EPIC Suisse AG (EPIC.SW) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	85.60	85.60	84.60	85.60	+0.00%	1,190
2026-10-15	84.20	85.60	83.60	85.60	+1.66%	1,501
2026-10-14	84.00	84.60	84.00	84.20	+0.24%	2,459
2026-10-13	84.00	84.00	83.40	84.00	+0.00%	1,337
2026-10-12	83.60	84.00	83.40	84.00	+0.48%	438
2026-10-09	83.80	84.00	83.60	83.60	-0.48%	566
2026-10-08	84.00	84.00	83.60	84.00	+0.00%	1,668
2026-10-07	83.60	84.00	83.00	84.00	+0.00%	1,632
2026-10-06	83.20	84.00	83.20	84.00	+0.96%	1,093
2026-10-05	83.20	83.20	82.80	83.20	-0.24%	764
2026-10-02	83.40	83.40	83.00	83.40	+0.00%	206
2026-10-01	83.60	83.60	82.80	83.40	-0.71%	661
2026-09-30	84.00	84.00	83.00	84.00	+0.00%	1,664
2026-09-29	83.40	84.00	83.00	84.00	+0.72%	1,186
2026-09-28	83.40	83.40	82.80	83.40	+0.24%	715
2026-09-25	83.00	83.20	82.80	83.20	+0.00%	1,616
2026-09-24	83.40	83.40	82.80	83.20	+0.00%	1,211
2026-09-23	85.40	85.60	83.20	83.20	-2.12%	2,258
2026-09-22	86.20	86.20	85.00	85.00	-1.39%	2,204
2026-09-21	85.80	86.20	85.40	86.20	+0.47%	662
2026-09-18	84.00	85.80	83.80	85.80	+2.14%	4,770
2026-09-17	83.40	84.00	83.40	84.00	+0.48%	257
2026-09-16	83.40	83.60	83.40	83.60	-0.24%	23
2026-09-15	83.40	83.80	82.20	83.80	+0.24%	4,036
2026-09-14	83.60	83.60	83.40	83.60	+0.00%	168
2026-09-11	83.40	83.60	82.80	83.60	+0.00%	1,211
2026-09-10	83.60	83.60	83.40	83.60	+0.00%	420
2026-09-09	84.40	84.40	83.60	83.60	-1.42%	848
2026-09-08	84.00	84.80	83.60	84.80	+0.95%	1,018
2026-09-07	83.80	84.00	83.80	84.00	+0.24%	84
2026-09-04	83.40	83.80	83.40	83.80	+0.48%	68
2026-09-03	83.60	83.80	83.40	83.40	+0.00%	104
2026-09-02	83.80	84.00	83.40	83.40	-0.48%	823
2026-09-01	83.80	83.80	83.80	83.80	+0.00%	74
2026-08-31	84.00	84.00	83.80	83.80	+0.24%	103
2026-08-28	84.20	84.40	83.60	83.60	-0.95%	529
2026-08-27	84.00	84.40	83.60	84.40	+0.00%	1,175
2026-08-26	84.00	84.60	84.00	84.40	+0.96%	586
2026-08-25	84.40	84.40	83.60	83.60	-0.95%	643
2026-08-24	84.20	84.40	83.80	84.40	+0.24%	659
2026-08-21	84.00	84.20	84.00	84.20	+0.00%	306
2026-08-20	84.00	84.20	83.80	84.20	-0.47%	605
2026-08-19	84.00	84.60	84.00	84.60	+0.48%	319
2026-08-18	84.20	84.20	84.00	84.20	+0.00%	147
2026-08-17	84.20	84.60	84.20	84.20	+0.00%	118
2026-08-14	84.40	84.80	84.20	84.20	-0.71%	200
2026-08-13	85.00	85.00	84.20	84.80	+0.71%	617
2026-08-12	85.00	85.00	84.20	84.20	-0.94%	8,008
2026-08-11	85.00	85.00	84.80	85.00	+0.00%	747
2026-08-10	84.60	85.00	83.80	85.00	+0.71%	1,526
2026-08-07	83.80	84.40	83.80	84.40	+0.72%	1,005
2026-08-06	83.40	83.80	83.40	83.80	+0.24%	8,488
2026-08-05	83.40	83.60	83.40	83.60	+0.00%	508
2026-08-04	83.60	83.60	83.00	83.60	-0.24%	705
2026-08-03	83.20	83.80	83.00	83.80	+0.96%	775
2026-07-31	83.80	83.80	83.00	83.00	-0.72%	4,275
2026-07-30	83.20	83.80	83.20	83.60	+0.00%	461
2026-07-29	84.00	84.00	83.20	83.60	-0.48%	667
2026-07-28	84.00	84.00	83.60	84.00	-0.24%	321
2026-07-27	85.00	86.20	84.00	84.20	-1.17%	5,629
2026-07-24	84.20	85.20	83.20	85.20	+1.91%	3,776
2026-07-23	85.00	85.00	83.60	83.60	-2.11%	617
2026-07-22	85.20	86.20	84.60	85.40	-0.23%	1,697
2026-07-21	85.00	85.60	84.80	85.60	+0.00%	467
2026-07-20	86.40	87.00	84.80	85.60	-0.47%	3,614
2026-07-17	85.60	86.40	85.60	86.00	+0.47%	774
2026-07-16	84.60	85.60	84.00	85.60	+0.94%	898
2026-07-15	84.60	85.60	84.60	84.80	+0.00%	6,816
2026-07-14	84.80	85.40	84.80	84.80	+0.00%	304
2026-07-13	86.00	86.00	84.80	84.80	-1.17%	1,481
2026-07-10	85.60	87.00	85.60	85.80	+0.00%	2,473
2026-07-09	84.20	86.40	84.20	85.80	+1.42%	43,157
2026-07-08	84.00	84.60	83.40	84.60	+0.71%	37,848
2026-07-07	83.80	84.00	83.60	84.00	+0.48%	1,768
2026-07-06	83.40	83.80	83.40	83.60	+0.24%	1,262
2026-07-03	82.40	83.40	82.40	83.40	+0.72%	924
2026-07-02	82.40	82.80	82.40	82.80	+0.24%	52
2026-07-01	82.40	82.60	82.40	82.60	+0.00%	236
2026-06-30	82.60	83.00	82.00	82.60	-0.48%	1,104
2026-06-29	83.00	83.20	82.20	83.00	-0.48%	1,093
2026-06-26	82.00	83.40	82.00	83.40	+1.21%	1,020
2026-06-25	82.40	82.40	82.00	82.40	+0.24%	1,874
2026-06-24	82.40	82.40	81.60	82.20	-0.24%	846
2026-06-23	82.40	82.40	82.00	82.40	-0.24%	1,341
2026-06-22	82.20	82.60	82.20	82.60	+0.00%	377
2026-06-19	82.60	83.20	82.40	82.60	+0.73%	2,471
2026-06-18	82.20	82.60	82.00	82.00	-0.73%	1,291
2026-06-17	82.60	84.20	82.00	82.60	+0.24%	3,165
2026-06-16	83.00	83.00	82.40	82.40	-0.72%	936
2026-06-15	83.20	84.00	83.00	83.00	+0.00%	1,289
2026-06-12	83.60	83.60	83.00	83.00	-0.72%	1,338
2026-06-11	82.80	83.60	82.60	83.60	+0.97%	1,223
2026-06-10	83.20	83.20	82.40	82.80	+0.49%	1,005
2026-06-09	83.40	84.20	82.40	82.40	+0.00%	5,183
2026-06-08	82.60	83.20	82.40	82.40	+0.24%	4,971
2026-06-05	83.60	83.60	82.20	82.20	-1.20%	1,874
2026-06-04	83.00	83.60	82.20	83.20	+0.00%	18,492
2026-06-03	84.80	84.80	83.20	83.20	-1.42%	1,689
2026-06-02	84.40	85.00	84.00	84.40	+0.00%	2,262
2026-06-01	84.20	84.80	84.20	84.40	+0.48%	1,661
2026-05-29	83.60	84.00	83.60	84.00	+0.48%	82
2026-05-28	84.00	84.00	83.60	83.60	-0.24%	2,104
2026-05-27	84.00	84.40	83.80	83.80	-0.24%	2,689
2026-05-26	84.00	84.20	83.60	84.00	+0.00%	10,112
2026-05-22	83.40	84.00	83.40	84.00	+0.72%	18,047
2026-05-21	84.00	84.00	83.40	83.40	-0.48%	1,657
2026-05-20	83.60	84.00	83.60	83.80	-0.24%	6,117
2026-05-19	82.40	84.00	82.20	84.00	+2.19%	7,705
2026-05-18	82.40	82.40	82.20	82.20	-0.48%	3,050
2026-05-15	82.00	82.60	82.00	82.60	+0.24%	2,767
2026-05-13	84.00	84.00	82.20	82.40	-1.20%	3,600
2026-05-12	85.20	85.40	83.40	83.40	-2.11%	8,413
2026-05-11	85.20	85.40	85.00	85.20	-0.23%	678
2026-05-08	85.80	85.80	85.40	85.40	-0.70%	601
2026-05-07	86.60	86.60	86.00	86.00	-0.46%	933
2026-05-06	86.40	87.00	86.20	86.40	+0.23%	1,526
2026-05-05	86.20	87.00	86.20	86.20	+0.47%	1,238
2026-05-04	87.60	87.60	85.80	85.80	-2.28%	2,522
2026-04-30	88.00	88.00	87.40	87.80	-0.45%	1,496
2026-04-29	88.60	88.80	88.20	88.20	-0.45%	1,510
2026-04-28	88.20	88.80	88.20	88.60	+0.45%	2,579
2026-04-27	88.20	88.40	88.00	88.20	-0.23%	638
2026-04-24	87.80	88.80	87.80	88.40	+1.14%	2,714
2026-04-23	88.20	88.20	87.40	87.40	-0.46%	11,009
2026-04-22	87.80	88.80	87.80	87.80	-0.23%	1,920
2026-04-21	88.00	89.00	87.60	88.00	+0.00%	1,559
2026-04-20	89.20	89.20	88.00	88.00	-0.90%	5,171
2026-04-17	89.00	89.80	88.80	88.80	-2.63%	1,763
2026-04-16	90.60	92.20	90.60	91.20	+0.66%	2,742
2026-04-15	90.60	90.60	90.20	90.60	+0.00%	173
2026-04-14	90.60	90.60	90.00	90.60	+0.22%	1,969
2026-04-13	91.00	91.00	90.00	90.40	-0.22%	1,183
2026-04-10	89.60	90.60	89.60	90.60	+1.12%	1,527
2026-04-09	90.00	90.00	89.00	89.60	+0.00%	1,277
2026-04-08	89.20	90.00	89.20	89.60	+0.45%	1,591
2026-04-07	89.40	90.40	89.20	89.20	-0.67%	1,197
2026-04-02	88.40	89.80	88.40	89.80	+0.90%	571
2026-04-01	87.80	89.00	87.80	89.00	+1.14%	1,371
2026-03-31	88.20	88.20	87.00	88.00	-0.23%	5,127
2026-03-30	88.20	88.40	87.20	88.20	-0.23%	3,880
2026-03-27	88.60	88.80	88.20	88.40	-0.67%	1,066
2026-03-26	89.00	89.60	87.60	89.00	+0.68%	5,108
2026-03-25	87.40	88.80	87.20	88.40	+0.23%	2,151
2026-03-24	87.20	88.40	87.20	88.20	+0.92%	1,105
2026-03-23	87.00	88.20	86.20	87.40	-0.46%	1,741
2026-03-20	88.40	88.40	87.80	87.80	-0.23%	1,082
2026-03-19	90.40	90.40	88.00	88.00	-2.65%	2,677
2026-03-18	90.20	90.80	90.20	90.40	+0.67%	1,590
2026-03-17	90.20	90.20	89.80	89.80	-0.66%	1,747
2026-03-16	90.40	90.40	90.00	90.40	+0.00%	1,190
2026-03-13	90.40	90.40	90.00	90.40	+0.22%	1,229
2026-03-12	90.20	90.80	90.20	90.20	-0.66%	1,473
2026-03-11	91.60	91.60	90.40	90.80	-0.22%	3,652
2026-03-10	91.20	91.20	90.80	91.00	-0.66%	1,624
2026-03-09	91.80	91.80	90.80	91.60	-0.43%	2,101
2026-03-06	91.80	92.00	91.60	92.00	+0.44%	1,523
2026-03-05	91.60	91.60	91.20	91.60	+0.00%	6,382
2026-03-04	91.40	91.60	91.40	91.60	+0.00%	11,309
2026-03-03	90.40	91.60	90.00	91.60	+1.33%	1,965
2026-03-02	90.60	90.60	90.00	90.40	+0.00%	2,669
2026-02-27	90.40	90.40	90.20	90.40	+0.00%	3,691
2026-02-26	89.80	90.40	89.80	90.40	+0.44%	1,380
2026-02-25	89.80	90.00	89.60	90.00	+0.22%	937
2026-02-24	89.80	89.80	89.40	89.80	-0.22%	839
2026-02-23	90.20	90.20	89.80	90.00	-0.22%	217
2026-02-20	90.20	90.20	90.20	90.20	+0.22%	168
2026-02-19	89.80	90.00	89.80	90.00	+0.45%	346
2026-02-18	90.00	90.00	89.60	89.60	-0.44%	413
2026-02-17	90.20	90.20	89.80	90.00	-0.22%	759
2026-02-16	89.80	90.20	89.60	90.20	+0.89%	1,380
2026-02-13	90.60	90.60	89.40	89.40	-1.32%	2,857
2026-02-12	90.40	90.60	90.20	90.60	+0.00%	1,659
2026-02-11	90.60	90.60	90.40	90.60	-0.22%	339
2026-02-10	90.60	90.80	90.60	90.80	+0.22%	662
2026-02-09	90.80	91.20	90.60	90.60	-0.44%	3,950
2026-02-06	91.00	91.40	90.80	91.00	+0.00%	1,635
2026-02-05	90.40	91.00	90.20	91.00	+0.66%	1,944
2026-02-04	89.80	90.40	89.80	90.40	+0.89%	2,525
2026-02-03	90.00	90.00	89.60	89.60	-0.44%	2,219
2026-02-02	89.80	90.00	89.80	90.00	+0.22%	2,846
2026-01-30	88.80	90.20	88.80	89.80	+1.13%	3,546
2026-01-29	86.80	88.80	86.80	88.80	+2.07%	6,321
2026-01-28	86.80	87.00	86.80	87.00	+0.00%	2,081
2026-01-27	87.00	87.40	87.00	87.00	+0.00%	5,211
2026-01-26	86.60	87.00	86.60	87.00	+0.93%	1,341
2026-01-23	84.80	86.20	84.80	86.20	+1.89%	3,158
2026-01-22	84.00	84.60	83.80	84.60	+0.71%	24,022
2026-01-21	84.20	84.40	83.80	84.00	-0.47%	7,190
2026-01-20	85.20	85.20	84.20	84.40	-0.71%	2,828
2026-01-19	84.80	85.20	84.60	85.00	-0.23%	5,585
2026-01-16	85.20	85.60	84.80	85.20	+0.00%	9,163
2026-01-15	85.40	85.40	84.80	85.20	-0.23%	3,668
2026-01-14	85.40	85.60	85.20	85.40	-0.23%	1,423
2026-01-13	85.60	85.60	85.60	85.60	+0.00%	897
2026-01-12	85.60	85.60	85.40	85.60	+0.00%	1,575
2026-01-09	85.60	85.60	85.60	85.60	+0.00%	2,569
2026-01-08	85.80	85.80	85.40	85.60	+0.00%	2,558
2026-01-07	85.80	86.00	85.60	85.60	-0.23%	3,638
2026-01-06	86.00	86.00	85.60	85.80	-0.69%	1,889
2026-01-05	87.00	87.00	86.40	86.40	-0.69%	1,971
2025-12-30	87.00	87.00	86.40	87.00	+0.00%	1,664
2025-12-29	85.00	87.00	85.00	87.00	+1.87%	4,661
2025-12-23	85.00	85.40	85.00	85.40	+0.71%	2,494
2025-12-22	85.00	85.00	84.60	84.80	-0.24%	2,859
2025-12-19	83.20	85.00	83.20	85.00	+1.92%	34,340
2025-12-18	83.40	83.60	83.40	83.40	+0.00%	3,490
2025-12-17	83.00	83.40	82.80	83.40	+0.48%	5,932
2025-12-16	82.20	83.00	82.20	83.00	+0.97%	4,358
2025-12-15	82.20	82.40	82.00	82.20	+0.24%	4,102
2025-12-12	82.00	82.20	82.00	82.00	+0.24%	1,562
2025-12-11	82.20	82.20	81.80	81.80	-0.49%	1,051
2025-12-10	82.20	82.40	81.80	82.20	+0.24%	6,867
2025-12-09	82.00	82.00	81.60	82.00	+0.24%	45,177
2025-12-08	82.00	82.00	81.80	81.80	+0.00%	3,841
2025-12-05	82.20	82.20	81.80	81.80	-0.24%	5,611
2025-12-04	81.40	82.20	81.20	82.00	-2.84%	31,296
2025-12-03	84.00	84.40	84.00	84.40	+0.48%	550
2025-12-02	84.20	84.20	84.00	84.00	-0.47%	400
2025-12-01	84.20	84.40	84.20	84.40	+0.48%	267
2025-11-28	83.60	84.00	83.60	84.00	+0.48%	759
2025-11-27	83.00	83.60	83.00	83.60	+0.24%	556
2025-11-26	83.40	83.40	83.40	83.40	+0.00%	182
2025-11-25	83.00	83.40	83.00	83.40	+0.48%	506
2025-11-24	83.40	83.40	83.00	83.00	-0.24%	54
2025-11-21	83.00	83.20	82.00	83.20	-0.24%	1,349
2025-11-20	83.40	83.40	82.40	83.40	+0.24%	1,366
2025-11-19	82.60	83.20	82.60	83.20	+0.24%	496
2025-11-18	82.80	83.00	82.60	83.00	+0.48%	496
2025-11-17	82.40	82.60	82.40	82.60	+0.24%	302
2025-11-14	82.80	82.80	82.40	82.40	-0.24%	333
2025-11-13	83.20	83.20	82.60	82.60	-0.96%	2,716
2025-11-12	83.40	83.40	83.40	83.40	+0.00%	36
2025-11-11	83.40	83.40	83.40	83.40	+0.00%	392
2025-11-10	83.60	83.60	83.40	83.40	-0.71%	1,551
2025-11-07	84.00	84.00	84.00	84.00	+0.00%	56
2025-11-06	84.00	84.00	84.00	84.00	+0.00%	110
2025-11-05	83.60	84.00	83.60	84.00	+0.00%	3
2025-11-04	83.60	84.00	83.60	84.00	+0.48%	312
2025-11-03	83.60	83.60	83.00	83.60	+0.00%	3,959
2025-10-31	83.60	83.60	83.60	83.60	+0.00%	20,252
2025-10-30	83.40	83.60	83.40	83.60	+0.24%	710
2025-10-29	83.40	83.40	83.40	83.40	+0.00%	1,113
2025-10-28	83.00	83.40	82.80	83.40	+0.48%	1,028
2025-10-27	83.20	83.40	83.00	83.00	-0.48%	458
2025-10-24	83.40	83.40	83.40	83.40	-0.24%	40
2025-10-23	83.00	83.60	83.00	83.60	+0.24%	2,348
2025-10-22	83.20	83.40	83.20	83.40	+0.24%	830
2025-10-21	83.20	83.20	83.20	83.20	+0.00%	0
2025-10-20	83.20	83.20	83.20	83.20	+0.24%	1
2025-10-17	83.00	83.00	83.00	83.00	+0.00%	7

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+3.08%). 가장 약한 달: 4월 (-2.16%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.37%
2월+1.26%
3월+0.20%
4월-2.16%
5월-0.17%
6월+0.29%
7월+0.36%
8월+0.24%
9월-0.96%
10월+2.20%
11월+0.48%
12월+3.08%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

EPIC Suisse AG (EPIC.SW)의 최근 종가는 얼마입니까?

2026-10-16 기준 85.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

EPIC.SW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 92.20, 최저 81.20 (2026-10-16 기준).

EPIC Suisse AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EPIC.SW의 가장 강한 달은 12월(평균 +3.08%), 가장 약한 달은 4월(평균 -2.16%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.