Comparing Back to the side-by-side chart ↗
EPC Groupe (EXPL.PA) — 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 | 257.00 | 259.00 | 256.00 | 259.00 | +1.17% | 101 |
| 2026-10-15 | 261.00 | 263.00 | 256.00 | 256.00 | -1.92% | 439 |
| 2026-10-14 | 264.00 | 264.00 | 261.00 | 261.00 | -0.38% | 163 |
| 2026-10-13 | 260.00 | 262.00 | 258.00 | 262.00 | +0.77% | 441 |
| 2026-10-12 | 260.00 | 261.00 | 251.00 | 260.00 | +0.00% | 611 |
| 2026-10-09 | 250.00 | 262.00 | 250.00 | 260.00 | +4.00% | 189 |
| 2026-10-08 | 257.00 | 257.00 | 250.00 | 250.00 | -3.10% | 413 |
| 2026-10-07 | 256.00 | 260.00 | 253.00 | 258.00 | +0.78% | 351 |
| 2026-10-06 | 256.00 | 260.00 | 252.00 | 256.00 | -1.92% | 768 |
| 2026-10-05 | 265.00 | 272.00 | 261.00 | 261.00 | -6.79% | 1,372 |
| 2026-10-02 | 294.00 | 294.00 | 280.00 | 280.00 | -4.44% | 351 |
| 2026-10-01 | 300.00 | 300.00 | 293.00 | 293.00 | -2.66% | 1,278 |
| 2026-09-30 | 298.00 | 302.00 | 298.00 | 301.00 | +0.33% | 256 |
| 2026-09-29 | 301.00 | 301.00 | 300.00 | 300.00 | +0.00% | 137 |
| 2026-09-28 | 302.00 | 305.00 | 300.00 | 300.00 | +0.00% | 1,006 |
| 2026-09-25 | 303.00 | 305.00 | 300.00 | 300.00 | -0.33% | 732 |
| 2026-09-24 | 298.00 | 303.00 | 298.00 | 301.00 | +1.01% | 205 |
| 2026-09-23 | 299.00 | 301.00 | 297.00 | 298.00 | +0.00% | 1,115 |
| 2026-09-22 | 297.00 | 301.00 | 297.00 | 298.00 | +0.34% | 1,383 |
| 2026-09-21 | 298.00 | 302.00 | 295.00 | 297.00 | +0.00% | 1,397 |
| 2026-09-18 | 295.00 | 297.00 | 290.00 | 297.00 | +1.37% | 328 |
| 2026-09-17 | 288.00 | 297.00 | 287.00 | 293.00 | +2.45% | 666 |
| 2026-09-16 | 285.00 | 291.00 | 283.00 | 286.00 | +0.35% | 354 |
| 2026-09-15 | 279.00 | 285.00 | 279.00 | 285.00 | +2.15% | 681 |
| 2026-09-14 | 276.00 | 280.00 | 276.00 | 279.00 | +1.09% | 285 |
| 2026-09-11 | 276.00 | 276.00 | 275.00 | 276.00 | +0.00% | 174 |
| 2026-09-10 | 278.00 | 278.00 | 276.00 | 276.00 | -0.72% | 23 |
| 2026-09-09 | 273.00 | 278.00 | 272.00 | 278.00 | +1.83% | 215 |
| 2026-09-08 | 268.00 | 274.00 | 268.00 | 273.00 | +1.87% | 192 |
| 2026-09-07 | 272.00 | 277.00 | 268.00 | 268.00 | -1.11% | 448 |
| 2026-09-04 | 269.00 | 271.00 | 268.00 | 271.00 | +0.74% | 575 |
| 2026-09-03 | 269.00 | 269.00 | 268.00 | 269.00 | +0.00% | 686 |
| 2026-09-02 | 268.00 | 269.00 | 268.00 | 269.00 | +0.37% | 326 |
| 2026-09-01 | 268.00 | 269.00 | 268.00 | 268.00 | +0.00% | 71 |
| 2026-08-31 | 268.00 | 269.00 | 268.00 | 268.00 | +0.00% | 68 |
| 2026-08-28 | 269.00 | 269.00 | 268.00 | 268.00 | -0.37% | 61 |
| 2026-08-27 | 270.00 | 270.00 | 268.00 | 269.00 | -0.37% | 16 |
| 2026-08-26 | 266.00 | 270.00 | 266.00 | 270.00 | +1.12% | 64 |
| 2026-08-25 | 269.00 | 269.00 | 267.00 | 267.00 | -0.74% | 68 |
| 2026-08-24 | 267.00 | 269.00 | 266.00 | 269.00 | -0.37% | 105 |
| 2026-08-21 | 270.00 | 271.00 | 269.00 | 270.00 | +0.00% | 30 |
| 2026-08-20 | 275.00 | 275.00 | 270.00 | 270.00 | -2.17% | 63 |
| 2026-08-19 | 273.00 | 276.00 | 273.00 | 276.00 | +0.73% | 66 |
| 2026-08-18 | 274.00 | 275.00 | 271.00 | 274.00 | -0.36% | 69 |
| 2026-08-17 | 270.00 | 275.00 | 268.00 | 275.00 | +1.85% | 48 |
| 2026-08-14 | 269.00 | 270.00 | 267.00 | 270.00 | +0.37% | 20 |
| 2026-08-13 | 270.00 | 270.00 | 269.00 | 269.00 | -0.37% | 25 |
| 2026-08-12 | 272.00 | 274.00 | 270.00 | 270.00 | +0.37% | 89 |
| 2026-08-11 | 272.00 | 272.00 | 269.00 | 269.00 | -1.82% | 76 |
| 2026-08-10 | 275.00 | 276.00 | 274.00 | 274.00 | -1.44% | 61 |
| 2026-08-07 | 267.00 | 278.00 | 264.00 | 278.00 | +4.51% | 732 |
| 2026-08-06 | 273.00 | 273.00 | 266.00 | 266.00 | -2.56% | 328 |
| 2026-08-05 | 272.00 | 275.00 | 268.00 | 273.00 | -0.36% | 243 |
| 2026-08-04 | 271.00 | 274.00 | 271.00 | 274.00 | +0.37% | 71 |
| 2026-08-03 | 265.00 | 277.00 | 265.00 | 273.00 | +3.02% | 406 |
| 2026-07-31 | 270.00 | 272.00 | 263.00 | 265.00 | -1.85% | 443 |
| 2026-07-30 | 275.00 | 275.00 | 262.00 | 270.00 | -2.17% | 508 |
| 2026-07-29 | 277.00 | 278.00 | 276.00 | 276.00 | -0.36% | 21 |
| 2026-07-28 | 281.00 | 281.00 | 277.00 | 277.00 | -1.77% | 93 |
| 2026-07-27 | 282.00 | 282.00 | 280.00 | 282.00 | +0.36% | 11 |
| 2026-07-24 | 283.00 | 283.00 | 278.00 | 281.00 | +0.00% | 58 |
| 2026-07-23 | 283.00 | 283.00 | 281.00 | 281.00 | -0.71% | 22 |
| 2026-07-22 | 287.00 | 287.00 | 283.00 | 283.00 | -1.05% | 35 |
| 2026-07-21 | 286.00 | 287.00 | 285.00 | 286.00 | +0.00% | 68 |
| 2026-07-20 | 286.00 | 286.00 | 282.00 | 286.00 | +0.35% | 61 |
| 2026-07-17 | 294.00 | 294.00 | 280.00 | 285.00 | -3.06% | 84 |
| 2026-07-16 | 282.00 | 294.00 | 282.00 | 294.00 | +6.14% | 225 |
| 2026-07-15 | 273.00 | 277.00 | 273.00 | 277.00 | +1.84% | 140 |
| 2026-07-14 | 272.00 | 273.00 | 272.00 | 272.00 | -1.09% | 31 |
| 2026-07-13 | 275.00 | 275.00 | 272.00 | 275.00 | +0.36% | 86 |
| 2026-07-10 | 274.00 | 276.00 | 274.00 | 274.00 | +0.00% | 31 |
| 2026-07-09 | 281.00 | 281.00 | 274.00 | 274.00 | -2.49% | 65 |
| 2026-07-08 | 284.00 | 284.00 | 280.00 | 281.00 | -1.06% | 63 |
| 2026-07-07 | 267.00 | 284.00 | 267.00 | 284.00 | +6.37% | 3,357 |
| 2026-07-06 | 270.00 | 270.00 | 263.00 | 267.00 | -0.74% | 172 |
| 2026-07-03 | 266.00 | 269.00 | 265.00 | 269.00 | +1.51% | 210 |
| 2026-07-02 | 264.00 | 271.00 | 264.00 | 265.00 | +0.38% | 133 |
| 2026-07-01 | 264.00 | 271.00 | 264.00 | 264.00 | -2.94% | 243 |
| 2026-06-30 | 279.00 | 279.00 | 272.00 | 272.00 | -2.16% | 85 |
| 2026-06-29 | 274.00 | 278.00 | 274.00 | 278.00 | +1.83% | 121 |
| 2026-06-26 | 281.00 | 281.00 | 273.00 | 273.00 | -2.85% | 198 |
| 2026-06-25 | 281.00 | 281.00 | 280.00 | 281.00 | +0.00% | 70 |
| 2026-06-24 | 281.00 | 281.00 | 280.00 | 281.00 | +0.00% | 101 |
| 2026-06-23 | 278.00 | 281.00 | 278.00 | 281.00 | +0.00% | 273 |
| 2026-06-22 | 281.00 | 281.00 | 267.00 | 281.00 | +0.72% | 319 |
| 2026-06-19 | 279.00 | 279.00 | 278.00 | 279.00 | +0.72% | 51 |
| 2026-06-18 | 278.00 | 280.00 | 277.00 | 277.00 | -0.36% | 160 |
| 2026-06-17 | 280.00 | 280.00 | 278.00 | 278.00 | -0.71% | 67 |
| 2026-06-16 | 277.00 | 282.00 | 277.00 | 280.00 | +0.36% | 101 |
| 2026-06-15 | 280.00 | 280.00 | 279.00 | 279.00 | +0.72% | 56 |
| 2026-06-12 | 276.00 | 280.00 | 276.00 | 277.00 | -1.77% | 60 |
| 2026-06-11 | 271.00 | 282.00 | 271.00 | 282.00 | +0.36% | 136 |
| 2026-06-10 | 277.00 | 281.00 | 277.00 | 281.00 | +1.44% | 257 |
| 2026-06-09 | 280.00 | 281.00 | 277.00 | 277.00 | -1.77% | 104 |
| 2026-06-08 | 283.00 | 284.00 | 280.00 | 282.00 | +0.36% | 631 |
| 2026-06-05 | 272.00 | 281.00 | 270.00 | 281.00 | +4.07% | 182 |
| 2026-06-04 | 270.00 | 270.00 | 267.00 | 270.00 | +0.75% | 202 |
| 2026-06-03 | 270.00 | 270.00 | 261.00 | 268.00 | +3.08% | 208 |
| 2026-06-02 | 286.00 | 286.00 | 260.00 | 260.00 | -9.09% | 957 |
| 2026-06-01 | 284.00 | 286.00 | 280.00 | 286.00 | +2.14% | 132 |
| 2026-05-29 | 280.00 | 284.00 | 280.00 | 280.00 | +0.00% | 122 |
| 2026-05-28 | 284.00 | 284.00 | 280.00 | 280.00 | +0.00% | 36 |
| 2026-05-27 | 280.00 | 283.00 | 280.00 | 280.00 | +0.00% | 124 |
| 2026-05-26 | 282.00 | 282.00 | 280.00 | 280.00 | +0.00% | 31 |
| 2026-05-25 | 282.00 | 282.00 | 279.00 | 280.00 | +0.00% | 161 |
| 2026-05-22 | 282.00 | 282.00 | 280.00 | 280.00 | +0.00% | 91 |
| 2026-05-21 | 282.00 | 284.00 | 280.00 | 280.00 | -0.71% | 85 |
| 2026-05-20 | 280.00 | 282.00 | 280.00 | 282.00 | +0.71% | 73 |
| 2026-05-19 | 281.00 | 282.00 | 280.00 | 280.00 | +0.00% | 78 |
| 2026-05-18 | 282.00 | 282.00 | 280.00 | 280.00 | +0.00% | 71 |
| 2026-05-15 | 280.00 | 281.00 | 280.00 | 280.00 | +0.00% | 82 |
| 2026-05-14 | 281.00 | 283.00 | 279.00 | 280.00 | +0.00% | 178 |
| 2026-05-13 | 281.00 | 285.00 | 280.00 | 280.00 | -0.36% | 257 |
| 2026-05-12 | 279.00 | 281.00 | 278.00 | 281.00 | +1.44% | 55 |
| 2026-05-11 | 281.00 | 281.00 | 276.00 | 277.00 | -1.07% | 149 |
| 2026-05-08 | 275.00 | 281.00 | 267.00 | 280.00 | +0.36% | 70 |
| 2026-05-07 | 261.00 | 281.00 | 261.00 | 279.00 | +3.72% | 443 |
| 2026-05-06 | 269.00 | 271.00 | 269.00 | 269.00 | +0.00% | 61 |
| 2026-05-05 | 262.00 | 269.00 | 262.00 | 269.00 | -1.10% | 26 |
| 2026-05-04 | 267.00 | 272.00 | 267.00 | 272.00 | +1.87% | 276 |
| 2026-04-30 | 260.00 | 267.00 | 260.00 | 267.00 | +0.75% | 332 |
| 2026-04-29 | 260.00 | 269.00 | 260.00 | 265.00 | -1.12% | 280 |
| 2026-04-28 | 264.00 | 268.00 | 262.00 | 268.00 | +2.29% | 1,384 |
| 2026-04-27 | 258.00 | 264.00 | 258.00 | 262.00 | -0.76% | 541 |
| 2026-04-24 | 262.00 | 268.00 | 262.00 | 264.00 | -1.49% | 168 |
| 2026-04-23 | 275.00 | 275.00 | 262.00 | 268.00 | -2.55% | 445 |
| 2026-04-22 | 258.00 | 275.00 | 258.00 | 275.00 | +5.77% | 434 |
| 2026-04-21 | 259.00 | 261.00 | 256.00 | 260.00 | +0.39% | 493 |
| 2026-04-20 | 256.00 | 261.00 | 256.00 | 259.00 | -2.63% | 252 |
| 2026-04-17 | 255.00 | 266.00 | 255.00 | 266.00 | +4.72% | 1,408 |
| 2026-04-16 | 249.00 | 254.00 | 248.00 | 254.00 | +2.42% | 807 |
| 2026-04-15 | 247.00 | 251.00 | 247.00 | 248.00 | -0.40% | 256 |
| 2026-04-14 | 249.00 | 253.00 | 248.00 | 249.00 | -0.80% | 507 |
| 2026-04-13 | 248.00 | 253.00 | 247.00 | 251.00 | +0.80% | 351 |
| 2026-04-10 | 250.00 | 252.00 | 241.00 | 249.00 | +0.81% | 1,258 |
| 2026-04-09 | 251.00 | 252.00 | 247.00 | 247.00 | -1.59% | 442 |
| 2026-04-08 | 244.00 | 251.00 | 244.00 | 251.00 | +2.87% | 1,235 |
| 2026-04-07 | 249.00 | 249.00 | 241.00 | 244.00 | -2.40% | 373 |
| 2026-04-02 | 241.00 | 255.00 | 240.00 | 250.00 | -4.94% | 2,126 |
| 2026-04-01 | 261.00 | 267.00 | 252.00 | 263.00 | -4.36% | 409 |
| 2026-03-31 | 266.00 | 278.00 | 264.00 | 275.00 | +7.00% | 361 |
| 2026-03-30 | 242.00 | 263.00 | 238.00 | 257.00 | +1.58% | 856 |
| 2026-03-27 | 257.00 | 260.00 | 249.00 | 253.00 | -1.56% | 370 |
| 2026-03-26 | 268.00 | 271.00 | 257.00 | 257.00 | -2.65% | 170 |
| 2026-03-25 | 267.00 | 272.00 | 253.00 | 264.00 | -4.35% | 677 |
| 2026-03-24 | 293.00 | 293.00 | 273.00 | 276.00 | -5.80% | 440 |
| 2026-03-23 | 289.00 | 293.00 | 280.00 | 293.00 | -1.01% | 1,044 |
| 2026-03-20 | 297.00 | 302.00 | 290.00 | 296.00 | +0.68% | 163 |
| 2026-03-19 | 289.00 | 300.00 | 289.00 | 294.00 | +0.68% | 423 |
| 2026-03-18 | 294.00 | 299.00 | 285.00 | 292.00 | +0.00% | 303 |
| 2026-03-17 | 296.00 | 297.00 | 290.00 | 292.00 | -1.35% | 688 |
| 2026-03-16 | 287.00 | 299.00 | 284.00 | 296.00 | +3.86% | 434 |
| 2026-03-13 | 292.00 | 293.00 | 284.00 | 285.00 | -1.72% | 410 |
| 2026-03-12 | 297.00 | 297.00 | 285.00 | 290.00 | -2.36% | 768 |
| 2026-03-11 | 299.00 | 299.00 | 287.00 | 297.00 | +4.21% | 1,488 |
| 2026-03-10 | 292.00 | 293.00 | 277.00 | 285.00 | +0.35% | 149 |
| 2026-03-09 | 275.00 | 292.00 | 249.00 | 284.00 | +4.41% | 605 |
| 2026-03-06 | 264.00 | 287.00 | 260.00 | 272.00 | +4.62% | 805 |
| 2026-03-05 | 243.00 | 266.00 | 243.00 | 260.00 | +7.00% | 466 |
| 2026-03-04 | 241.00 | 243.00 | 239.00 | 243.00 | +1.25% | 79 |
| 2026-03-03 | 250.00 | 252.00 | 240.00 | 240.00 | -4.76% | 118 |
| 2026-03-02 | 249.00 | 252.00 | 246.00 | 252.00 | +2.02% | 72 |
| 2026-02-27 | 251.00 | 253.00 | 247.00 | 247.00 | -1.20% | 122 |
| 2026-02-26 | 250.00 | 254.00 | 250.00 | 250.00 | -2.34% | 1,264 |
| 2026-02-25 | 243.00 | 256.00 | 240.00 | 256.00 | +6.22% | 840 |
| 2026-02-24 | 241.00 | 241.00 | 240.00 | 241.00 | +0.00% | 38 |
| 2026-02-23 | 246.00 | 246.00 | 241.00 | 241.00 | -1.23% | 78 |
| 2026-02-20 | 246.00 | 246.00 | 244.00 | 244.00 | -0.81% | 55 |
| 2026-02-19 | 241.00 | 246.00 | 240.00 | 246.00 | +2.50% | 206 |
| 2026-02-18 | 239.00 | 240.00 | 239.00 | 240.00 | +0.00% | 693 |
| 2026-02-17 | 241.00 | 241.00 | 239.00 | 240.00 | +0.00% | 267 |
| 2026-02-16 | 240.00 | 241.00 | 237.00 | 240.00 | +0.00% | 120 |
| 2026-02-13 | 241.00 | 241.00 | 240.00 | 240.00 | -0.41% | 44 |
| 2026-02-12 | 240.00 | 241.00 | 240.00 | 241.00 | +0.42% | 98 |
| 2026-02-11 | 245.00 | 245.00 | 239.00 | 240.00 | -2.04% | 2,329 |
| 2026-02-10 | 237.00 | 245.00 | 234.00 | 245.00 | +3.38% | 200 |
| 2026-02-09 | 238.00 | 238.00 | 237.00 | 237.00 | +0.42% | 64 |
| 2026-02-06 | 237.00 | 239.00 | 236.00 | 236.00 | -0.42% | 40 |
| 2026-02-05 | 236.00 | 237.00 | 235.00 | 237.00 | +0.42% | 17 |
| 2026-02-04 | 236.00 | 236.00 | 233.00 | 236.00 | +0.43% | 189 |
| 2026-02-03 | 238.00 | 238.00 | 235.00 | 235.00 | -1.26% | 190 |
| 2026-02-02 | 246.00 | 246.00 | 231.00 | 238.00 | -3.25% | 300 |
| 2026-01-30 | 249.00 | 259.00 | 246.00 | 246.00 | +0.00% | 714 |
| 2026-01-29 | 237.00 | 246.00 | 236.00 | 246.00 | +3.80% | 400 |
| 2026-01-28 | 236.00 | 237.00 | 235.00 | 237.00 | +0.85% | 316 |
| 2026-01-27 | 233.00 | 235.00 | 229.00 | 235.00 | +0.86% | 616 |
| 2026-01-26 | 239.00 | 241.00 | 233.00 | 233.00 | +0.00% | 376 |
| 2026-01-23 | 233.00 | 239.00 | 233.00 | 233.00 | +0.00% | 523 |
| 2026-01-22 | 227.00 | 233.00 | 227.00 | 233.00 | +2.64% | 138 |
| 2026-01-21 | 227.00 | 227.00 | 222.00 | 227.00 | +0.44% | 143 |
| 2026-01-20 | 229.00 | 230.00 | 220.00 | 226.00 | -2.16% | 189 |
| 2026-01-19 | 233.00 | 233.00 | 228.00 | 231.00 | +0.00% | 128 |
| 2026-01-16 | 225.00 | 231.00 | 225.00 | 231.00 | +2.67% | 71 |
| 2026-01-15 | 225.00 | 225.00 | 223.00 | 225.00 | +2.27% | 2,121 |
| 2026-01-14 | 229.00 | 229.00 | 220.00 | 220.00 | -4.35% | 426 |
| 2026-01-13 | 233.00 | 233.00 | 218.00 | 230.00 | -1.29% | 866 |
| 2026-01-12 | 228.00 | 233.00 | 227.00 | 233.00 | +2.64% | 303 |
| 2026-01-09 | 225.00 | 227.00 | 224.00 | 227.00 | +0.89% | 211 |
| 2026-01-08 | 224.00 | 225.00 | 223.00 | 225.00 | +0.90% | 88 |
| 2026-01-07 | 220.00 | 227.00 | 220.00 | 223.00 | +1.83% | 259 |
| 2026-01-06 | 217.00 | 222.00 | 217.00 | 219.00 | +0.92% | 127 |
| 2026-01-05 | 209.00 | 217.00 | 209.00 | 217.00 | +4.33% | 94 |
| 2026-01-02 | 217.00 | 218.00 | 208.00 | 208.00 | -3.70% | 141 |
| 2025-12-31 | 216.00 | 219.00 | 215.00 | 216.00 | +0.47% | 178 |
| 2025-12-30 | 223.00 | 224.00 | 215.00 | 215.00 | -3.59% | 251 |
| 2025-12-29 | 225.00 | 226.00 | 223.00 | 223.00 | -0.89% | 129 |
| 2025-12-24 | 224.00 | 225.00 | 224.00 | 225.00 | +0.45% | 259 |
| 2025-12-23 | 231.00 | 231.00 | 224.00 | 224.00 | -2.61% | 408 |
| 2025-12-22 | 225.00 | 230.00 | 224.00 | 230.00 | +2.68% | 286 |
| 2025-12-19 | 224.00 | 227.00 | 224.00 | 224.00 | -0.88% | 107 |
| 2025-12-18 | 231.00 | 232.00 | 226.00 | 226.00 | -2.16% | 87 |
| 2025-12-17 | 232.00 | 233.00 | 230.00 | 231.00 | +1.76% | 130 |
| 2025-12-16 | 224.00 | 227.00 | 224.00 | 227.00 | +1.34% | 101 |
| 2025-12-15 | 230.00 | 230.00 | 224.00 | 224.00 | -2.61% | 484 |
| 2025-12-12 | 225.00 | 231.00 | 220.00 | 230.00 | +2.68% | 361 |
| 2025-12-11 | 230.00 | 230.00 | 222.00 | 224.00 | -2.61% | 153 |
| 2025-12-10 | 230.00 | 230.00 | 228.00 | 230.00 | +0.44% | 17 |
| 2025-12-09 | 234.00 | 234.00 | 222.00 | 229.00 | -2.55% | 247 |
| 2025-12-08 | 236.00 | 236.00 | 231.00 | 235.00 | +0.43% | 68 |
| 2025-12-05 | 216.00 | 235.00 | 216.00 | 234.00 | +8.33% | 194 |
| 2025-12-04 | 217.00 | 217.00 | 213.00 | 216.00 | -0.46% | 79 |
| 2025-12-03 | 220.00 | 220.00 | 206.00 | 217.00 | -1.81% | 282 |
| 2025-12-02 | 216.00 | 221.00 | 216.00 | 221.00 | +2.79% | 48 |
| 2025-12-01 | 218.00 | 219.00 | 215.00 | 215.00 | -1.38% | 124 |
| 2025-11-28 | 226.00 | 228.00 | 218.00 | 218.00 | -3.54% | 1,167 |
| 2025-11-27 | 232.00 | 232.00 | 226.00 | 226.00 | -2.16% | 95 |
| 2025-11-26 | 234.00 | 235.00 | 227.00 | 231.00 | -1.70% | 150 |
| 2025-11-25 | 234.00 | 235.00 | 231.00 | 235.00 | +0.43% | 634 |
| 2025-11-24 | 235.00 | 237.00 | 230.00 | 234.00 | -1.68% | 280 |
| 2025-11-21 | 225.00 | 240.00 | 224.00 | 238.00 | +5.78% | 948 |
| 2025-11-20 | 225.00 | 225.00 | 221.00 | 225.00 | +1.81% | 281 |
| 2025-11-19 | 219.00 | 221.00 | 216.00 | 221.00 | +0.91% | 337 |
| 2025-11-18 | 219.00 | 220.00 | 215.00 | 219.00 | -0.45% | 158 |
| 2025-11-17 | 218.00 | 224.00 | 217.00 | 220.00 | +1.85% | 378 |
| 2025-11-14 | 207.00 | 216.00 | 207.00 | 216.00 | +4.85% | 581 |
| 2025-11-13 | 208.00 | 210.00 | 206.00 | 206.00 | -0.96% | 287 |
| 2025-11-12 | 206.00 | 208.00 | 205.00 | 208.00 | +0.97% | 74 |
| 2025-11-11 | 206.00 | 206.00 | 203.00 | 206.00 | +0.49% | 59 |
| 2025-11-10 | 203.00 | 205.00 | 201.00 | 205.00 | +0.49% | 127 |
| 2025-11-07 | 205.00 | 209.00 | 204.00 | 204.00 | -0.49% | 290 |
| 2025-11-06 | 203.00 | 205.00 | 203.00 | 205.00 | +1.49% | 141 |
| 2025-11-05 | 201.00 | 205.00 | 201.00 | 202.00 | +0.50% | 701 |
| 2025-11-04 | 205.00 | 205.00 | 201.00 | 201.00 | -1.95% | 141 |
| 2025-11-03 | 203.00 | 205.00 | 201.00 | 205.00 | +1.49% | 265 |
| 2025-10-31 | 200.00 | 202.00 | 200.00 | 202.00 | +1.00% | 520 |
| 2025-10-30 | 200.00 | 201.00 | 200.00 | 200.00 | +0.00% | 184 |
| 2025-10-29 | 197.00 | 201.00 | 197.00 | 200.00 | +1.01% | 468 |
| 2025-10-28 | 196.00 | 198.00 | 196.00 | 198.00 | +0.76% | 225 |
| 2025-10-27 | 196.00 | 196.50 | 196.00 | 196.50 | +0.26% | 57 |
| 2025-10-24 | 200.00 | 201.00 | 196.00 | 196.00 | -2.00% | 351 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+10.19%). 가장 약한 달: 5월 (-2.60%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
EPC Groupe (EXPL.PA)의 최근 종가는 얼마입니까?
2026-10-16 기준 259.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
EXPL.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 305.00, 최저 190.00 (2026-10-16 기준).
EPC Groupe이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EXPL.PA의 가장 강한 달은 1월(평균 +10.19%), 가장 약한 달은 5월(평균 -2.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.