시장 데이터를 불러오는 중
전체 종목
Ebang International Holdings Inc. - Class A Ordinary Shares 과거 주가
Ebang International Holdings Inc. - Class A Ordinary Shares · EBON · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ebang International Holdings Inc. - Class A Ordinary Shares · EBON · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,707 | ₩2,801 | ₩2,452 | ₩2,452 | -9.41% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩2,841 | ₩2,948 | ₩2,653 | ₩2,794 | -1.65% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩2,921 | ₩3,136 | ₩2,626 | ₩2,760 | -5.50% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩2,787 | ₩2,948 | ₩2,680 | ₩2,894 | +3.85% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩3,149 | ₩3,149 | ₩2,854 | ₩2,854 | -9.36% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩2,908 | ₩3,164 | ₩2,854 | ₩2,975 | +2.30% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩3,082 | ₩3,138 | ₩2,782 | ₩3,082 | 0.00% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,122 |
| ₩2,573 |
| ₩3,109 |
| +15.83% |
| 7.1만 |
| 2026.08.10–2026.08.14 | ₩2,573 | ₩2,961 | ₩2,506 | ₩2,720 | +5.73% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,553 | ₩2,801 | ₩2,345 | ₩2,626 | +2.89% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,708 | ₩2,817 | ₩2,278 | ₩2,626 | -3.02% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,747 | ₩2,747 | ₩2,693 | ₩2,708 | -1.41% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩2,935 | ₩2,961 | ₩2,683 | ₩2,720 | -7.31% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,693 | ₩3,015 | ₩2,693 | ₩2,841 | +5.47% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,452 | ₩3,203 | ₩2,452 | ₩2,680 | +9.29% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,350 | ₩3,752 | ₩2,291 | ₩2,466 | -26.40% | 7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,680 | ₩3,618 | ₩2,596 | ₩3,404 | +27.00% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,775 | ₩3,216 | ₩2,466 | ₩2,680 | -3.43% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,827 | ₩3,022 | ₩2,774 | ₩2,807 | -0.71% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,747 | ₩3,125 | ₩2,412 | ₩2,868 | +4.39% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,868 | ₩2,908 | ₩2,693 | ₩2,801 | -2.34% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,136 | ₩3,149 | ₩2,693 | ₩2,975 | -5.13% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,357 | ₩3,417 | ₩3,082 | ₩3,136 | -6.59% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,350 | ₩3,551 | ₩3,189 | ₩3,303 | -1.40% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,162 | ₩3,832 | ₩3,162 | ₩3,323 | +5.08% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,747 | ₩3,149 | ₩2,412 | ₩3,082 | +12.20% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,412 | ₩2,921 | ₩2,332 | ₩2,740 | +13.61% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,613 | ₩2,774 | ₩2,157 | ₩2,345 | -10.26% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,162 | ₩3,250 | ₩2,305 | ₩2,318 | -26.69% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,229 | ₩3,528 | ₩3,109 | ₩3,122 | -3.32% | 9.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩3,221 | ₩3,484 | ₩3,095 | ₩3,343 | +3.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,243 | ₩3,819 | ₩3,216 | ₩3,216 | -0.83% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,459 | ₩3,591 | ₩3,095 | ₩3,274 | -5.35% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,417 | ₩3,712 | ₩3,417 | ₩3,524 | +3.14% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,538 | ₩4,047 | ₩3,350 | ₩3,417 | -3.41% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,980 | ₩4,141 | ₩3,082 | ₩3,404 | -14.48% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,181 | ₩4,382 | ₩3,965 | ₩3,993 | -4.49% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,489 | ₩4,690 | ₩4,154 | ₩4,154 | -7.46% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,703 | ₩4,811 | ₩4,355 | ₩4,669 | -0.74% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,355 | ₩4,891 | ₩4,301 | ₩4,610 | +5.85% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,382 | ₩4,435 | ₩3,960 | ₩4,288 | -2.14% | 20.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,516 | ₩4,556 | ₩4,194 | ₩4,489 | -0.59% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,690 | ₩4,858 | ₩4,328 | ₩4,650 | -0.86% | 10.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,556 | ₩5,213 | ₩4,516 | ₩4,703 | +3.24% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,596 | ₩4,963 | ₩4,529 | ₩4,717 | +2.62% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,677 | ₩5,012 | ₩4,516 | ₩4,556 | -2.58% | 7.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩4,757 | ₩5,012 | ₩4,449 | ₩4,502 | -5.35% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,735 | ₩6,017 | ₩4,449 | ₩5,052 | -11.92% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,507 | ₩6,017 | ₩5,427 | ₩5,715 | +3.77% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,003 | ₩6,338 | ₩5,507 | ₩5,735 | -4.46% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,030 | ₩6,486 | ₩5,695 | ₩6,003 | -0.44% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,775 | ₩6,821 | ₩5,775 | ₩6,003 | +3.94% | 7.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,512 | ₩6,727 | ₩5,695 | ₩5,950 | -8.64% | 3.9만 |
|---|