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 | ₩30,409 | ₩30,583 | ₩29,604 | ₩29,671 | -2.43% | 83만 |
| 2026.09.28–2026.10.02 | ₩29,671 | ₩30,691 | ₩29,564 | ₩30,262 | +1.99% | 94.9만 |
| 2026.09.21–2026.09.25 | ₩28,612 | ₩30,047 | ₩28,303 | ₩29,685 | +3.75% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩28,585 | ₩28,987 | ₩28,169 | ₩28,598 | +0.05% | 95.4만 |
| 2026.09.08–2026.09.11 | ₩28,545 | ₩28,759 | ₩27,954 | ₩28,571 | +0.09% | 61.1만 |
| 2026.08.31–2026.09.04 | ₩28,853 | ₩28,947 | ₩28,021 | ₩28,786 | -0.23% | 62.6만 |
| 2026.08.24–2026.08.28 | ₩29,162 | ₩29,363 | ₩28,464 | ₩28,866 | -1.01% | 66.3만 |
| 2026.08.17–2026.08.21 | ₩29,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,771 |
| ₩28,893 |
| ₩28,934 |
| -1.95% |
| 121.2만 |
| 2026.08.10–2026.08.14 | ₩29,725 | ₩29,980 | ₩29,229 | ₩29,644 | -0.27% | 63만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,457 | ₩30,248 | ₩29,175 | ₩29,913 | +1.55% | 69.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,041 | ₩29,752 | ₩28,665 | ₩29,242 | +0.69% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,746 | ₩29,027 | ₩28,169 | ₩28,947 | +0.70% | 51.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,914 | ₩29,497 | ₩27,901 | ₩28,679 | +2.74% | 71.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,786 | ₩29,041 | ₩27,874 | ₩27,968 | -2.84% | 72.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,376 | ₩29,403 | ₩28,169 | ₩28,826 | -1.87% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,881 | ₩29,363 | ₩26,814 | ₩29,363 | +9.23% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,740 | ₩27,968 | ₩26,828 | ₩27,270 | -1.69% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,619 | ₩28,424 | ₩27,243 | ₩27,834 | +0.78% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,391 | ₩27,954 | ₩27,015 | ₩27,619 | +0.83% | 54.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,203 | ₩27,699 | ₩26,935 | ₩27,445 | +0.89% | 46만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,774 | ₩27,498 | ₩26,425 | ₩27,203 | +1.60% | 69.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,740 | ₩27,740 | ₩26,774 | ₩26,854 | -3.19% | 58.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,075 | ₩28,276 | ₩26,801 | ₩27,726 | -1.24% | 112.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,337 | ₩28,357 | ₩27,163 | ₩28,330 | +3.63% | 76만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,223 | ₩28,464 | ₩26,224 | ₩27,270 | -3.37% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,430 | ₩29,591 | ₩28,330 | ₩29,068 | -1.23% | 79.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,974 | ₩29,993 | ₩28,920 | ₩29,832 | +2.96% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,840 | ₩29,443 | ₩28,558 | ₩29,095 | +0.88% | 61.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,807 | ₩28,866 | ₩27,753 | ₩28,598 | +2.85% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,504 | ₩28,598 | ₩27,109 | ₩27,418 | -3.81% | 138.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,290 | ₩28,759 | ₩27,874 | ₩28,370 | +0.28% | 66.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,142 | ₩28,974 | ₩27,673 | ₩28,585 | +1.57% | 76.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,445 | ₩28,598 | ₩27,391 | ₩28,317 | +3.18% | 91.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,699 | ₩27,807 | ₩26,975 | ₩27,445 | -0.92% | 65.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,378 | ₩27,914 | ₩27,096 | ₩27,847 | +1.71% | 61.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,237 | ₩27,699 | ₩26,023 | ₩27,378 | +4.35% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,036 | ₩26,345 | ₩25,312 | ₩26,143 | +0.41% | 85.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,701 | ₩26,640 | ₩25,486 | ₩25,915 | +0.84% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,681 | ₩25,875 | ₩24,413 | ₩25,848 | +4.73% | 104만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,091 | ₩24,735 | ₩23,742 | ₩24,722 | +2.62% | 115.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,534 | ₩24,762 | ₩23,850 | ₩24,145 | -1.59% | 70.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,044 | ₩25,486 | ₩23,407 | ₩24,534 | -2.04% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,614 | ₩24,775 | ₩23,997 | ₩24,239 | -1.53% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,823 | ₩24,789 | ₩23,260 | ₩24,628 | +3.38% | 104.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,179 | ₩24,105 | ₩23,152 | ₩23,863 | +2.95% | 88.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,803 | ₩23,461 | ₩22,602 | ₩23,394 | +2.59% | 140.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,562 | ₩22,938 | ₩21,905 | ₩22,897 | +1.49% | 89.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,803 | ₩23,139 | ₩22,307 | ₩22,669 | -0.59% | 97.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,012 | ₩23,407 | ₩21,958 | ₩22,763 | +3.41% | 162.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,803 | ₩22,830 | ₩21,864 | ₩21,999 | -3.53% | 115.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,166 | ₩23,420 | ₩22,508 | ₩22,736 | -1.85% | 105.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,978 | ₩23,957 | ₩22,938 | ₩23,072 | +0.41% | 104.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,219 | ₩23,394 | ₩22,817 | ₩22,830 | -1.68% | 20.9만 |
|---|