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 | ₩30,403 | ₩30,577 | ₩29,598 | ₩29,665 | -2.43% | 83만 |
| 2026.09.28–2026.10.02 | ₩29,665 | ₩30,684 | ₩29,558 | ₩30,255 | +1.99% | 94.9만 |
| 2026.09.21–2026.09.25 | ₩28,606 | ₩30,041 | ₩28,297 | ₩29,679 | +3.75% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩28,579 | ₩28,981 | ₩28,163 | ₩28,592 | +0.05% | 95.4만 |
| 2026.09.08–2026.09.11 | ₩28,539 | ₩28,753 | ₩27,949 | ₩28,565 | +0.09% | 61.1만 |
| 2026.08.31–2026.09.04 | ₩28,847 | ₩28,941 | ₩28,016 | ₩28,780 | -0.23% | 62.6만 |
| 2026.08.24–2026.08.28 | ₩29,156 | ₩29,357 | ₩28,458 | ₩28,860 | -1.01% | 66.3만 |
| 2026.08.17–2026.08.21 | ₩29,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,765 |
| ₩28,887 |
| ₩28,928 |
| -1.95% |
| 121.2만 |
| 2026.08.10–2026.08.14 | ₩29,719 | ₩29,974 | ₩29,223 | ₩29,638 | -0.27% | 63만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,451 | ₩30,242 | ₩29,169 | ₩29,907 | +1.55% | 69.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,035 | ₩29,746 | ₩28,659 | ₩29,236 | +0.69% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,740 | ₩29,021 | ₩28,163 | ₩28,941 | +0.70% | 51.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,908 | ₩29,491 | ₩27,895 | ₩28,673 | +2.74% | 71.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,780 | ₩29,035 | ₩27,868 | ₩27,962 | -2.84% | 72.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,370 | ₩29,397 | ₩28,163 | ₩28,820 | -1.87% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,876 | ₩29,357 | ₩26,809 | ₩29,357 | +9.23% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,734 | ₩27,962 | ₩26,822 | ₩27,265 | -1.69% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,613 | ₩28,418 | ₩27,238 | ₩27,828 | +0.78% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,385 | ₩27,949 | ₩27,010 | ₩27,613 | +0.83% | 54.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,198 | ₩27,694 | ₩26,929 | ₩27,439 | +0.89% | 46만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,768 | ₩27,493 | ₩26,420 | ₩27,198 | +1.60% | 69.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,734 | ₩27,734 | ₩26,768 | ₩26,849 | -3.19% | 58.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,069 | ₩28,270 | ₩26,795 | ₩27,721 | -1.24% | 112.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,332 | ₩28,351 | ₩27,157 | ₩28,324 | +3.63% | 76만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,217 | ₩28,458 | ₩26,219 | ₩27,265 | -3.37% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,424 | ₩29,585 | ₩28,324 | ₩29,062 | -1.23% | 79.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,968 | ₩29,987 | ₩28,914 | ₩29,826 | +2.96% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,834 | ₩29,437 | ₩28,552 | ₩29,088 | +0.88% | 61.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,801 | ₩28,860 | ₩27,747 | ₩28,592 | +2.85% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,498 | ₩28,592 | ₩27,104 | ₩27,412 | -3.81% | 138.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,284 | ₩28,753 | ₩27,868 | ₩28,364 | +0.28% | 66.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,136 | ₩28,968 | ₩27,667 | ₩28,579 | +1.57% | 76.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,439 | ₩28,592 | ₩27,385 | ₩28,311 | +3.18% | 91.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,694 | ₩27,801 | ₩26,970 | ₩27,439 | -0.92% | 65.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,372 | ₩27,908 | ₩27,090 | ₩27,841 | +1.71% | 61.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,232 | ₩27,694 | ₩26,017 | ₩27,372 | +4.35% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,031 | ₩26,339 | ₩25,307 | ₩26,138 | +0.41% | 85.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,695 | ₩26,634 | ₩25,481 | ₩25,910 | +0.84% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,676 | ₩25,870 | ₩24,408 | ₩25,843 | +4.73% | 104만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,086 | ₩24,730 | ₩23,737 | ₩24,716 | +2.62% | 115.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,529 | ₩24,757 | ₩23,845 | ₩24,140 | -1.59% | 70.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,038 | ₩25,481 | ₩23,402 | ₩24,529 | -2.04% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,609 | ₩24,770 | ₩23,992 | ₩24,234 | -1.53% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,818 | ₩24,784 | ₩23,255 | ₩24,623 | +3.38% | 104.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,174 | ₩24,100 | ₩23,147 | ₩23,858 | +2.95% | 88.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,799 | ₩23,456 | ₩22,598 | ₩23,389 | +2.59% | 140.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,557 | ₩22,933 | ₩21,900 | ₩22,893 | +1.49% | 89.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,799 | ₩23,134 | ₩22,302 | ₩22,665 | -0.59% | 97.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,007 | ₩23,402 | ₩21,954 | ₩22,758 | +3.41% | 162.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,799 | ₩22,826 | ₩21,860 | ₩21,994 | -3.53% | 115.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,161 | ₩23,416 | ₩22,504 | ₩22,732 | -1.85% | 105.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,973 | ₩23,952 | ₩22,933 | ₩23,067 | +0.41% | 104.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,214 | ₩23,389 | ₩22,812 | ₩22,826 | -1.68% | 20.9만 |
|---|