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 | ₩30,398 | ₩30,573 | ₩29,594 | ₩29,661 | -2.43% | 83만 |
| 2026.09.28–2026.10.02 | ₩29,661 | ₩30,680 | ₩29,553 | ₩30,251 | +1.99% | 94.9만 |
| 2026.09.21–2026.09.25 | ₩28,601 | ₩30,036 | ₩28,293 | ₩29,674 | +3.75% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩28,575 | ₩28,977 | ₩28,159 | ₩28,588 | +0.05% | 95.4만 |
| 2026.09.08–2026.09.11 | ₩28,534 | ₩28,749 | ₩27,944 | ₩28,561 | +0.09% | 61.1만 |
| 2026.08.31–2026.09.04 | ₩28,843 | ₩28,937 | ₩28,011 | ₩28,776 | -0.23% | 62.6만 |
| 2026.08.24–2026.08.28 | ₩29,151 | ₩29,352 | ₩28,454 | ₩28,856 | -1.01% | 66.3만 |
| 2026.08.17–2026.08.21 | ₩29,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,760 |
| ₩28,883 |
| ₩28,923 |
| -1.95% |
| 121.2만 |
| 2026.08.10–2026.08.14 | ₩29,714 | ₩29,969 | ₩29,218 | ₩29,634 | -0.27% | 63만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,446 | ₩30,237 | ₩29,165 | ₩29,902 | +1.55% | 69.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,030 | ₩29,741 | ₩28,655 | ₩29,232 | +0.69% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,735 | ₩29,017 | ₩28,159 | ₩28,937 | +0.70% | 51.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,904 | ₩29,486 | ₩27,891 | ₩28,668 | +2.74% | 71.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,776 | ₩29,030 | ₩27,864 | ₩27,958 | -2.84% | 72.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,366 | ₩29,393 | ₩28,159 | ₩28,816 | -1.87% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,872 | ₩29,352 | ₩26,805 | ₩29,352 | +9.23% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,730 | ₩27,958 | ₩26,818 | ₩27,260 | -1.69% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,609 | ₩28,414 | ₩27,234 | ₩27,824 | +0.78% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,381 | ₩27,944 | ₩27,006 | ₩27,609 | +0.83% | 54.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,193 | ₩27,690 | ₩26,925 | ₩27,435 | +0.89% | 46만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,764 | ₩27,488 | ₩26,416 | ₩27,193 | +1.60% | 69.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,730 | ₩27,730 | ₩26,764 | ₩26,845 | -3.19% | 58.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,065 | ₩28,266 | ₩26,791 | ₩27,716 | -1.24% | 112.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,328 | ₩28,347 | ₩27,153 | ₩28,320 | +3.63% | 76만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,213 | ₩28,454 | ₩26,215 | ₩27,260 | -3.37% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,419 | ₩29,580 | ₩28,320 | ₩29,057 | -1.23% | 79.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,963 | ₩29,983 | ₩28,910 | ₩29,822 | +2.96% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,829 | ₩29,433 | ₩28,548 | ₩29,084 | +0.88% | 61.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,797 | ₩28,856 | ₩27,743 | ₩28,588 | +2.85% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,494 | ₩28,588 | ₩27,100 | ₩27,408 | -3.81% | 138.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,280 | ₩28,749 | ₩27,864 | ₩28,360 | +0.28% | 66.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,132 | ₩28,963 | ₩27,663 | ₩28,575 | +1.57% | 76.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,435 | ₩28,588 | ₩27,381 | ₩28,306 | +3.18% | 91.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,690 | ₩27,797 | ₩26,965 | ₩27,435 | -0.92% | 65.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,368 | ₩27,904 | ₩27,086 | ₩27,837 | +1.71% | 61.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,228 | ₩27,690 | ₩26,013 | ₩27,368 | +4.35% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,027 | ₩26,335 | ₩25,303 | ₩26,134 | +0.41% | 85.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,692 | ₩26,630 | ₩25,477 | ₩25,906 | +0.84% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,673 | ₩25,866 | ₩24,404 | ₩25,839 | +4.73% | 104만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,083 | ₩24,726 | ₩23,734 | ₩24,713 | +2.62% | 115.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,525 | ₩24,753 | ₩23,841 | ₩24,136 | -1.59% | 70.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,035 | ₩25,477 | ₩23,399 | ₩24,525 | -2.04% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,606 | ₩24,766 | ₩23,989 | ₩24,230 | -1.53% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,814 | ₩24,780 | ₩23,251 | ₩24,619 | +3.38% | 104.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,171 | ₩24,096 | ₩23,144 | ₩23,855 | +2.95% | 88.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,795 | ₩23,452 | ₩22,594 | ₩23,385 | +2.59% | 140.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,554 | ₩22,929 | ₩21,897 | ₩22,889 | +1.49% | 89.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,795 | ₩23,131 | ₩22,299 | ₩22,661 | -0.59% | 97.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,004 | ₩23,399 | ₩21,951 | ₩22,755 | +3.41% | 162.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,795 | ₩22,822 | ₩21,857 | ₩21,991 | -3.53% | 115.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,157 | ₩23,412 | ₩22,500 | ₩22,728 | -1.85% | 105.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,970 | ₩23,948 | ₩22,929 | ₩23,063 | +0.41% | 104.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,211 | ₩23,385 | ₩22,809 | ₩22,822 | -1.68% | 20.9만 |
|---|