시장 데이터를 불러오는 중
전체 종목
Edgewell Personal Care Company Common Stock 과거 주가
Edgewell Personal Care Company Common Stock · EPC · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edgewell Personal Care Company Common Stock · EPC · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,066 | ₩37,689 | ₩35,101 | ₩37,287 | +3.38% | 256.5만 |
| 2026.09.28–2026.10.02 | ₩36,938 | ₩38,172 | ₩35,409 | ₩36,174 | -2.07% | 280.6만 |
| 2026.09.21–2026.09.25 | ₩36,616 | ₩37,971 | ₩35,865 | ₩37,314 | +1.90% | 285.1만 |
| 2026.09.14–2026.09.18 | ₩36,616 | ₩37,032 | ₩34,739 | ₩36,455 | -0.44% | 393.1만 |
| 2026.09.08–2026.09.11 | ₩38,467 | ₩38,642 | ₩34,993 | ₩36,120 | -6.10% | 225.2만 |
| 2026.08.31–2026.09.04 | ₩38,789 | ₩39,098 | ₩37,207 | ₩38,722 | -0.17% | 240.3만 |
| 2026.08.24–2026.08.28 | ₩38,481 | ₩39,755 | ₩37,435 | ₩38,964 | +1.25% | 215.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,983 |
| ₩36,227 |
| ₩38,320 |
| +0.28% |
| 272.3만 |
| 2026.08.10–2026.08.14 | ₩37,435 | ₩40,157 | ₩36,496 | ₩38,119 | +1.83% | 249.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,689 | ₩40,171 | ₩36,321 | ₩38,065 | +1.00% | 430.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,435 | ₩38,856 | ₩35,973 | ₩36,469 | -2.58% | 238.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,594 | ₩39,607 | ₩32,901 | ₩37,059 | -6.40% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,691 | ₩40,037 | ₩35,584 | ₩39,782 | +11.46% | 376.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,402 | ₩36,871 | ₩34,578 | ₩35,517 | -2.43% | 348.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,751 | ₩37,569 | ₩35,503 | ₩36,496 | -0.69% | 381.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,822 | ₩37,300 | ₩29,065 | ₩37,180 | +20.63% | 985.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,540 | ₩32,324 | ₩29,695 | ₩30,997 | +1.49% | 452.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,624 | ₩31,533 | ₩26,369 | ₩30,769 | +15.57% | 411.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,271 | ₩27,482 | ₩22,801 | ₩26,651 | +14.52% | 448.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,566 | ₩25,108 | ₩23,043 | ₩23,499 | -0.28% | 261.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,286 | ₩23,982 | ₩21,098 | ₩23,687 | +11.28% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,166 | ₩28,381 | ₩21,125 | ₩21,366 | -24.14% | 660.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,870 | ₩33,840 | ₩27,482 | ₩28,502 | -4.58% | 475.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,305 | ₩31,600 | ₩29,038 | ₩30,259 | -3.34% | 322.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,292 | ₩32,619 | ₩30,567 | ₩31,399 | +0.34% | 213.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,172 | ₩31,734 | ₩28,810 | ₩31,385 | +7.59% | 207.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,099 | ₩30,192 | ₩27,630 | ₩29,360 | +4.49% | 301.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,529 | ₩28,931 | ₩27,603 | ₩28,140 | -1.36% | 314.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,959 | ₩29,239 | ₩25,618 | ₩28,193 | +4.58% | 444.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,718 | ₩28,032 | ₩25,940 | ₩26,061 | -2.46% | 425.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,938 | ₩28,770 | ₩24,867 | ₩26,503 | -5.14% | 415.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,111 | ₩30,487 | ₩27,710 | ₩28,341 | -5.88% | 429.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,447 | ₩30,956 | ₩29,521 | ₩30,500 | +0.18% | 347.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,669 | ₩30,554 | ₩29,079 | ₩30,473 | +2.71% | 370.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,564 | ₩29,360 | ₩24,894 | ₩29,360 | +14.85% | 564.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,155 | ₩28,019 | ₩25,886 | ₩27,831 | +6.41% | 324.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,383 | ₩26,383 | ₩24,921 | ₩26,101 | -1.07% | 281.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,733 | ₩26,316 | ₩24,545 | ₩26,235 | +6.07% | 256.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,250 | ₩25,618 | ₩23,861 | ₩25,041 | +3.26% | 255.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,372 | ₩24,424 | ₩22,104 | ₩24,411 | +9.11% | 313.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,378 | ₩23,512 | ₩22,345 | ₩22,614 | -3.27% | 238.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,298 | ₩23,620 | ₩22,815 | ₩23,445 | +0.63% | 212.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,512 | ₩24,813 | ₩23,110 | ₩23,499 | -0.06% | 394만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,412 | ₩23,821 | ₩21,299 | ₩23,338 | +4.13% | 381.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,687 | ₩24,009 | ₩22,332 | ₩22,439 | -5.27% | 335.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,405 | ₩24,250 | ₩23,096 | ₩23,955 | +2.35% | 286만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,290 | ₩24,666 | ₩22,305 | ₩23,512 | -3.20% | 527.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,068 | ₩27,415 | ₩23,633 | ₩24,317 | -3.00% | 476.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,819 | ₩26,141 | ₩24,827 | ₩25,122 | -2.70% | 362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,436 | ₩26,704 | ₩25,108 | ₩26,007 | -1.62% | 316.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,268 | ₩27,321 | ₩26,155 | ₩26,409 | -3.15% | 278.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,476 | ₩27,348 | ₩26,208 | ₩27,174 | +2.63% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,281 | ₩27,281 | ₩26,168 | ₩26,356 | -3.39% | 46.6만 |
|---|