Ebro Foods (EBRO.MC) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	18.36	18.58	18.28	18.54	+0.98%	46,581
2026-09-01	18.30	18.40	18.26	18.36	+0.33%	22,405
2026-08-31	18.40	18.46	18.30	18.30	-0.33%	31,197
2026-08-28	18.20	18.48	18.20	18.36	+0.77%	31,531
2026-08-27	18.38	18.38	18.22	18.22	-0.44%	30,591
2026-08-26	18.48	18.48	18.22	18.30	-0.54%	32,596
2026-08-25	18.50	18.50	18.40	18.40	-0.43%	13,840
2026-08-24	18.20	18.52	18.20	18.48	+0.98%	23,884
2026-08-21	18.08	18.38	18.08	18.30	+0.55%	19,832
2026-08-20	18.24	18.24	18.08	18.20	+0.11%	16,754
2026-08-19	18.04	18.18	18.04	18.18	+0.78%	27,326
2026-08-18	18.06	18.10	18.00	18.04	+0.45%	19,016
2026-08-17	18.08	18.16	17.96	17.96	-0.77%	26,669
2026-08-14	18.34	18.34	18.02	18.10	-0.44%	24,440
2026-08-13	18.02	18.28	18.02	18.18	+0.55%	22,111
2026-08-12	18.14	18.18	18.04	18.08	-0.55%	22,308
2026-08-11	18.28	18.32	18.16	18.18	-0.55%	15,616
2026-08-10	18.30	18.38	18.22	18.28	+0.33%	27,892
2026-08-07	18.24	18.36	18.16	18.22	-0.33%	18,306
2026-08-06	18.30	18.46	18.26	18.28	-0.33%	15,619
2026-08-05	18.28	18.44	18.28	18.34	+0.11%	18,495
2026-08-04	18.40	18.48	18.22	18.32	-0.76%	22,207
2026-08-03	18.34	18.48	18.32	18.46	+0.87%	28,806
2026-07-31	18.26	18.42	18.20	18.30	+0.22%	47,976
2026-07-30	18.36	18.68	18.26	18.26	+0.33%	1,611,561
2026-07-29	18.18	18.36	18.16	18.20	-0.33%	34,354
2026-07-28	18.26	18.36	18.16	18.26	+0.33%	29,489
2026-07-27	18.18	18.30	18.10	18.20	+0.66%	35,050
2026-07-24	18.06	18.20	18.06	18.08	+0.11%	20,401
2026-07-23	18.32	18.32	18.06	18.06	-1.10%	14,114
2026-07-22	18.14	18.40	18.14	18.26	+0.66%	40,674
2026-07-21	18.18	18.24	18.08	18.14	-0.44%	27,677
2026-07-20	18.16	18.26	18.10	18.22	+0.22%	17,822
2026-07-17	18.20	18.50	18.16	18.18	-0.66%	43,761
2026-07-16	18.02	18.36	18.02	18.30	+0.77%	22,054
2026-07-15	18.10	18.18	17.96	18.16	+0.33%	16,064
2026-07-14	18.20	18.20	17.96	18.10	-0.44%	46,324
2026-07-13	18.06	18.18	17.96	18.18	+1.45%	50,903
2026-07-10	18.20	18.20	17.92	17.92	-1.32%	20,045
2026-07-09	18.26	18.28	18.12	18.16	+0.11%	33,223
2026-07-08	18.18	18.24	18.08	18.14	+0.22%	51,182
2026-07-07	17.86	18.18	17.86	18.10	+1.46%	43,064
2026-07-06	18.10	18.12	17.84	17.84	-1.55%	28,235
2026-07-03	18.08	18.18	18.00	18.12	+0.22%	25,711
2026-07-02	17.82	18.18	17.82	18.08	+1.23%	77,953
2026-07-01	17.86	17.92	17.78	17.86	-0.11%	34,069
2026-06-30	17.86	17.96	17.84	17.88	-0.22%	37,986
2026-06-29	17.96	17.96	17.76	17.92	+0.11%	46,088
2026-06-26	17.80	17.98	17.74	17.90	-0.89%	33,628
2026-06-25	18.00	18.22	17.96	18.06	+0.67%	61,616
2026-06-24	17.90	18.04	17.84	17.94	+0.22%	30,510
2026-06-23	17.80	18.14	17.80	17.90	+0.34%	39,011
2026-06-22	17.76	17.94	17.76	17.84	+0.11%	32,625
2026-06-19	17.88	17.96	17.80	17.82	-0.11%	133,875
2026-06-18	17.80	17.90	17.80	17.84	+0.11%	62,154
2026-06-17	17.86	17.92	17.80	17.82	-0.67%	155,095
2026-06-16	18.02	18.02	17.88	17.94	-0.22%	33,807
2026-06-15	18.12	18.22	17.84	17.98	-0.33%	65,790
2026-06-12	17.94	18.10	17.94	18.04	+0.78%	25,901
2026-06-11	17.90	18.04	17.88	17.90	+0.00%	52,342
2026-06-10	18.12	18.12	17.84	17.90	+0.11%	37,268
2026-06-09	17.90	17.96	17.80	17.88	+0.45%	29,019
2026-06-08	17.90	17.98	17.80	17.80	-0.78%	54,372
2026-06-05	17.90	18.02	17.88	17.94	+0.34%	61,027
2026-06-04	17.88	18.06	17.88	17.88	-0.56%	34,859
2026-06-03	17.98	18.12	17.88	17.98	+0.11%	23,506
2026-06-02	17.92	18.00	17.88	17.96	+0.45%	93,508
2026-06-01	18.00	18.08	17.86	17.88	-0.67%	106,637
2026-05-29	18.00	18.10	17.98	18.00	-0.11%	36,054
2026-05-28	18.10	18.16	18.00	18.02	-0.55%	26,968
2026-05-27	17.96	18.16	17.94	18.12	+1.46%	41,149
2026-05-26	17.90	18.04	17.84	17.86	-0.45%	26,673
2026-05-25	17.90	18.00	17.90	17.94	+0.22%	17,177
2026-05-22	17.92	17.92	17.78	17.90	+0.11%	45,306
2026-05-21	17.82	17.96	17.80	17.88	-0.11%	29,682
2026-05-20	17.80	17.94	17.70	17.90	+0.45%	29,336
2026-05-19	17.80	17.94	17.76	17.82	+0.34%	24,715
2026-05-18	17.80	17.86	17.70	17.76	-0.56%	132,306
2026-05-15	17.90	17.98	17.82	17.86	-0.45%	22,160
2026-05-14	17.94	18.04	17.88	17.94	+0.56%	29,828
2026-05-13	18.06	18.06	17.84	17.84	-0.45%	30,243
2026-05-12	17.90	18.06	17.84	17.92	+0.11%	40,234
2026-05-11	17.94	18.04	17.88	17.90	-0.44%	33,225
2026-05-08	18.04	18.10	17.92	17.98	-0.44%	31,736
2026-05-07	18.26	18.26	17.90	18.06	-1.20%	52,842
2026-05-06	18.28	18.36	18.14	18.28	+0.66%	34,467
2026-05-05	18.40	18.40	18.02	18.16	-0.22%	47,078
2026-05-04	17.92	18.44	17.92	18.20	+0.22%	67,166
2026-04-30	18.00	18.20	17.50	18.16	-1.20%	151,716
2026-04-29	18.42	18.54	18.18	18.38	-0.22%	60,402
2026-04-28	18.40	18.50	18.28	18.42	+0.55%	25,975
2026-04-27	18.20	18.40	18.14	18.32	+0.11%	38,175
2026-04-24	18.26	18.40	18.20	18.30	+0.00%	37,513
2026-04-23	18.38	18.38	18.28	18.30	-0.65%	29,399
2026-04-22	18.38	18.42	18.28	18.42	+0.33%	72,470
2026-04-21	18.40	18.50	18.34	18.36	-0.22%	29,662
2026-04-20	18.38	18.56	18.36	18.40	-0.22%	27,271
2026-04-17	18.44	18.54	18.32	18.44	-0.11%	46,083
2026-04-16	18.52	18.58	18.44	18.46	-0.11%	36,012
2026-04-15	18.64	18.78	18.46	18.48	-1.18%	55,249
2026-04-14	18.74	18.76	18.62	18.70	+0.00%	46,636
2026-04-13	18.80	18.82	18.62	18.70	-0.85%	36,869
2026-04-10	18.86	19.00	18.84	18.86	+0.11%	66,047
2026-04-09	18.80	18.84	18.68	18.84	+0.21%	25,044
2026-04-08	18.96	18.96	18.66	18.80	+0.86%	34,802
2026-04-07	18.76	18.84	18.54	18.64	-0.75%	40,196
2026-04-02	18.58	18.82	18.52	18.78	+0.54%	33,928
2026-04-01	19.00	19.00	18.58	18.68	-0.64%	52,705
2026-03-31	18.72	18.92	18.68	18.80	+0.32%	44,688
2026-03-30	18.46	18.74	18.28	18.74	+0.64%	46,962
2026-03-27	18.66	18.68	18.50	18.62	+0.54%	87,707
2026-03-26	18.52	18.66	18.42	18.52	+0.00%	42,881
2026-03-25	18.40	18.60	18.30	18.52	+0.98%	54,348
2026-03-24	18.10	18.38	18.04	18.34	+1.89%	97,196
2026-03-23	18.12	18.24	17.86	18.00	-1.53%	139,317
2026-03-20	18.48	18.50	18.24	18.28	-0.76%	66,768
2026-03-19	18.52	18.60	18.32	18.42	-0.86%	54,090
2026-03-18	18.70	18.80	18.58	18.58	-0.43%	38,617
2026-03-17	18.64	18.70	18.52	18.66	-0.21%	75,357
2026-03-16	18.72	18.80	18.66	18.70	-0.11%	44,016
2026-03-13	18.72	18.80	18.58	18.72	-0.11%	102,711
2026-03-12	18.88	19.24	18.72	18.74	-1.06%	72,097
2026-03-11	19.20	19.24	18.94	18.94	-1.66%	47,064
2026-03-10	19.22	19.32	18.96	19.26	+0.84%	82,096
2026-03-09	19.18	19.34	19.00	19.10	-1.24%	101,941
2026-03-06	19.44	19.44	19.14	19.34	-0.31%	157,210
2026-03-05	19.28	19.48	18.76	19.40	+0.52%	42,924
2026-03-04	19.00	19.44	18.96	19.30	+1.37%	49,071
2026-03-03	19.10	19.22	18.84	19.04	-0.94%	81,917
2026-03-02	19.26	19.40	19.08	19.22	-0.72%	38,945
2026-02-27	19.12	19.42	18.98	19.36	+0.83%	48,846
2026-02-26	18.80	19.20	18.70	19.20	-0.10%	413,996
2026-02-25	19.48	19.48	19.12	19.22	-0.93%	39,651
2026-02-24	19.50	19.54	19.34	19.40	-0.51%	29,789
2026-02-23	19.34	19.50	19.18	19.50	+1.04%	27,888
2026-02-20	19.10	19.40	19.00	19.30	+1.37%	30,586
2026-02-19	19.10	19.36	18.94	19.04	-1.86%	44,155
2026-02-18	19.10	19.50	19.10	19.40	-0.21%	38,373
2026-02-17	19.32	19.64	19.30	19.44	+0.31%	40,244
2026-02-16	19.38	19.48	19.26	19.38	-0.10%	108,813
2026-02-13	19.30	19.40	19.20	19.40	+1.04%	110,136
2026-02-12	19.24	19.34	18.98	19.20	+0.10%	62,786
2026-02-11	18.78	19.30	18.78	19.18	+0.63%	56,297
2026-02-10	18.52	19.08	18.50	19.06	+2.36%	75,834
2026-02-09	18.68	18.70	18.50	18.62	-0.21%	31,496
2026-02-06	18.60	18.68	18.50	18.66	+0.21%	41,175
2026-02-05	18.68	18.68	18.44	18.62	+0.00%	20,942
2026-02-04	18.50	18.74	18.08	18.62	+1.09%	41,562
2026-02-03	18.48	18.52	18.40	18.42	-0.43%	25,495
2026-02-02	18.40	18.54	18.30	18.50	+0.76%	39,821
2026-01-30	18.34	18.38	18.10	18.36	+0.22%	47,539
2026-01-29	18.32	18.46	18.20	18.32	+0.11%	29,407
2026-01-28	18.38	18.42	18.16	18.30	+0.11%	52,472
2026-01-27	18.32	18.40	18.16	18.28	-0.11%	22,088
2026-01-26	18.20	18.44	18.12	18.30	+0.00%	33,143
2026-01-23	18.12	18.30	18.12	18.30	+0.77%	24,118
2026-01-22	18.20	18.30	18.04	18.16	+0.55%	30,713
2026-01-21	18.00	18.20	18.00	18.06	-0.33%	42,319
2026-01-20	18.30	18.44	18.00	18.12	-1.74%	60,215
2026-01-19	18.32	18.44	18.22	18.44	+0.22%	23,320
2026-01-16	18.28	18.44	18.20	18.40	+0.55%	27,143
2026-01-15	18.40	18.42	18.24	18.30	-0.44%	30,071
2026-01-14	18.36	18.42	18.16	18.38	+0.55%	15,223
2026-01-13	18.36	18.40	18.18	18.28	-0.65%	22,359
2026-01-12	18.28	18.46	18.26	18.40	+0.66%	27,439
2026-01-09	18.48	18.52	18.26	18.28	-0.98%	32,087
2026-01-08	18.56	18.72	18.36	18.46	-1.07%	27,103
2026-01-07	18.48	18.70	18.34	18.66	+0.86%	21,403
2026-01-06	18.60	18.64	18.32	18.50	-0.32%	18,195
2026-01-05	18.46	18.56	18.38	18.56	+0.54%	19,225
2026-01-02	18.46	18.58	18.34	18.46	+0.22%	25,077
2025-12-31	18.40	18.54	18.34	18.42	-0.43%	9,758
2025-12-30	18.46	18.56	18.32	18.50	+0.22%	24,906
2025-12-29	18.38	18.56	18.32	18.46	+0.44%	35,490
2025-12-24	18.32	18.48	18.32	18.38	+0.00%	9,596
2025-12-23	18.54	18.58	18.34	18.38	-0.86%	30,393
2025-12-22	18.46	18.54	18.34	18.54	+0.32%	30,079
2025-12-19	18.34	18.48	18.34	18.48	+0.00%	62,764
2025-12-18	18.42	18.52	18.32	18.48	+0.87%	29,578
2025-12-17	18.30	18.40	18.24	18.32	+0.00%	29,417
2025-12-16	18.30	18.50	18.12	18.32	+0.33%	52,679
2025-12-15	18.22	18.40	18.20	18.26	+0.00%	35,583
2025-12-12	18.32	18.32	18.12	18.26	+0.22%	27,776
2025-12-11	17.90	18.24	17.90	18.22	+1.22%	36,430
2025-12-10	18.06	18.06	17.88	18.00	+0.11%	25,393
2025-12-09	17.92	18.08	17.92	17.98	+0.33%	26,838
2025-12-08	18.06	18.06	17.90	17.92	-0.55%	23,190
2025-12-05	18.00	18.10	17.90	18.02	+0.22%	21,866
2025-12-04	17.90	18.00	17.82	17.98	+0.78%	26,585
2025-12-03	17.92	18.00	17.74	17.84	-0.67%	29,187
2025-12-02	18.06	18.20	17.90	17.96	-0.66%	39,585
2025-12-01	18.16	18.16	17.98	18.08	-0.22%	25,585
2025-11-28	18.10	18.20	18.02	18.12	+0.11%	13,679
2025-11-27	18.04	18.20	18.02	18.10	-0.22%	52,181
2025-11-26	18.24	18.24	18.00	18.14	-0.22%	27,012
2025-11-25	18.00	18.26	17.88	18.18	+0.89%	53,957
2025-11-24	18.00	18.08	17.86	18.02	+0.22%	35,268
2025-11-21	17.78	17.98	17.64	17.98	+0.90%	34,014
2025-11-20	17.64	17.86	17.64	17.82	+1.37%	30,265
2025-11-19	17.54	17.80	17.50	17.58	-0.23%	25,118
2025-11-18	17.52	17.64	17.46	17.62	-0.11%	39,824
2025-11-17	17.68	17.76	17.56	17.64	-0.34%	28,641
2025-11-14	17.94	17.94	17.60	17.70	-1.34%	35,455
2025-11-13	18.10	18.10	17.90	17.94	-0.33%	18,236
2025-11-12	17.92	18.00	17.80	18.00	+0.45%	25,244
2025-11-11	17.90	18.04	17.72	17.92	+0.34%	52,873
2025-11-10	17.98	17.98	17.80	17.86	-0.33%	19,923
2025-11-07	17.82	17.96	17.74	17.92	+0.45%	39,127
2025-11-06	17.84	17.86	17.66	17.84	+0.00%	21,051
2025-11-05	17.60	17.84	17.52	17.84	+1.25%	60,195
2025-11-04	17.54	17.62	17.40	17.62	-0.23%	107,374
2025-11-03	17.64	17.74	17.52	17.66	-0.11%	60,387
2025-10-31	17.66	17.82	17.56	17.68	-0.23%	30,012
2025-10-30	17.64	17.84	17.60	17.72	-0.56%	28,582
2025-10-29	17.96	18.10	17.66	17.82	-1.00%	77,212
2025-10-28	18.06	18.06	17.94	18.00	-0.55%	49,565
2025-10-27	18.18	18.18	17.96	18.10	-0.11%	32,082
2025-10-24	18.10	18.16	18.00	18.12	+0.00%	31,054
2025-10-23	17.90	18.14	17.84	18.12	+1.57%	25,829
2025-10-22	17.90	17.98	17.80	17.84	-0.22%	51,961
2025-10-21	17.86	17.96	17.82	17.88	-0.22%	31,213
2025-10-20	17.90	17.98	17.80	17.92	+0.22%	30,079
2025-10-17	17.78	17.90	17.64	17.88	+0.34%	37,988
2025-10-16	17.74	17.84	17.62	17.82	+0.68%	34,403
2025-10-15	17.54	17.74	17.50	17.70	+0.45%	70,718
2025-10-14	17.68	17.84	17.48	17.62	-0.45%	82,977
2025-10-13	17.72	17.78	17.68	17.70	-0.23%	46,904
2025-10-10	17.76	17.84	17.68	17.74	-0.11%	56,202
2025-10-09	17.78	17.94	17.74	17.76	-0.45%	41,219
2025-10-08	17.92	17.94	17.70	17.84	+0.11%	50,723
2025-10-07	17.74	18.02	17.74	17.82	+0.11%	53,740
2025-10-06	17.98	18.06	17.74	17.80	-1.11%	386,425
2025-10-03	18.34	18.34	18.00	18.00	-1.75%	57,393
2025-10-02	18.30	18.36	18.14	18.32	-0.11%	51,666
2025-10-01	18.50	18.50	18.20	18.34	+0.11%	64,782
2025-09-30	18.34	18.48	18.20	18.32	-0.54%	43,129
2025-09-29	18.60	18.70	18.42	18.42	-2.23%	63,785
2025-09-26	18.82	18.90	18.60	18.84	+0.53%	104,285
2025-09-25	18.64	18.84	18.50	18.74	+0.97%	174,328
2025-09-24	18.68	18.68	18.40	18.56	-1.07%	131,817
2025-09-23	18.40	18.76	18.26	18.76	+1.08%	321,805
2025-09-22	18.06	18.56	18.00	18.56	+3.11%	204,578
2025-09-19	18.04	18.20	18.00	18.00	-0.44%	1,121,860
2025-09-18	18.02	18.14	17.82	18.08	+0.56%	44,629
2025-09-17	18.22	18.22	17.96	17.98	-0.66%	41,064
2025-09-16	18.22	18.26	18.04	18.10	-0.66%	53,442
2025-09-15	18.22	18.44	18.22	18.22	-0.22%	66,844
2025-09-12	18.22	18.44	18.14	18.26	+0.22%	59,128
2025-09-11	18.30	18.46	18.20	18.22	-0.44%	36,807
2025-09-10	18.46	18.48	18.24	18.30	-0.33%	78,482

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+3.50%). 가장 약한 달: 10월 (-3.60%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.15%
2월+3.13%
3월+0.01%
4월-0.20%
5월+1.09%
6월-1.30%
7월+0.32%
8월+0.97%
9월+3.50%
10월-3.60%
11월+2.60%
12월+1.88%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Ebro Foods (EBRO.MC)의 최근 종가는 얼마입니까?

2026-09-02 기준 18.54. Closelook 데이터 레이크의 일별 가격 기록 기준.

EBRO.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.64, 최저 17.40 (2026-09-02 기준).

Ebro Foods이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EBRO.MC의 가장 강한 달은 9월(평균 +3.50%), 가장 약한 달은 10월(평균 -3.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.