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 | ₩36,033 | ₩37,655 | ₩35,068 | ₩37,253 | +3.38% | 256.5만 |
| 2026.09.28–2026.10.02 | ₩36,904 | ₩38,137 | ₩35,377 | ₩36,140 | -2.07% | 280.6만 |
| 2026.09.21–2026.09.25 | ₩36,583 | ₩37,936 | ₩35,832 | ₩37,279 | +1.90% | 285.1만 |
| 2026.09.14–2026.09.18 | ₩36,583 | ₩36,998 | ₩34,707 | ₩36,422 | -0.44% | 393.1만 |
| 2026.09.08–2026.09.11 | ₩38,432 | ₩38,606 | ₩34,961 | ₩36,087 | -6.10% | 225.2만 |
| 2026.08.31–2026.09.04 | ₩38,753 | ₩39,062 | ₩37,172 | ₩38,686 | -0.17% | 240.3만 |
| 2026.08.24–2026.08.28 | ₩38,445 | ₩39,718 | ₩37,400 | ₩38,928 | +1.25% | 215.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,946 |
| ₩36,194 |
| ₩38,284 |
| +0.28% |
| 272.3만 |
| 2026.08.10–2026.08.14 | ₩37,400 | ₩40,120 | ₩36,462 | ₩38,083 | +1.83% | 249.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,655 | ₩40,134 | ₩36,288 | ₩38,030 | +1.00% | 430.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,400 | ₩38,820 | ₩35,939 | ₩36,435 | -2.58% | 238.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,557 | ₩39,571 | ₩32,871 | ₩37,025 | -6.40% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,658 | ₩40,000 | ₩35,551 | ₩39,745 | +11.46% | 376.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,368 | ₩36,837 | ₩34,546 | ₩35,484 | -2.43% | 348.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,717 | ₩37,534 | ₩35,470 | ₩36,462 | -0.69% | 381.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,794 | ₩37,266 | ₩29,038 | ₩37,145 | +20.63% | 985.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,512 | ₩32,294 | ₩29,668 | ₩30,968 | +1.49% | 452.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,599 | ₩31,504 | ₩26,345 | ₩30,740 | +15.57% | 411.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,249 | ₩27,457 | ₩22,780 | ₩26,626 | +14.52% | 448.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,544 | ₩25,085 | ₩23,022 | ₩23,477 | -0.28% | 261.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,266 | ₩23,960 | ₩21,079 | ₩23,665 | +11.28% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,140 | ₩28,355 | ₩21,105 | ₩21,347 | -24.14% | 660.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,842 | ₩33,809 | ₩27,457 | ₩28,475 | -4.58% | 475.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,276 | ₩31,571 | ₩29,011 | ₩30,231 | -3.34% | 322.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,263 | ₩32,589 | ₩30,539 | ₩31,370 | +0.34% | 213.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,145 | ₩31,705 | ₩28,784 | ₩31,356 | +7.59% | 207.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,073 | ₩30,164 | ₩27,604 | ₩29,333 | +4.49% | 301.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,502 | ₩28,904 | ₩27,578 | ₩28,114 | -1.36% | 314.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,934 | ₩29,212 | ₩25,594 | ₩28,167 | +4.58% | 444.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,693 | ₩28,006 | ₩25,916 | ₩26,037 | -2.46% | 425.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,913 | ₩28,743 | ₩24,844 | ₩26,479 | -5.14% | 415.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,083 | ₩30,459 | ₩27,685 | ₩28,315 | -5.88% | 429.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,418 | ₩30,928 | ₩29,494 | ₩30,472 | +0.18% | 347.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,641 | ₩30,526 | ₩29,052 | ₩30,445 | +2.71% | 370.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,541 | ₩29,333 | ₩24,871 | ₩29,333 | +14.85% | 564.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,130 | ₩27,993 | ₩25,862 | ₩27,805 | +6.41% | 324.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,358 | ₩26,358 | ₩24,898 | ₩26,077 | -1.07% | 281.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,710 | ₩26,291 | ₩24,522 | ₩26,211 | +6.07% | 256.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,228 | ₩25,594 | ₩23,839 | ₩25,018 | +3.26% | 255.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,352 | ₩24,402 | ₩22,084 | ₩24,388 | +9.11% | 313.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,357 | ₩23,491 | ₩22,325 | ₩22,593 | -3.27% | 238.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,276 | ₩23,598 | ₩22,794 | ₩23,424 | +0.63% | 212.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,491 | ₩24,790 | ₩23,089 | ₩23,477 | -0.06% | 394만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,392 | ₩23,799 | ₩21,280 | ₩23,316 | +4.13% | 381.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,665 | ₩23,986 | ₩22,311 | ₩22,419 | -5.27% | 335.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,383 | ₩24,228 | ₩23,075 | ₩23,933 | +2.35% | 286만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,268 | ₩24,643 | ₩22,285 | ₩23,491 | -3.20% | 527.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,045 | ₩27,390 | ₩23,611 | ₩24,295 | -3.00% | 476.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,795 | ₩26,117 | ₩24,804 | ₩25,099 | -2.70% | 362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,412 | ₩26,680 | ₩25,085 | ₩25,983 | -1.62% | 316.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,243 | ₩27,296 | ₩26,130 | ₩26,385 | -3.15% | 278.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,452 | ₩27,323 | ₩26,184 | ₩27,149 | +2.63% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,256 | ₩27,256 | ₩26,144 | ₩26,331 | -3.39% | 46.6만 |
|---|