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 | ₩2,709 | ₩2,803 | ₩2,454 | ₩2,454 | -9.41% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩2,843 | ₩2,950 | ₩2,655 | ₩2,796 | -1.65% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩2,923 | ₩3,138 | ₩2,628 | ₩2,762 | -5.50% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩2,789 | ₩2,950 | ₩2,682 | ₩2,897 | +3.85% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩3,151 | ₩3,151 | ₩2,856 | ₩2,856 | -9.36% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩2,910 | ₩3,166 | ₩2,856 | ₩2,977 | +2.30% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩3,084 | ₩3,141 | ₩2,784 | ₩3,084 | 0.00% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,124 |
| ₩2,575 |
| ₩3,111 |
| +15.83% |
| 7.1만 |
| 2026.08.10–2026.08.14 | ₩2,575 | ₩2,964 | ₩2,508 | ₩2,722 | +5.73% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,555 | ₩2,803 | ₩2,347 | ₩2,628 | +2.89% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,710 | ₩2,819 | ₩2,280 | ₩2,628 | -3.02% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,749 | ₩2,749 | ₩2,695 | ₩2,710 | -1.41% | 5.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩2,937 | ₩2,964 | ₩2,685 | ₩2,722 | -7.31% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,695 | ₩3,017 | ₩2,695 | ₩2,843 | +5.47% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,454 | ₩3,205 | ₩2,454 | ₩2,682 | +9.29% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,352 | ₩3,755 | ₩2,293 | ₩2,467 | -26.40% | 7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,682 | ₩3,621 | ₩2,597 | ₩3,406 | +27.00% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,777 | ₩3,218 | ₩2,467 | ₩2,682 | -3.43% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,829 | ₩3,024 | ₩2,776 | ₩2,809 | -0.71% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,749 | ₩3,127 | ₩2,414 | ₩2,870 | +4.39% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,870 | ₩2,910 | ₩2,695 | ₩2,803 | -2.34% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,138 | ₩3,151 | ₩2,695 | ₩2,977 | -5.13% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,359 | ₩3,419 | ₩3,084 | ₩3,138 | -6.59% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,352 | ₩3,554 | ₩3,192 | ₩3,306 | -1.40% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,165 | ₩3,835 | ₩3,165 | ₩3,326 | +5.08% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,749 | ₩3,151 | ₩2,414 | ₩3,084 | +12.20% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,414 | ₩2,923 | ₩2,333 | ₩2,742 | +13.61% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,615 | ₩2,776 | ₩2,159 | ₩2,347 | -10.26% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,165 | ₩3,252 | ₩2,306 | ₩2,320 | -26.69% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,232 | ₩3,531 | ₩3,111 | ₩3,124 | -3.32% | 9.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩3,224 | ₩3,487 | ₩3,098 | ₩3,346 | +3.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,245 | ₩3,822 | ₩3,218 | ₩3,218 | -0.83% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,461 | ₩3,594 | ₩3,098 | ₩3,276 | -5.35% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,419 | ₩3,715 | ₩3,419 | ₩3,527 | +3.14% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,540 | ₩4,050 | ₩3,352 | ₩3,419 | -3.41% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,983 | ₩4,144 | ₩3,084 | ₩3,406 | -14.48% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,184 | ₩4,385 | ₩3,968 | ₩3,996 | -4.49% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,492 | ₩4,693 | ₩4,157 | ₩4,157 | -7.46% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,707 | ₩4,814 | ₩4,358 | ₩4,672 | -0.74% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,358 | ₩4,895 | ₩4,305 | ₩4,613 | +5.85% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,385 | ₩4,439 | ₩3,963 | ₩4,291 | -2.14% | 20.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,519 | ₩4,559 | ₩4,197 | ₩4,492 | -0.59% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,693 | ₩4,861 | ₩4,331 | ₩4,653 | -0.86% | 10.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,559 | ₩5,216 | ₩4,519 | ₩4,707 | +3.24% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,600 | ₩4,967 | ₩4,533 | ₩4,720 | +2.62% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,680 | ₩5,015 | ₩4,519 | ₩4,559 | -2.58% | 7.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩4,760 | ₩5,015 | ₩4,452 | ₩4,506 | -5.35% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,739 | ₩6,021 | ₩4,452 | ₩5,055 | -11.92% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,511 | ₩6,021 | ₩5,431 | ₩5,719 | +3.77% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,008 | ₩6,343 | ₩5,511 | ₩5,739 | -4.46% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,034 | ₩6,490 | ₩5,699 | ₩6,008 | -0.44% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,780 | ₩6,826 | ₩5,780 | ₩6,008 | +3.94% | 7.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,517 | ₩6,732 | ₩5,699 | ₩5,954 | -8.64% | 3.9만 |
|---|