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 | ₩36,059 | ₩37,682 | ₩35,093 | ₩37,279 | +3.38% | 256.5만 |
| 2026.09.28–2026.10.02 | ₩36,931 | ₩38,164 | ₩35,402 | ₩36,166 | -2.07% | 280.6만 |
| 2026.09.21–2026.09.25 | ₩36,609 | ₩37,963 | ₩35,858 | ₩37,306 | +1.90% | 285.1만 |
| 2026.09.14–2026.09.18 | ₩36,609 | ₩37,024 | ₩34,731 | ₩36,448 | -0.44% | 393.1만 |
| 2026.09.08–2026.09.11 | ₩38,459 | ₩38,634 | ₩34,986 | ₩36,113 | -6.10% | 225.2만 |
| 2026.08.31–2026.09.04 | ₩38,781 | ₩39,090 | ₩37,199 | ₩38,714 | -0.17% | 240.3만 |
| 2026.08.24–2026.08.28 | ₩38,473 | ₩39,747 | ₩37,427 | ₩38,955 | +1.25% | 215.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,975 |
| ₩36,220 |
| ₩38,312 |
| +0.28% |
| 272.3만 |
| 2026.08.10–2026.08.14 | ₩37,427 | ₩40,149 | ₩36,488 | ₩38,111 | +1.83% | 249.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,682 | ₩40,162 | ₩36,314 | ₩38,057 | +1.00% | 430.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,427 | ₩38,848 | ₩35,965 | ₩36,461 | -2.58% | 238.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,586 | ₩39,599 | ₩32,894 | ₩37,051 | -6.40% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,683 | ₩40,028 | ₩35,576 | ₩39,773 | +11.46% | 376.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,394 | ₩36,864 | ₩34,570 | ₩35,509 | -2.43% | 348.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,743 | ₩37,561 | ₩35,496 | ₩36,488 | -0.69% | 381.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,816 | ₩37,293 | ₩29,059 | ₩37,172 | +20.63% | 985.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,534 | ₩32,318 | ₩29,689 | ₩30,990 | +1.49% | 452.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,618 | ₩31,526 | ₩26,364 | ₩30,762 | +15.57% | 411.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,266 | ₩27,477 | ₩22,797 | ₩26,645 | +14.52% | 448.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,561 | ₩25,103 | ₩23,038 | ₩23,494 | -0.28% | 261.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,281 | ₩23,977 | ₩21,094 | ₩23,682 | +11.28% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,161 | ₩28,375 | ₩21,120 | ₩21,362 | -24.14% | 660.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,864 | ₩33,833 | ₩27,477 | ₩28,496 | -4.58% | 475.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,298 | ₩31,593 | ₩29,032 | ₩30,253 | -3.34% | 322.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,285 | ₩32,613 | ₩30,561 | ₩31,392 | +0.34% | 213.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,166 | ₩31,728 | ₩28,804 | ₩31,379 | +7.59% | 207.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,094 | ₩30,185 | ₩27,624 | ₩29,354 | +4.49% | 301.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,523 | ₩28,925 | ₩27,597 | ₩28,134 | -1.36% | 314.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,954 | ₩29,233 | ₩25,613 | ₩28,187 | +4.58% | 444.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,712 | ₩28,026 | ₩25,935 | ₩26,055 | -2.46% | 425.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,933 | ₩28,764 | ₩24,862 | ₩26,498 | -5.14% | 415.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,105 | ₩30,480 | ₩27,705 | ₩28,335 | -5.88% | 429.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,440 | ₩30,950 | ₩29,515 | ₩30,494 | +0.18% | 347.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,662 | ₩30,548 | ₩29,072 | ₩30,467 | +2.71% | 370.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,559 | ₩29,354 | ₩24,889 | ₩29,354 | +14.85% | 564.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,149 | ₩28,013 | ₩25,881 | ₩27,825 | +6.41% | 324.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,377 | ₩26,377 | ₩24,915 | ₩26,095 | -1.07% | 281.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,728 | ₩26,310 | ₩24,540 | ₩26,230 | +6.07% | 256.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,245 | ₩25,613 | ₩23,856 | ₩25,036 | +3.26% | 255.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,368 | ₩24,419 | ₩22,099 | ₩24,406 | +9.11% | 313.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,373 | ₩23,507 | ₩22,341 | ₩22,609 | -3.27% | 238.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,293 | ₩23,615 | ₩22,810 | ₩23,440 | +0.63% | 212.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,507 | ₩24,808 | ₩23,105 | ₩23,494 | -0.06% | 394만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,408 | ₩23,816 | ₩21,295 | ₩23,333 | +4.13% | 381.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,682 | ₩24,004 | ₩22,327 | ₩22,435 | -5.27% | 335.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,400 | ₩24,245 | ₩23,092 | ₩23,950 | +2.35% | 286만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,285 | ₩24,661 | ₩22,300 | ₩23,507 | -3.20% | 527.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,063 | ₩27,410 | ₩23,628 | ₩24,312 | -3.00% | 476.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,814 | ₩26,136 | ₩24,822 | ₩25,117 | -2.70% | 362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,431 | ₩26,699 | ₩25,103 | ₩26,002 | -1.62% | 316.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,262 | ₩27,316 | ₩26,149 | ₩26,404 | -3.15% | 278.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,471 | ₩27,343 | ₩26,203 | ₩27,168 | +2.63% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,276 | ₩27,276 | ₩26,163 | ₩26,350 | -3.39% | 46.6만 |
|---|