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 | ₩30,400 | ₩30,574 | ₩29,595 | ₩29,662 | -2.43% | 83만 |
| 2026.09.28–2026.10.02 | ₩29,662 | ₩30,682 | ₩29,555 | ₩30,253 | +1.99% | 94.9만 |
| 2026.09.21–2026.09.25 | ₩28,603 | ₩30,038 | ₩28,295 | ₩29,676 | +3.75% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩28,576 | ₩28,979 | ₩28,161 | ₩28,590 | +0.05% | 95.4만 |
| 2026.09.08–2026.09.11 | ₩28,536 | ₩28,751 | ₩27,946 | ₩28,563 | +0.09% | 61.1만 |
| 2026.08.31–2026.09.04 | ₩28,844 | ₩28,938 | ₩28,013 | ₩28,777 | -0.23% | 62.6만 |
| 2026.08.24–2026.08.28 | ₩29,153 | ₩29,354 | ₩28,456 | ₩28,858 | -1.01% | 66.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,762 |
| ₩28,885 |
| ₩28,925 |
| -1.95% |
| 121.2만 |
| 2026.08.10–2026.08.14 | ₩29,716 | ₩29,971 | ₩29,220 | ₩29,636 | -0.27% | 63만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,448 | ₩30,239 | ₩29,166 | ₩29,904 | +1.55% | 69.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,032 | ₩29,743 | ₩28,657 | ₩29,233 | +0.69% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,737 | ₩29,019 | ₩28,161 | ₩28,938 | +0.70% | 51.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,906 | ₩29,488 | ₩27,892 | ₩28,670 | +2.74% | 71.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,777 | ₩29,032 | ₩27,866 | ₩27,959 | -2.84% | 72.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,367 | ₩29,394 | ₩28,161 | ₩28,818 | -1.87% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,873 | ₩29,354 | ₩26,806 | ₩29,354 | +9.23% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,731 | ₩27,959 | ₩26,820 | ₩27,262 | -1.69% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,611 | ₩28,415 | ₩27,235 | ₩27,825 | +0.78% | 56.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,383 | ₩27,946 | ₩27,007 | ₩27,611 | +0.83% | 54.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,195 | ₩27,691 | ₩26,927 | ₩27,436 | +0.89% | 46만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,766 | ₩27,490 | ₩26,417 | ₩27,195 | +1.60% | 69.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,731 | ₩27,731 | ₩26,766 | ₩26,846 | -3.19% | 58.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,067 | ₩28,268 | ₩26,793 | ₩27,718 | -1.24% | 112.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,329 | ₩28,348 | ₩27,155 | ₩28,321 | +3.63% | 76만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,214 | ₩28,456 | ₩26,216 | ₩27,262 | -3.37% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,421 | ₩29,582 | ₩28,321 | ₩29,059 | -1.23% | 79.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,965 | ₩29,984 | ₩28,912 | ₩29,823 | +2.96% | 52.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,831 | ₩29,435 | ₩28,549 | ₩29,086 | +0.88% | 61.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,799 | ₩28,858 | ₩27,745 | ₩28,590 | +2.85% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,496 | ₩28,590 | ₩27,101 | ₩27,410 | -3.81% | 138.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,281 | ₩28,751 | ₩27,866 | ₩28,362 | +0.28% | 66.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,134 | ₩28,965 | ₩27,664 | ₩28,576 | +1.57% | 76.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,436 | ₩28,590 | ₩27,383 | ₩28,308 | +3.18% | 91.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,691 | ₩27,799 | ₩26,967 | ₩27,436 | -0.92% | 65.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,369 | ₩27,906 | ₩27,088 | ₩27,839 | +1.71% | 61.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,230 | ₩27,691 | ₩26,015 | ₩27,369 | +4.35% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,028 | ₩26,337 | ₩25,304 | ₩26,136 | +0.41% | 85.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,693 | ₩26,632 | ₩25,479 | ₩25,908 | +0.84% | 69.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,674 | ₩25,868 | ₩24,406 | ₩25,841 | +4.73% | 104만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,084 | ₩24,728 | ₩23,735 | ₩24,714 | +2.62% | 115.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,527 | ₩24,754 | ₩23,843 | ₩24,138 | -1.59% | 70.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,036 | ₩25,479 | ₩23,400 | ₩24,527 | -2.04% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,607 | ₩24,768 | ₩23,990 | ₩24,232 | -1.53% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,816 | ₩24,781 | ₩23,253 | ₩24,620 | +3.38% | 104.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,172 | ₩24,097 | ₩23,145 | ₩23,856 | +2.95% | 88.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,797 | ₩23,454 | ₩22,596 | ₩23,387 | +2.59% | 140.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,555 | ₩22,931 | ₩21,898 | ₩22,891 | +1.49% | 89.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,797 | ₩23,132 | ₩22,300 | ₩22,663 | -0.59% | 97.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,005 | ₩23,400 | ₩21,952 | ₩22,756 | +3.41% | 162.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,797 | ₩22,823 | ₩21,858 | ₩21,992 | -3.53% | 115.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,159 | ₩23,414 | ₩22,502 | ₩22,730 | -1.85% | 105.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,971 | ₩23,950 | ₩22,931 | ₩23,065 | +0.41% | 104.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,212 | ₩23,387 | ₩22,810 | ₩22,823 | -1.68% | 20.9만 |
|---|