | -320 | -4.35% | 100,308 | 7.05억 |
| 2026-04-27 | 7,280 | 7,450 | 7,170 | 7,350 | 150 | +2.08% | 152,251 | 11.19억 |
| 2026-04-24 | 7,450 | 7,450 | 7,140 | 7,200 | -90 | -1.23% | 152,942 | 11.01억 |
| 2026-04-23 | 6,980 | 7,500 | 6,890 | 7,290 | 380 | +5.50% | 266,970 | 19.46억 |
| 2026-04-22 | 6,960 | 7,040 | 6,770 | 6,910 | -130 | -1.85% | 104,235 | 7.2억 |
| 2026-04-21 | 7,330 | 7,470 | 6,970 | 7,040 | -270 | -3.69% | 134,410 | 9.46억 |
| 2026-04-20 | 7,450 | 7,570 | 7,260 | 7,310 | -50 | -0.68% | 161,188 | 11.78억 |
| 2026-04-17 | 8,070 | 8,070 | 7,230 | 7,360 | -710 | -8.80% | 293,004 | 21.57억 |
| 2026-04-16 | 7,990 | 8,700 | 7,580 | 8,070 | 500 | +6.61% | 1,115,916 | 90.05억 |
| 2026-04-15 | 6,510 | 8,300 | 6,490 | 7,570 | 1,120 | +17.36% | 1,474,525 | 112억 |
| 2026-04-14 | 6,480 | 6,540 | 6,370 | 6,450 | 20 | +0.31% | 76,004 | 4.9억 |
| 2026-04-13 | 6,370 | 6,480 | 6,270 | 6,430 | 130 | +2.06% | 70,756 | 4.55억 |
| 2026-04-10 | 6,090 | 6,320 | 6,090 | 6,300 | 200 | +3.28% | 106,399 | 6.7억 |
| 2026-04-09 | 6,120 | 6,150 | 6,040 | 6,100 | 10 | +0.16% | 44,748 | 2.73억 |
| 2026-04-08 | 6,120 | 6,130 | 6,030 | 6,090 | 20 | +0.33% | 56,190 | 3.42억 |
| 2026-04-07 | 6,000 | 6,100 | 6,000 | 6,070 | 70 | +1.17% | 48,711 | 2.96억 |
| 2026-04-06 | 6,090 | 6,090 | 5,920 | 6,000 | -90 | -1.48% | 31,778 | 1.91억 |
| 2026-04-03 | 6,000 | 6,100 | 5,980 | 6,090 | 90 | +1.50% | 35,306 | 2.15억 |
| 2026-04-02 | 6,050 | 6,140 | 5,940 | 6,000 | -50 | -0.83% | 70,823 | 4.25억 |
| 2026-04-01 | 5,980 | 6,140 | 5,880 | 6,050 | 120 | +2.02% | 89,663 | 5.42억 |
| 2026-03-31 | 5,870 | 6,040 | 5,800 | 5,930 | -20 | -0.34% | 56,138 | 3.33억 |
| 2026-03-30 | 5,870 | 5,990 | 5,860 | 5,950 | 0 | 0.00% | 26,228 | 1.56억 |
| 2026-03-27 | 5,950 | 5,990 | 5,860 | 5,950 | — | — | 27,691 | 1.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)