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 | ₩36,061 | ₩37,684 | ₩35,096 | ₩37,282 | +3.38% | 256.5만 |
| 2026.09.28–2026.10.02 | ₩36,933 | ₩38,167 | ₩35,404 | ₩36,169 | -2.07% | 280.6만 |
| 2026.09.21–2026.09.25 | ₩36,611 | ₩37,966 | ₩35,860 | ₩37,309 | +1.90% | 285.1만 |
| 2026.09.14–2026.09.18 | ₩36,611 | ₩37,027 | ₩34,734 | ₩36,450 | -0.44% | 393.1만 |
| 2026.09.08–2026.09.11 | ₩38,462 | ₩38,636 | ₩34,989 | ₩36,115 | -6.10% | 225.2만 |
| 2026.08.31–2026.09.04 | ₩38,784 | ₩39,092 | ₩37,201 | ₩38,717 | -0.17% | 240.3만 |
| 2026.08.24–2026.08.28 | ₩38,475 | ₩39,749 | ₩37,429 | ₩38,958 | +1.25% | 215.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,207 |
| ₩39,977 |
| ₩36,222 |
| ₩38,314 |
| +0.28% |
| 272.3만 |
| 2026.08.10–2026.08.14 | ₩37,429 | ₩40,152 | ₩36,491 | ₩38,113 | +1.83% | 249.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,684 | ₩40,165 | ₩36,316 | ₩38,060 | +1.00% | 430.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,429 | ₩38,851 | ₩35,967 | ₩36,464 | -2.58% | 238.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,588 | ₩39,602 | ₩32,896 | ₩37,054 | -6.40% | 354.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,686 | ₩40,031 | ₩35,579 | ₩39,776 | +11.46% | 376.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,397 | ₩36,866 | ₩34,573 | ₩35,512 | -2.43% | 348.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,745 | ₩37,563 | ₩35,498 | ₩36,491 | -0.69% | 381.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,818 | ₩37,295 | ₩29,061 | ₩37,174 | +20.63% | 985.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,536 | ₩32,320 | ₩29,691 | ₩30,992 | +1.49% | 452.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,620 | ₩31,529 | ₩26,365 | ₩30,764 | +15.57% | 411.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,268 | ₩27,479 | ₩22,798 | ₩26,647 | +14.52% | 448.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,563 | ₩25,105 | ₩23,040 | ₩23,496 | -0.28% | 261.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,283 | ₩23,978 | ₩21,095 | ₩23,683 | +11.28% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,162 | ₩28,377 | ₩21,122 | ₩21,363 | -24.14% | 660.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,866 | ₩33,835 | ₩27,479 | ₩28,498 | -4.58% | 475.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,301 | ₩31,596 | ₩29,034 | ₩30,255 | -3.34% | 322.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,287 | ₩32,615 | ₩30,563 | ₩31,394 | +0.34% | 213.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,168 | ₩31,730 | ₩28,806 | ₩31,381 | +7.59% | 207.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,095 | ₩30,187 | ₩27,626 | ₩29,356 | +4.49% | 301.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,525 | ₩28,927 | ₩27,599 | ₩28,136 | -1.36% | 314.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,956 | ₩29,235 | ₩25,614 | ₩28,189 | +4.58% | 444.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,714 | ₩28,028 | ₩25,936 | ₩26,057 | -2.46% | 425.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,934 | ₩28,766 | ₩24,863 | ₩26,500 | -5.14% | 415.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,107 | ₩30,483 | ₩27,707 | ₩28,337 | -5.88% | 429.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,442 | ₩30,952 | ₩29,517 | ₩30,496 | +0.18% | 347.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,664 | ₩30,550 | ₩29,074 | ₩30,469 | +2.71% | 370.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,561 | ₩29,356 | ₩24,890 | ₩29,356 | +14.85% | 564.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,151 | ₩28,015 | ₩25,883 | ₩27,827 | +6.41% | 324.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,379 | ₩26,379 | ₩24,917 | ₩26,097 | -1.07% | 281.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,729 | ₩26,312 | ₩24,542 | ₩26,231 | +6.07% | 256.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,247 | ₩25,614 | ₩23,858 | ₩25,038 | +3.26% | 255.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,369 | ₩24,421 | ₩22,101 | ₩24,407 | +9.11% | 313.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,375 | ₩23,509 | ₩22,342 | ₩22,610 | -3.27% | 238.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,294 | ₩23,616 | ₩22,812 | ₩23,442 | +0.63% | 212.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,509 | ₩24,810 | ₩23,107 | ₩23,496 | -0.06% | 394만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,409 | ₩23,817 | ₩21,296 | ₩23,335 | +4.13% | 381.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,683 | ₩24,005 | ₩22,329 | ₩22,436 | -5.27% | 335.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,402 | ₩24,247 | ₩23,093 | ₩23,952 | +2.35% | 286만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,287 | ₩24,662 | ₩22,302 | ₩23,509 | -3.20% | 527.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,065 | ₩27,411 | ₩23,630 | ₩24,314 | -3.00% | 476.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,816 | ₩26,137 | ₩24,823 | ₩25,118 | -2.70% | 362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,432 | ₩26,701 | ₩25,105 | ₩26,003 | -1.62% | 316.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,264 | ₩27,318 | ₩26,151 | ₩26,406 | -3.15% | 278.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,473 | ₩27,344 | ₩26,205 | ₩27,170 | +2.63% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,277 | ₩27,277 | ₩26,164 | ₩26,352 | -3.39% | 46.6만 |
|---|