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 | ₩36,068 | ₩37,691 | ₩35,102 | ₩37,289 | +3.38% | 256.5만 |
| 2026.09.28–2026.10.02 | ₩36,940 | ₩38,174 | ₩35,411 | ₩36,175 | -2.07% | 280.6만 |
| 2026.09.21–2026.09.25 | ₩36,618 | ₩37,973 | ₩35,867 | ₩37,316 | +1.90% | 285.1만 |
| 2026.09.14–2026.09.18 | ₩36,618 | ₩37,034 | ₩34,740 | ₩36,457 | -0.44% | 393.1만 |
| 2026.09.08–2026.09.11 | ₩38,469 | ₩38,643 | ₩34,995 | ₩36,122 | -6.10% | 225.2만 |
| 2026.08.31–2026.09.04 | ₩38,791 | ₩39,099 | ₩37,208 | ₩38,724 | -0.17% | 240.3만 |
| 2026.08.24–2026.08.28 | ₩38,482 | ₩39,757 | ₩37,436 | ₩38,965 | +1.25% | 215.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,985 |
| ₩36,229 |
| ₩38,322 |
| +0.28% |
| 272.3만 |
| 2026.08.10–2026.08.14 | ₩37,436 | ₩40,159 | ₩36,497 | ₩38,120 | +1.83% | 249.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,691 | ₩40,173 | ₩36,323 | ₩38,067 | +1.00% | 430.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,436 | ₩38,858 | ₩35,974 | ₩36,470 | -2.58% | 238.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,596 | ₩39,609 | ₩32,903 | ₩37,061 | -6.40% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,693 | ₩40,038 | ₩35,585 | ₩39,784 | +11.46% | 376.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,403 | ₩36,873 | ₩34,579 | ₩35,518 | -2.43% | 348.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,752 | ₩37,570 | ₩35,505 | ₩36,497 | -0.69% | 381.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,824 | ₩37,302 | ₩29,066 | ₩37,181 | +20.63% | 985.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,542 | ₩32,326 | ₩29,697 | ₩30,998 | +1.49% | 452.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,625 | ₩31,534 | ₩26,370 | ₩30,770 | +15.57% | 411.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,272 | ₩27,484 | ₩22,802 | ₩26,652 | +14.52% | 448.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,567 | ₩25,110 | ₩23,044 | ₩23,500 | -0.28% | 261.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,287 | ₩23,983 | ₩21,099 | ₩23,688 | +11.28% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,168 | ₩28,382 | ₩21,126 | ₩21,367 | -24.14% | 660.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,871 | ₩33,842 | ₩27,484 | ₩28,503 | -4.58% | 475.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,306 | ₩31,601 | ₩29,040 | ₩30,260 | -3.34% | 322.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,293 | ₩32,621 | ₩30,569 | ₩31,400 | +0.34% | 213.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,174 | ₩31,736 | ₩28,812 | ₩31,387 | +7.59% | 207.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,101 | ₩30,193 | ₩27,631 | ₩29,361 | +4.49% | 301.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,530 | ₩28,932 | ₩27,604 | ₩28,141 | -1.36% | 314.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,961 | ₩29,241 | ₩25,619 | ₩28,195 | +4.58% | 444.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,719 | ₩28,034 | ₩25,941 | ₩26,062 | -2.46% | 425.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,940 | ₩28,771 | ₩24,868 | ₩26,504 | -5.14% | 415.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,113 | ₩30,488 | ₩27,712 | ₩28,342 | -5.88% | 429.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,448 | ₩30,958 | ₩29,522 | ₩30,502 | +0.18% | 347.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,670 | ₩30,555 | ₩29,080 | ₩30,475 | +2.71% | 370.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,566 | ₩29,361 | ₩24,895 | ₩29,361 | +14.85% | 564.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,156 | ₩28,020 | ₩25,887 | ₩27,832 | +6.41% | 324.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,384 | ₩26,384 | ₩24,922 | ₩26,102 | -1.07% | 281.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,734 | ₩26,317 | ₩24,546 | ₩26,236 | +6.07% | 256.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,251 | ₩25,619 | ₩23,862 | ₩25,042 | +3.26% | 255.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,373 | ₩24,425 | ₩22,105 | ₩24,412 | +9.11% | 313.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,379 | ₩23,513 | ₩22,346 | ₩22,615 | -3.27% | 238.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,299 | ₩23,621 | ₩22,816 | ₩23,446 | +0.63% | 212.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,513 | ₩24,814 | ₩23,111 | ₩23,500 | -0.06% | 394만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,413 | ₩23,822 | ₩21,300 | ₩23,339 | +4.13% | 381.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,688 | ₩24,010 | ₩22,333 | ₩22,440 | -5.27% | 335.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,406 | ₩24,251 | ₩23,098 | ₩23,956 | +2.35% | 286만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,291 | ₩24,667 | ₩22,306 | ₩23,513 | -3.20% | 527.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,069 | ₩27,417 | ₩23,634 | ₩24,318 | -3.00% | 476.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,820 | ₩26,142 | ₩24,828 | ₩25,123 | -2.70% | 362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,437 | ₩26,706 | ₩25,110 | ₩26,008 | -1.62% | 316.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,269 | ₩27,323 | ₩26,156 | ₩26,411 | -3.15% | 278.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,478 | ₩27,350 | ₩26,209 | ₩27,175 | +2.63% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,282 | ₩27,282 | ₩26,169 | ₩26,357 | -3.39% | 46.6만 |
|---|