Comparing Back to the side-by-side chart ↗
FBD Holdings PLC (EG7.IR) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.90 | 19.50 | 18.90 | 19.50 | +3.17% | 6,984 |
| 2026-10-15 | 19.20 | 19.20 | 18.60 | 18.90 | -0.26% | 7,951 |
| 2026-10-14 | 18.95 | 19.00 | 18.80 | 18.95 | +0.00% | 7,903 |
| 2026-10-13 | 19.05 | 19.05 | 18.65 | 18.95 | +1.61% | 3,325 |
| 2026-10-12 | 19.30 | 19.30 | 18.65 | 18.65 | -1.84% | 4,509 |
| 2026-10-09 | 19.50 | 19.50 | 18.85 | 19.00 | -1.04% | 33,104 |
| 2026-10-08 | 19.20 | 19.20 | 18.95 | 19.20 | +1.86% | 57,818 |
| 2026-10-07 | 19.00 | 19.40 | 18.85 | 18.85 | -0.53% | 21,302 |
| 2026-10-06 | 19.00 | 19.00 | 18.80 | 18.95 | +0.80% | 6,073 |
| 2026-10-05 | 19.00 | 19.00 | 18.80 | 18.80 | -1.05% | 8,459 |
| 2026-10-02 | 19.00 | 19.25 | 18.85 | 19.00 | +1.06% | 9,246 |
| 2026-10-01 | 19.10 | 19.10 | 18.80 | 18.80 | +0.80% | 4,029 |
| 2026-09-30 | 19.10 | 19.10 | 18.50 | 18.65 | +0.00% | 10,286 |
| 2026-09-29 | 19.00 | 19.00 | 18.65 | 18.65 | -0.53% | 4,334 |
| 2026-09-28 | 18.85 | 18.90 | 18.75 | 18.75 | -0.79% | 1,886 |
| 2026-09-25 | 19.00 | 19.00 | 18.70 | 18.90 | +1.89% | 1,699 |
| 2026-09-24 | 18.65 | 18.95 | 18.55 | 18.55 | -0.80% | 5,292 |
| 2026-09-23 | 19.00 | 19.00 | 18.65 | 18.70 | -1.58% | 5,070 |
| 2026-09-22 | 19.15 | 19.20 | 19.00 | 19.00 | -0.52% | 5,910 |
| 2026-09-21 | 19.55 | 19.55 | 19.10 | 19.10 | -1.80% | 4,468 |
| 2026-09-18 | 19.80 | 19.80 | 19.45 | 19.45 | -2.75% | 12,299 |
| 2026-09-17 | 19.20 | 20.00 | 19.20 | 20.00 | +4.44% | 8,454 |
| 2026-09-16 | 18.65 | 19.15 | 18.65 | 19.15 | +2.68% | 16,319 |
| 2026-09-15 | 18.55 | 19.00 | 18.50 | 18.65 | +0.54% | 26,681 |
| 2026-09-14 | 18.50 | 18.70 | 18.50 | 18.55 | -0.80% | 11,318 |
| 2026-09-11 | 18.75 | 18.75 | 18.50 | 18.70 | +0.27% | 4,542 |
| 2026-09-10 | 18.65 | 19.00 | 18.50 | 18.65 | -2.10% | 38,776 |
| 2026-09-09 | 18.90 | 19.15 | 18.90 | 19.05 | +0.00% | 31,978 |
| 2026-09-08 | 19.10 | 19.20 | 19.05 | 19.05 | +0.79% | 4,111 |
| 2026-09-07 | 18.90 | 18.90 | 18.90 | 18.90 | +0.00% | 14,327 |
| 2026-09-04 | 18.80 | 18.90 | 18.45 | 18.90 | +0.80% | 7,507 |
| 2026-09-03 | 18.80 | 18.80 | 18.40 | 18.75 | -0.27% | 4,395 |
| 2026-09-02 | 18.75 | 18.80 | 18.40 | 18.80 | +0.00% | 6,688 |
| 2026-09-01 | 18.75 | 18.80 | 18.50 | 18.80 | +0.53% | 36,536 |
| 2026-08-31 | 18.75 | 18.75 | 18.40 | 18.70 | +0.54% | 7,007 |
| 2026-08-28 | 18.15 | 18.60 | 18.05 | 18.60 | +2.76% | 5,716 |
| 2026-08-27 | 18.20 | 18.40 | 18.10 | 18.10 | -0.55% | 20,019 |
| 2026-08-26 | 18.30 | 18.55 | 18.20 | 18.20 | +0.55% | 15,268 |
| 2026-08-25 | 18.25 | 18.25 | 18.00 | 18.10 | -0.55% | 35,547 |
| 2026-08-24 | 18.00 | 18.70 | 18.00 | 18.20 | -1.09% | 23,415 |
| 2026-08-21 | 18.75 | 18.75 | 18.20 | 18.40 | -0.54% | 6,429 |
| 2026-08-20 | 18.75 | 18.75 | 18.10 | 18.50 | -7.50% | 27,978 |
| 2026-08-19 | 18.30 | 20.00 | 18.00 | 20.00 | +10.50% | 38,867 |
| 2026-08-18 | 18.20 | 18.20 | 18.05 | 18.10 | -0.55% | 40,753 |
| 2026-08-17 | 18.25 | 18.25 | 18.20 | 18.20 | -0.27% | 2,398 |
| 2026-08-14 | 18.25 | 18.40 | 18.20 | 18.25 | -0.27% | 10,553 |
| 2026-08-13 | 18.65 | 18.65 | 18.25 | 18.30 | +0.55% | 3,946 |
| 2026-08-12 | 18.50 | 18.50 | 18.20 | 18.20 | -1.36% | 733 |
| 2026-08-11 | 18.45 | 18.45 | 18.15 | 18.45 | +2.50% | 9,900 |
| 2026-08-10 | 18.15 | 18.25 | 17.70 | 18.00 | +1.41% | 9,480 |
| 2026-08-07 | 17.95 | 18.00 | 17.75 | 17.75 | +1.43% | 17,515 |
| 2026-08-06 | 17.40 | 17.65 | 17.40 | 17.50 | +0.00% | 16,675 |
| 2026-08-05 | 17.25 | 17.50 | 17.25 | 17.50 | +1.74% | 14,941 |
| 2026-08-04 | 17.20 | 17.50 | 17.00 | 17.20 | +0.29% | 3,156 |
| 2026-08-03 | 17.10 | 17.25 | 17.10 | 17.15 | -2.00% | 2,990 |
| 2026-07-31 | 17.00 | 17.50 | 17.00 | 17.50 | +2.04% | 3,392 |
| 2026-07-30 | 16.80 | 17.35 | 16.80 | 17.15 | -1.15% | 20,623 |
| 2026-07-29 | 17.05 | 17.35 | 17.05 | 17.35 | +2.36% | 2,138 |
| 2026-07-28 | 17.00 | 17.40 | 16.95 | 16.95 | -0.29% | 8,871 |
| 2026-07-27 | 17.00 | 17.25 | 16.85 | 17.00 | -1.45% | 43,958 |
| 2026-07-24 | 17.35 | 17.40 | 17.00 | 17.25 | -0.86% | 1,759 |
| 2026-07-23 | 17.10 | 17.45 | 17.10 | 17.40 | -0.57% | 18,733 |
| 2026-07-22 | 17.25 | 17.50 | 17.25 | 17.50 | +1.45% | 3,310 |
| 2026-07-21 | 17.20 | 17.25 | 17.10 | 17.25 | +0.29% | 6,807 |
| 2026-07-20 | 17.05 | 17.35 | 16.70 | 17.20 | +1.18% | 2,154 |
| 2026-07-17 | 17.25 | 17.30 | 17.00 | 17.00 | +0.89% | 5,430 |
| 2026-07-16 | 17.05 | 17.10 | 16.85 | 16.85 | -0.88% | 2,089 |
| 2026-07-15 | 17.00 | 17.35 | 17.00 | 17.00 | -2.30% | 9,154 |
| 2026-07-14 | 16.70 | 17.40 | 16.70 | 17.40 | +3.88% | 1,761 |
| 2026-07-13 | 17.00 | 17.00 | 16.75 | 16.75 | -1.47% | 4,843 |
| 2026-07-10 | 17.40 | 17.40 | 16.75 | 17.00 | +0.00% | 4,369 |
| 2026-07-09 | 17.40 | 17.40 | 16.75 | 17.00 | +0.00% | 1,486 |
| 2026-07-08 | 17.35 | 17.35 | 17.00 | 17.00 | -2.30% | 2,029 |
| 2026-07-07 | 17.40 | 17.40 | 16.70 | 17.40 | +2.35% | 5,140 |
| 2026-07-06 | 17.10 | 17.30 | 16.95 | 17.00 | +1.80% | 3,739 |
| 2026-07-03 | 17.40 | 17.40 | 16.70 | 16.70 | -2.91% | 3,376 |
| 2026-07-02 | 16.60 | 17.30 | 16.60 | 17.20 | +3.61% | 10,059 |
| 2026-07-01 | 17.10 | 17.10 | 16.60 | 16.60 | -2.92% | 3,218 |
| 2026-06-30 | 16.50 | 17.10 | 16.50 | 17.10 | +2.09% | 6,472 |
| 2026-06-29 | 17.00 | 17.00 | 16.75 | 16.75 | +0.90% | 7,393 |
| 2026-06-26 | 17.00 | 17.05 | 16.50 | 16.60 | -0.30% | 77,347 |
| 2026-06-25 | 17.00 | 17.00 | 16.65 | 16.65 | -0.89% | 4,856 |
| 2026-06-24 | 17.25 | 17.25 | 16.80 | 16.80 | -0.30% | 14,415 |
| 2026-06-23 | 17.00 | 17.00 | 16.80 | 16.85 | -0.88% | 11,001 |
| 2026-06-22 | 17.00 | 17.25 | 16.75 | 17.00 | +0.00% | 48,139 |
| 2026-06-19 | 16.60 | 17.10 | 16.50 | 17.00 | +1.80% | 6,133 |
| 2026-06-18 | 17.30 | 17.30 | 16.70 | 16.70 | -2.91% | 69,015 |
| 2026-06-17 | 17.00 | 17.20 | 17.00 | 17.20 | -0.58% | 17,120 |
| 2026-06-16 | 17.25 | 17.30 | 16.85 | 17.30 | +2.98% | 6,290 |
| 2026-06-15 | 17.15 | 17.30 | 16.80 | 16.80 | +0.00% | 4,248 |
| 2026-06-12 | 16.95 | 17.20 | 16.80 | 16.80 | +0.00% | 2,599 |
| 2026-06-11 | 17.20 | 17.20 | 16.80 | 16.80 | -0.30% | 11,294 |
| 2026-06-10 | 17.35 | 17.35 | 16.65 | 16.85 | -1.17% | 9,053 |
| 2026-06-09 | 17.70 | 17.70 | 17.05 | 17.05 | -1.45% | 34,853 |
| 2026-06-08 | 17.00 | 18.00 | 16.95 | 17.30 | +2.06% | 44,641 |
| 2026-06-05 | 16.80 | 16.95 | 16.40 | 16.95 | +2.73% | 2,676 |
| 2026-06-04 | 16.40 | 16.70 | 16.25 | 16.50 | +2.48% | 75,858 |
| 2026-06-03 | 16.40 | 16.80 | 16.10 | 16.10 | +0.00% | 8,683 |
| 2026-06-02 | 17.05 | 17.05 | 16.05 | 16.10 | -3.30% | 12,016 |
| 2026-06-01 | 17.20 | 17.20 | 16.65 | 16.65 | -2.06% | 3,945 |
| 2026-05-29 | 16.50 | 17.00 | 16.30 | 17.00 | +3.03% | 66,271 |
| 2026-05-28 | 16.40 | 16.50 | 16.30 | 16.50 | +0.00% | 1,898 |
| 2026-05-27 | 16.60 | 16.60 | 16.40 | 16.50 | -2.65% | 2,929 |
| 2026-05-26 | 17.00 | 17.00 | 16.65 | 16.95 | +1.80% | 3,993 |
| 2026-05-25 | 16.55 | 16.70 | 16.50 | 16.65 | -1.19% | 205 |
| 2026-05-22 | 16.85 | 16.85 | 16.40 | 16.85 | +0.60% | 2,683 |
| 2026-05-21 | 16.80 | 16.80 | 16.50 | 16.75 | +2.13% | 23,515 |
| 2026-05-20 | 16.45 | 16.75 | 16.40 | 16.40 | -1.80% | 1,858 |
| 2026-05-19 | 16.85 | 16.95 | 16.30 | 16.70 | +1.52% | 15,929 |
| 2026-05-18 | 16.90 | 16.90 | 16.40 | 16.45 | +0.30% | 12,395 |
| 2026-05-15 | 16.50 | 16.85 | 16.35 | 16.40 | -1.50% | 29,125 |
| 2026-05-14 | 16.55 | 16.80 | 16.55 | 16.65 | +0.91% | 5,629 |
| 2026-05-13 | 16.60 | 16.70 | 16.45 | 16.50 | +0.61% | 15,226 |
| 2026-05-12 | 16.45 | 16.60 | 16.40 | 16.40 | -0.30% | 7,823 |
| 2026-05-11 | 16.30 | 16.60 | 16.20 | 16.45 | +0.30% | 6,902 |
| 2026-05-08 | 16.25 | 16.45 | 16.10 | 16.40 | +0.31% | 15,086 |
| 2026-05-07 | 16.60 | 16.60 | 16.05 | 16.35 | -2.10% | 21,237 |
| 2026-05-06 | 16.50 | 16.70 | 16.10 | 16.70 | +3.09% | 9,733 |
| 2026-05-05 | 16.00 | 16.40 | 15.90 | 16.20 | +0.93% | 13,891 |
| 2026-04-30 | 16.30 | 16.35 | 16.05 | 16.05 | -0.31% | 14,690 |
| 2026-04-29 | 16.15 | 16.15 | 16.10 | 16.10 | -1.53% | 8,600 |
| 2026-04-28 | 16.30 | 16.50 | 16.10 | 16.35 | +0.93% | 2,098 |
| 2026-04-27 | 16.35 | 16.50 | 16.20 | 16.20 | -0.92% | 8,093 |
| 2026-04-24 | 16.50 | 16.50 | 16.30 | 16.35 | -1.51% | 11,041 |
| 2026-04-23 | 16.30 | 16.65 | 16.15 | 16.60 | -2.35% | 18,347 |
| 2026-04-22 | 17.30 | 17.45 | 17.00 | 17.00 | -1.45% | 21,534 |
| 2026-04-21 | 17.50 | 17.50 | 17.10 | 17.25 | -0.86% | 11,288 |
| 2026-04-20 | 17.10 | 17.65 | 17.10 | 17.40 | +1.46% | 15,410 |
| 2026-04-17 | 17.35 | 17.40 | 17.15 | 17.15 | -0.87% | 4,892 |
| 2026-04-16 | 17.40 | 17.40 | 17.10 | 17.30 | +0.58% | 32,695 |
| 2026-04-15 | 17.10 | 17.25 | 17.05 | 17.20 | +0.00% | 312,300 |
| 2026-04-14 | 16.95 | 17.55 | 16.95 | 17.20 | +2.69% | 10,945 |
| 2026-04-13 | 17.00 | 17.00 | 16.65 | 16.75 | -2.33% | 26,997 |
| 2026-04-10 | 16.70 | 17.15 | 16.65 | 17.15 | +2.08% | 10,885 |
| 2026-04-09 | 16.45 | 16.80 | 16.45 | 16.80 | +0.60% | 17,791 |
| 2026-04-08 | 16.70 | 16.70 | 16.40 | 16.70 | +1.21% | 25,034 |
| 2026-04-07 | 16.40 | 16.60 | 16.25 | 16.50 | +0.30% | 2,936 |
| 2026-04-02 | 16.50 | 16.50 | 16.25 | 16.45 | -0.30% | 3,483 |
| 2026-04-01 | 16.55 | 16.55 | 16.25 | 16.50 | +0.61% | 6,743 |
| 2026-03-31 | 16.55 | 16.55 | 16.30 | 16.40 | +0.31% | 3,331 |
| 2026-03-30 | 16.50 | 16.65 | 16.30 | 16.35 | -3.25% | 9,419 |
| 2026-03-27 | 16.40 | 16.90 | 16.25 | 16.90 | +1.81% | 4,785 |
| 2026-03-26 | 16.60 | 16.60 | 16.30 | 16.60 | +0.61% | 9,029 |
| 2026-03-25 | 16.85 | 16.90 | 16.50 | 16.50 | -0.30% | 8,272 |
| 2026-03-24 | 16.50 | 16.55 | 16.30 | 16.55 | +0.30% | 4,626 |
| 2026-03-23 | 16.30 | 16.50 | 16.00 | 16.50 | +0.61% | 22,313 |
| 2026-03-20 | 16.50 | 16.50 | 16.20 | 16.40 | +0.92% | 88,471 |
| 2026-03-19 | 16.35 | 16.50 | 16.25 | 16.25 | -0.61% | 7,957 |
| 2026-03-18 | 16.45 | 16.50 | 16.30 | 16.35 | -0.91% | 6,618 |
| 2026-03-17 | 16.35 | 16.50 | 16.30 | 16.50 | +0.61% | 234 |
| 2026-03-16 | 16.80 | 16.80 | 16.30 | 16.40 | -1.50% | 4,235 |
| 2026-03-13 | 16.65 | 16.65 | 16.45 | 16.65 | +2.15% | 806 |
| 2026-03-12 | 16.40 | 16.40 | 16.20 | 16.30 | -0.91% | 11,673 |
| 2026-03-11 | 16.75 | 16.80 | 16.35 | 16.45 | -0.60% | 3,635 |
| 2026-03-10 | 16.85 | 16.90 | 16.50 | 16.55 | +0.30% | 15,248 |
| 2026-03-09 | 16.45 | 16.90 | 16.40 | 16.50 | +0.00% | 7,833 |
| 2026-03-06 | 16.65 | 16.95 | 16.30 | 16.50 | +0.30% | 9,646 |
| 2026-03-05 | 16.70 | 16.70 | 16.20 | 16.45 | +0.00% | 4,679 |
| 2026-03-04 | 16.55 | 16.80 | 16.45 | 16.45 | -0.60% | 9,350 |
| 2026-03-03 | 16.80 | 16.80 | 16.35 | 16.55 | +0.91% | 4,317 |
| 2026-03-02 | 17.00 | 17.10 | 16.30 | 16.40 | -3.53% | 16,238 |
| 2026-02-27 | 16.90 | 17.00 | 16.50 | 17.00 | +3.03% | 13,453 |
| 2026-02-26 | 16.65 | 16.85 | 16.35 | 16.50 | +1.23% | 14,110 |
| 2026-02-25 | 16.45 | 16.45 | 16.30 | 16.30 | -0.31% | 8,257 |
| 2026-02-24 | 16.60 | 16.90 | 16.35 | 16.35 | -1.21% | 2,696 |
| 2026-02-23 | 16.40 | 16.55 | 16.20 | 16.55 | +1.53% | 5,556 |
| 2026-02-20 | 16.20 | 16.30 | 16.20 | 16.30 | +0.93% | 2,493 |
| 2026-02-19 | 16.15 | 16.15 | 16.15 | 16.15 | +0.31% | 3,335 |
| 2026-02-18 | 16.50 | 16.50 | 16.10 | 16.10 | -1.23% | 2,782 |
| 2026-02-17 | 16.50 | 16.50 | 16.30 | 16.30 | +0.00% | 3,358 |
| 2026-02-16 | 16.50 | 16.50 | 16.30 | 16.30 | +0.00% | 2,405 |
| 2026-02-13 | 16.50 | 16.50 | 16.20 | 16.30 | -0.31% | 6,278 |
| 2026-02-12 | 16.90 | 16.90 | 16.35 | 16.35 | -0.91% | 11,535 |
| 2026-02-11 | 16.65 | 16.65 | 16.50 | 16.50 | -0.60% | 17,615 |
| 2026-02-10 | 16.80 | 16.80 | 16.50 | 16.60 | -0.30% | 6,861 |
| 2026-02-09 | 16.90 | 16.90 | 16.55 | 16.65 | -0.30% | 9,533 |
| 2026-02-06 | 16.55 | 16.85 | 16.55 | 16.70 | +1.21% | 8,034 |
| 2026-02-05 | 16.15 | 16.50 | 16.15 | 16.50 | +1.85% | 89,952 |
| 2026-02-04 | 15.95 | 16.20 | 15.95 | 16.20 | +1.25% | 8,072 |
| 2026-02-03 | 16.15 | 16.15 | 15.95 | 16.00 | -0.62% | 21,967 |
| 2026-02-02 | 16.25 | 16.25 | 16.00 | 16.10 | -0.62% | 4,842 |
| 2026-01-30 | 16.10 | 16.30 | 16.10 | 16.20 | +0.62% | 12,467 |
| 2026-01-29 | 16.30 | 16.30 | 16.10 | 16.10 | +0.00% | 7,578 |
| 2026-01-28 | 16.20 | 16.30 | 16.10 | 16.10 | -0.62% | 32,486 |
| 2026-01-27 | 16.45 | 16.45 | 16.10 | 16.20 | -1.22% | 13,725 |
| 2026-01-26 | 16.90 | 16.90 | 16.20 | 16.40 | -1.20% | 3,607 |
| 2026-01-23 | 16.60 | 16.70 | 16.50 | 16.60 | -1.78% | 4,368 |
| 2026-01-22 | 16.25 | 16.90 | 16.25 | 16.90 | +3.36% | 22,009 |
| 2026-01-21 | 16.25 | 16.35 | 16.15 | 16.35 | +0.00% | 22,439 |
| 2026-01-20 | 16.20 | 16.40 | 16.00 | 16.35 | +2.51% | 8,267 |
| 2026-01-19 | 16.00 | 16.25 | 15.65 | 15.95 | +2.90% | 15,599 |
| 2026-01-16 | 15.90 | 16.25 | 15.50 | 15.50 | -2.52% | 43,619 |
| 2026-01-15 | 16.10 | 16.10 | 15.90 | 15.90 | +0.00% | 185,945 |
| 2026-01-14 | 16.00 | 16.00 | 15.80 | 15.90 | +0.95% | 11,731 |
| 2026-01-13 | 16.00 | 16.00 | 15.75 | 15.75 | -1.56% | 8,081 |
| 2026-01-12 | 16.10 | 16.10 | 15.80 | 16.00 | +0.63% | 5,440 |
| 2026-01-09 | 16.00 | 16.10 | 15.90 | 15.90 | -0.93% | 2,046 |
| 2026-01-08 | 16.00 | 16.05 | 15.80 | 16.05 | +0.31% | 8,715 |
| 2026-01-07 | 16.05 | 16.05 | 15.75 | 16.00 | +0.31% | 4,530 |
| 2026-01-06 | 15.95 | 15.95 | 15.75 | 15.95 | +1.27% | 6,558 |
| 2026-01-05 | 15.80 | 15.95 | 15.75 | 15.75 | -0.32% | 47,217 |
| 2026-01-02 | 15.80 | 15.80 | 15.75 | 15.80 | +0.32% | 8,812 |
| 2025-12-31 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | 221 |
| 2025-12-30 | 15.60 | 15.80 | 15.60 | 15.80 | +1.28% | 7,931 |
| 2025-12-29 | 15.70 | 15.80 | 15.60 | 15.60 | -0.64% | 1,206 |
| 2025-12-24 | 15.65 | 15.70 | 15.40 | 15.70 | +0.00% | 337 |
| 2025-12-23 | 15.40 | 15.70 | 15.35 | 15.70 | +0.00% | 3,644 |
| 2025-12-22 | 15.65 | 15.70 | 15.50 | 15.70 | +0.32% | 37,304 |
| 2025-12-19 | 15.40 | 15.65 | 15.15 | 15.65 | +0.97% | 66,628 |
| 2025-12-18 | 15.75 | 15.75 | 15.15 | 15.50 | +0.00% | 43,641 |
| 2025-12-17 | 15.35 | 15.65 | 15.30 | 15.50 | +1.31% | 3,252 |
| 2025-12-16 | 15.80 | 15.80 | 15.30 | 15.30 | -1.29% | 14,792 |
| 2025-12-15 | 15.65 | 15.65 | 15.30 | 15.50 | +1.31% | 1,673 |
| 2025-12-12 | 15.30 | 15.70 | 15.20 | 15.30 | -1.29% | 11,885 |
| 2025-12-11 | 15.20 | 15.65 | 15.10 | 15.50 | +0.65% | 4,702 |
| 2025-12-10 | 15.30 | 15.55 | 15.25 | 15.40 | +0.65% | 5,037 |
| 2025-12-09 | 15.65 | 15.65 | 15.30 | 15.30 | +0.00% | 94,880 |
| 2025-12-08 | 15.55 | 15.55 | 15.25 | 15.30 | +0.66% | 7,742 |
| 2025-12-05 | 15.60 | 15.95 | 15.20 | 15.20 | -2.56% | 6,086 |
| 2025-12-04 | 15.80 | 15.85 | 15.35 | 15.60 | +0.97% | 22,856 |
| 2025-12-03 | 15.40 | 15.80 | 15.40 | 15.45 | -0.96% | 8,723 |
| 2025-12-02 | 15.15 | 15.60 | 15.00 | 15.60 | +3.31% | 11,808 |
| 2025-12-01 | 15.50 | 15.50 | 15.10 | 15.10 | -2.58% | 43,869 |
| 2025-11-28 | 14.70 | 15.50 | 14.70 | 15.50 | +3.33% | 43,314 |
| 2025-11-27 | 14.60 | 15.00 | 14.35 | 15.00 | +4.17% | 28,056 |
| 2025-11-26 | 14.50 | 14.60 | 14.30 | 14.40 | +0.00% | 19,785 |
| 2025-11-25 | 14.40 | 14.50 | 14.30 | 14.40 | +0.70% | 11,281 |
| 2025-11-24 | 14.45 | 14.55 | 14.30 | 14.30 | -1.04% | 16,204 |
| 2025-11-21 | 14.45 | 14.45 | 14.15 | 14.45 | -0.34% | 13,571 |
| 2025-11-20 | 14.30 | 14.50 | 14.30 | 14.50 | +1.75% | 30,336 |
| 2025-11-19 | 14.25 | 14.40 | 14.20 | 14.25 | +1.06% | 14,049 |
| 2025-11-18 | 14.40 | 14.75 | 14.05 | 14.10 | -2.08% | 9,594 |
| 2025-11-17 | 14.30 | 14.40 | 14.30 | 14.40 | +0.70% | 414 |
| 2025-11-14 | 14.40 | 14.40 | 14.30 | 14.30 | -0.69% | 2,660 |
| 2025-11-13 | 14.30 | 14.40 | 14.30 | 14.40 | +0.00% | 4,561 |
| 2025-11-12 | 14.30 | 14.40 | 14.00 | 14.40 | +0.70% | 3,387 |
| 2025-11-11 | 14.30 | 14.30 | 14.00 | 14.30 | +0.70% | 608 |
| 2025-11-10 | 14.30 | 14.30 | 13.75 | 14.20 | -0.70% | 8,479 |
| 2025-11-07 | 14.30 | 14.55 | 14.15 | 14.30 | +0.00% | 4,384 |
| 2025-11-06 | 14.20 | 14.45 | 14.10 | 14.30 | +1.06% | 6,357 |
| 2025-11-05 | 14.20 | 14.50 | 14.10 | 14.15 | -2.08% | 13,522 |
| 2025-11-04 | 14.35 | 14.50 | 14.25 | 14.45 | +1.05% | 3,276 |
| 2025-11-03 | 14.50 | 14.55 | 14.25 | 14.30 | -1.38% | 4,255 |
| 2025-10-31 | 14.50 | 14.50 | 14.25 | 14.50 | +0.00% | 6,331 |
| 2025-10-30 | 14.40 | 14.50 | 14.40 | 14.50 | +2.11% | 3,375 |
| 2025-10-29 | 14.20 | 14.45 | 14.20 | 14.20 | +0.00% | 2,677 |
| 2025-10-28 | 14.60 | 14.60 | 14.20 | 14.20 | -2.74% | 2,269 |
| 2025-10-27 | 14.20 | 14.60 | 14.20 | 14.60 | +2.82% | 7,374 |
| 2025-10-24 | 14.20 | 14.35 | 14.20 | 14.20 | +2.16% | 7,468 |
| 2025-10-23 | 14.40 | 14.40 | 13.90 | 13.90 | -2.11% | 7,159 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+8.39%). 가장 약한 달: 4월 (-4.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
FBD Holdings PLC (EG7.IR)의 최근 종가는 얼마입니까?
2026-10-16 기준 19.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
EG7.IR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 20.00, 최저 13.75 (2026-10-16 기준).
FBD Holdings PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EG7.IR의 가장 강한 달은 11월(평균 +8.39%), 가장 약한 달은 4월(평균 -4.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.