시장 데이터를 불러오는 중
전체 종목
Ennis, Inc. Common Stock 과거 주가
Ennis, Inc. Common Stock · EBF · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ennis, Inc. Common Stock · EBF · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,378 | ₩30,552 | ₩29,574 | ₩29,641 | -2.43% | 83만 |
| 2026.09.28–2026.10.02 | ₩29,641 | ₩30,660 | ₩29,534 | ₩30,231 | +1.99% | 94.9만 |
| 2026.09.21–2026.09.25 | ₩28,583 | ₩30,016 | ₩28,274 | ₩29,655 | +3.75% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩28,556 | ₩28,958 | ₩28,140 | ₩28,569 | +0.05% | 95.4만 |
| 2026.09.08–2026.09.11 | ₩28,516 | ₩28,730 | ₩27,926 | ₩28,542 | +0.09% | 61.1만 |
| 2026.08.31–2026.09.04 | ₩28,824 | ₩28,918 | ₩27,993 | ₩28,757 | -0.23% | 62.6만 |
| 2026.08.24–2026.08.28 | ₩29,132 | ₩29,333 | ₩28,435 | ₩28,837 | -1.01% | 66.3만 |
| 2026.08.17–2026.08.21 | ₩29,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,740 |
| ₩28,864 |
| ₩28,904 |
| -1.95% |
| 121.2만 |
| 2026.08.10–2026.08.14 | ₩29,695 | ₩29,949 | ₩29,199 | ₩29,614 | -0.27% | 63만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,427 | ₩30,217 | ₩29,145 | ₩29,882 | +1.55% | 69.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,011 | ₩29,722 | ₩28,636 | ₩29,212 | +0.69% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,717 | ₩28,998 | ₩28,140 | ₩28,918 | +0.70% | 51.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,886 | ₩29,467 | ₩27,872 | ₩28,650 | +2.74% | 71.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,757 | ₩29,011 | ₩27,846 | ₩27,939 | -2.84% | 72.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,346 | ₩29,373 | ₩28,140 | ₩28,797 | -1.87% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,854 | ₩29,333 | ₩26,787 | ₩29,333 | +9.23% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,712 | ₩27,939 | ₩26,800 | ₩27,243 | -1.69% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,591 | ₩28,395 | ₩27,216 | ₩27,805 | +0.78% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,363 | ₩27,926 | ₩26,988 | ₩27,591 | +0.83% | 54.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,176 | ₩27,671 | ₩26,908 | ₩27,417 | +0.89% | 46만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,747 | ₩27,470 | ₩26,398 | ₩27,176 | +1.60% | 69.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,712 | ₩27,712 | ₩26,747 | ₩26,827 | -3.19% | 58.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,047 | ₩28,248 | ₩26,774 | ₩27,698 | -1.24% | 112.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,310 | ₩28,328 | ₩27,135 | ₩28,301 | +3.63% | 76만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,194 | ₩28,435 | ₩26,197 | ₩27,243 | -3.37% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,400 | ₩29,561 | ₩28,301 | ₩29,038 | -1.23% | 79.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,944 | ₩29,963 | ₩28,891 | ₩29,802 | +2.96% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,810 | ₩29,413 | ₩28,529 | ₩29,065 | +0.88% | 61.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,779 | ₩28,837 | ₩27,725 | ₩28,569 | +2.85% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,475 | ₩28,569 | ₩27,082 | ₩27,390 | -3.81% | 138.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,261 | ₩28,730 | ₩27,846 | ₩28,341 | +0.28% | 66.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,114 | ₩28,944 | ₩27,645 | ₩28,556 | +1.57% | 76.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,417 | ₩28,569 | ₩27,363 | ₩28,288 | +3.18% | 91.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,671 | ₩27,779 | ₩26,948 | ₩27,417 | -0.92% | 65.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,350 | ₩27,886 | ₩27,068 | ₩27,819 | +1.71% | 61.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,211 | ₩27,671 | ₩25,996 | ₩27,350 | +4.35% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,010 | ₩26,318 | ₩25,286 | ₩26,117 | +0.41% | 85.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,675 | ₩26,613 | ₩25,460 | ₩25,889 | +0.84% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,656 | ₩25,849 | ₩24,388 | ₩25,822 | +4.73% | 104만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,067 | ₩24,710 | ₩23,718 | ₩24,697 | +2.62% | 115.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,509 | ₩24,737 | ₩23,826 | ₩24,120 | -1.59% | 70.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,018 | ₩25,460 | ₩23,383 | ₩24,509 | -2.04% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,589 | ₩24,750 | ₩23,973 | ₩24,214 | -1.53% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,799 | ₩24,764 | ₩23,236 | ₩24,603 | +3.38% | 104.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,156 | ₩24,080 | ₩23,129 | ₩23,839 | +2.95% | 88.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,780 | ₩23,437 | ₩22,579 | ₩23,370 | +2.59% | 140.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,539 | ₩22,914 | ₩21,883 | ₩22,874 | +1.49% | 89.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,780 | ₩23,115 | ₩22,285 | ₩22,646 | -0.59% | 97.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,990 | ₩23,383 | ₩21,936 | ₩22,740 | +3.41% | 162.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,780 | ₩22,807 | ₩21,842 | ₩21,976 | -3.53% | 115.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,142 | ₩23,397 | ₩22,486 | ₩22,713 | -1.85% | 105.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,955 | ₩23,933 | ₩22,914 | ₩23,048 | +0.41% | 104.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,196 | ₩23,370 | ₩22,794 | ₩22,807 | -1.68% | 20.9만 |
|---|