Edwards Lifesciences Corp (EW)

EW
🏛️ 미국 →
77.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 76.65 76.77 76.14 76.25 1.9M
2023-12-28 76.30 77.20 76.10 76.71 2.0M
2023-12-27 76.08 76.63 75.82 76.21 2.2M
2023-12-26 75.75 76.63 75.50 76.28 2.2M
2023-12-22 75.29 76.27 75.08 75.83 3.0M
2023-12-21 74.37 75.52 74.37 74.95 3.5M
2023-12-20 75.20 76.09 74.04 74.12 4.3M
2023-12-19 75.24 76.08 75.15 75.31 5.1M
2023-12-18 76.85 77.26 74.82 74.88 5.1M
2023-12-15 77.69 78.35 76.84 76.90 11.3M
2023-12-14 76.07 79.05 76.00 77.76 8.7M
2023-12-13 72.07 75.99 71.81 75.22 8.1M
2023-12-12 70.51 72.45 70.14 72.18 6.6M
2023-12-11 68.94 70.32 68.94 70.31 4.6M
2023-12-08 68.63 69.97 68.00 69.18 5.9M
2023-12-07 70.36 70.87 66.86 68.26 6.1M
2023-12-06 68.72 70.18 68.34 69.49 4.7M
2023-12-05 68.71 69.57 68.04 68.85 4.5M
2023-12-04 68.36 69.97 68.03 69.18 4.4M
2023-12-01 67.46 68.59 67.08 68.36 4.2M
2023-11-30 67.50 67.74 66.40 67.71 7.5M
2023-11-29 67.55 68.31 67.14 67.43 3.1M
2023-11-28 65.60 67.27 65.12 67.10 5.2M
2023-11-27 67.59 67.90 66.93 67.16 2.8M
2023-11-24 67.00 67.91 67.00 67.90 2.1M
2023-11-22 67.23 67.77 66.91 67.06 3.5M
2023-11-21 67.74 67.87 66.58 66.96 3.5M
2023-11-20 66.56 67.49 66.50 67.19 4.3M
2023-11-17 67.78 68.05 66.66 66.90 3.4M
2023-11-16 67.20 67.62 66.78 67.47 3.7M
2023-11-15 65.88 67.48 65.37 67.01 6.3M
2023-11-14 65.70 66.56 65.10 65.79 4.6M
2023-11-13 65.83 66.22 64.07 64.60 5.7M
2023-11-10 65.10 65.10 63.88 64.21 10.1M
2023-11-09 66.42 66.71 64.60 64.65 3.2M
2023-11-08 67.00 67.23 65.94 66.24 2.6M
2023-11-07 67.48 67.67 66.17 66.53 3.3M
2023-11-06 67.22 67.82 67.02 67.10 3.3M
2023-11-03 66.65 67.60 66.62 67.07 3.8M
2023-11-02 64.56 65.73 64.08 65.53 3.8M
2023-11-01 63.50 64.12 62.52 63.83 5.2M
2023-10-31 62.40 64.25 62.33 63.72 6.5M
2023-10-30 62.06 62.47 60.57 62.36 4.9M
2023-10-27 63.10 64.15 61.01 61.71 7.1M
2023-10-26 62.50 64.56 61.50 62.78 10.4M
2023-10-25 70.12 70.32 67.68 68.34 6.4M
2023-10-24 68.89 73.26 66.66 70.49 10.5M
2023-10-23 69.22 69.73 68.21 69.05 3.8M
2023-10-20 69.02 69.76 68.71 69.48 3.3M
2023-10-19 69.80 69.95 68.80 69.08 2.8M
2023-10-18 70.55 70.80 69.56 69.71 3.4M
2023-10-17 70.89 71.96 70.13 70.33 2.4M
2023-10-16 70.47 71.80 69.96 71.27 3.7M
2023-10-13 69.28 70.84 68.91 70.78 3.4M
2023-10-12 71.29 71.72 69.88 69.92 4.5M
2023-10-11 72.51 72.57 69.20 71.14 4.1M
2023-10-10 72.68 73.32 71.01 72.91 5.8M
2023-10-09 73.17 73.53 72.17 72.90 3.5M
2023-10-06 72.03 74.37 72.03 73.70 4.7M
2023-10-05 71.24 72.54 70.93 72.20 4.7M
2023-10-04 69.79 71.38 69.13 71.27 5.1M
2023-10-03 68.61 70.18 68.61 69.60 4.6M
2023-10-02 68.86 69.22 68.39 69.18 3.2M
2023-09-29 70.31 70.44 69.11 69.28 3.6M
2023-09-28 70.06 70.30 69.12 69.96 5.2M
2023-09-27 70.98 71.86 69.55 70.11 3.0M
2023-09-26 69.41 70.97 69.33 70.37 4.2M
2023-09-25 69.35 69.69 68.95 69.46 3.1M
2023-09-22 70.50 70.74 69.53 69.66 3.1M
2023-09-21 71.79 71.89 70.04 70.18 3.0M
2023-09-20 73.36 73.53 71.92 71.95 3.3M
2023-09-19 72.25 73.24 71.72 73.02 3.0M
2023-09-18 72.34 73.11 71.73 72.94 4.1M
2023-09-15 73.88 74.53 73.13 73.20 4.0M
2023-09-14 73.71 74.60 73.09 74.02 2.8M
2023-09-13 73.01 73.53 72.76 73.17 3.0M
2023-09-12 74.47 74.95 73.06 73.37 3.2M
2023-09-11 74.01 75.39 73.99 74.87 3.1M
2023-09-08 76.00 76.00 73.94 74.07 3.8M
2023-09-07 77.03 77.41 75.88 76.09 3.3M
2023-09-06 76.14 77.16 75.78 76.96 3.4M
2023-09-05 76.27 76.40 75.34 75.97 4.6M
2023-09-01 77.18 77.20 75.85 76.38 2.4M
2023-08-31 77.79 78.04 76.42 76.47 2.7M
2023-08-30 77.88 78.62 77.76 77.82 2.3M
2023-08-29 76.26 77.88 76.03 77.83 3.3M
2023-08-28 77.24 77.50 75.52 76.03 2.8M
2023-08-25 75.31 76.26 74.90 76.17 2.1M
2023-08-24 76.25 76.49 74.96 75.01 2.8M
2023-08-23 76.22 76.46 75.35 75.90 3.6M
2023-08-22 76.03 76.42 75.56 75.97 3.4M
2023-08-21 76.83 76.97 75.67 76.33 3.3M
2023-08-18 76.50 77.19 76.03 76.58 3.2M
2023-08-17 78.75 78.78 76.70 76.83 3.0M
2023-08-16 79.22 79.98 78.71 78.79 4.5M
2023-08-15 80.47 80.80 79.77 79.86 4.1M
2023-08-14 79.30 80.63 79.29 80.53 4.1M
2023-08-11 78.00 79.59 77.90 79.41 3.9M
2023-08-10 78.00 79.08 77.94 78.28 3.0M
2023-08-09 78.44 79.24 77.70 77.97 3.2M
2023-08-08 79.00 79.00 77.16 78.59 4.6M
2023-08-07 79.94 80.62 79.48 79.84 2.6M
2023-08-04 79.69 80.37 79.33 79.55 3.3M
2023-08-03 80.17 80.64 79.30 80.00 3.1M
2023-08-02 81.45 81.98 80.29 80.38 3.5M
2023-08-01 81.50 82.10 81.05 82.05 3.8M
2023-07-31 84.35 84.50 81.82 82.07 4.3M
2023-07-28 82.94 84.81 82.10 83.74 5.1M
2023-07-27 87.00 87.24 82.57 82.67 11.6M
2023-07-26 91.27 91.94 90.88 91.63 3.3M
2023-07-25 91.39 92.20 91.20 91.68 2.5M
2023-07-24 92.76 92.93 91.35 91.40 2.9M
2023-07-21 92.56 92.95 91.87 92.57 2.0M
2023-07-20 91.44 93.34 91.40 92.65 2.3M
2023-07-19 92.91 93.50 90.96 91.62 2.2M
2023-07-18 92.29 92.33 91.46 91.99 2.3M
2023-07-17 92.90 93.54 92.29 92.65 1.6M
2023-07-14 93.36 94.34 92.61 93.38 2.6M
2023-07-13 93.61 93.87 92.65 93.09 2.5M
2023-07-12 93.29 93.48 92.27 93.10 2.6M
2023-07-11 91.67 92.61 91.61 92.44 1.9M
2023-07-10 90.52 92.17 90.36 91.64 3.1M
2023-07-07 90.02 91.01 89.65 90.26 4.1M
2023-07-06 90.00 90.88 89.39 90.46 2.3M
2023-07-05 91.03 91.65 90.08 90.96 2.4M
2023-07-03 93.62 93.67 90.76 91.49 1.7M
2023-06-30 93.27 94.87 93.13 94.33 4.5M
2023-06-29 90.41 92.06 90.26 92.02 2.7M
2023-06-28 90.05 90.64 89.69 90.44 1.5M
2023-06-27 90.15 90.40 89.09 90.19 2.0M
2023-06-26 90.25 90.39 88.66 89.49 1.9M
2023-06-23 90.67 91.01 90.18 90.34 3.3M
2023-06-22 91.30 91.38 90.55 91.33 1.9M
2023-06-21 91.52 92.25 90.33 91.09 2.2M
2023-06-20 90.07 92.06 89.57 91.91 2.7M
2023-06-16 91.98 92.93 91.62 91.94 6.6M
2023-06-15 90.20 91.64 89.13 91.29 3.6M
2023-06-14 89.77 92.49 89.40 90.53 5.3M
2023-06-13 85.75 87.50 85.72 87.40 2.6M
2023-06-12 83.79 85.79 83.61 85.57 2.6M
2023-06-09 84.55 84.55 83.24 84.10 2.2M
2023-06-08 83.48 84.32 83.04 83.96 1.6M
2023-06-07 85.36 85.47 82.69 83.48 2.3M
2023-06-06 86.43 86.76 84.85 85.18 1.8M
2023-06-05 84.94 85.97 84.86 85.94 1.8M
2023-06-02 85.62 85.88 84.80 85.34 2.0M
2023-06-01 84.06 85.24 82.98 85.23 2.5M
2023-05-31 81.89 84.72 81.30 84.23 6.1M
2023-05-30 82.21 82.30 81.03 81.41 2.8M
2023-05-26 81.54 82.10 81.30 82.01 2.3M
2023-05-25 84.00 84.01 80.94 81.65 3.4M
2023-05-24 84.23 84.44 83.58 83.84 2.0M
2023-05-23 88.52 89.14 84.05 84.74 3.1M
2023-05-22 87.82 89.40 87.64 89.16 1.8M
2023-05-19 87.76 88.31 87.20 87.93 3.0M
2023-05-18 87.94 88.14 86.59 87.41 2.9M
2023-05-17 88.70 88.96 86.26 87.66 2.4M
2023-05-16 88.79 89.12 88.43 88.66 1.4M
2023-05-15 89.12 89.72 88.51 88.92 2.3M
2023-05-12 88.74 89.25 88.39 89.18 1.6M
2023-05-11 89.05 89.35 88.23 88.78 1.7M
2023-05-10 89.22 89.58 87.80 88.85 2.4M
2023-05-09 88.68 89.17 88.35 88.70 1.6M
2023-05-08 88.22 89.18 87.95 89.02 2.1M
2023-05-05 88.51 88.85 87.79 88.74 1.6M
2023-05-04 87.50 88.68 87.26 87.90 1.8M
2023-05-03 88.69 89.26 87.93 88.10 2.2M
2023-05-02 87.99 88.89 87.42 87.81 3.1M
2023-05-01 87.52 88.34 86.87 87.55 2.2M
2023-04-28 87.20 88.54 86.67 87.98 3.3M
2023-04-27 85.00 87.07 83.00 86.72 4.0M
2023-04-26 87.74 87.99 86.91 87.41 3.1M
2023-04-25 88.47 88.85 87.65 87.77 3.1M
2023-04-24 87.00 88.84 86.89 88.79 4.1M
2023-04-21 86.25 87.00 85.98 86.54 2.7M
2023-04-20 86.55 87.08 85.35 85.73 4.3M
2023-04-19 84.95 87.10 84.70 86.50 5.6M
2023-04-18 84.57 84.57 83.75 84.35 2.0M
2023-04-17 84.71 84.85 83.45 84.05 1.6M
2023-04-14 84.35 84.94 83.42 84.36 2.5M
2023-04-13 83.37 84.71 82.94 84.66 2.0M
2023-04-12 82.64 83.75 82.21 82.92 3.0M
2023-04-11 82.64 83.17 82.05 82.20 2.3M
2023-04-10 83.33 83.33 81.78 82.75 2.3M
2023-04-06 83.42 83.92 82.77 83.88 1.6M
2023-04-05 83.52 83.63 82.76 83.45 2.4M
2023-04-04 82.49 83.59 82.18 83.20 2.8M
2023-04-03 82.31 82.73 81.64 82.17 2.3M
2023-03-31 82.04 82.78 81.39 82.73 2.9M
2023-03-30 82.48 82.60 81.05 81.57 1.7M
2023-03-29 81.00 81.66 80.85 81.64 2.2M
2023-03-28 80.75 81.48 80.18 80.49 3.1M
2023-03-27 81.46 82.20 80.74 80.92 3.1M
2023-03-24 79.55 81.02 79.37 80.76 2.8M
2023-03-23 79.99 81.16 78.88 79.55 2.7M
2023-03-22 81.76 81.89 79.38 79.41 3.3M
2023-03-21 81.26 82.46 81.03 81.73 4.2M
2023-03-20 80.63 81.71 80.02 81.08 3.9M
2023-03-17 82.70 82.70 80.28 80.74 4.7M
2023-03-16 78.87 82.25 78.56 81.91 4.8M
2023-03-15 77.46 79.54 77.00 79.48 3.7M
2023-03-14 77.87 78.25 76.60 78.20 8.3M
2023-03-13 74.25 77.03 73.54 76.62 5.9M
2023-03-10 76.15 76.15 74.04 74.34 4.1M
2023-03-09 77.81 78.13 75.95 76.03 2.5M
2023-03-08 77.14 77.50 76.11 77.27 3.3M
2023-03-07 78.85 80.01 78.76 78.92 3.5M
2023-03-06 81.27 81.34 78.59 78.80 4.4M
2023-03-03 81.17 82.16 80.76 81.92 2.6M
2023-03-02 79.10 80.86 79.00 80.23 3.5M
2023-03-01 80.08 80.08 78.69 79.85 4.0M
2023-02-28 77.11 80.98 77.11 80.44 5.9M
2023-02-27 76.99 78.36 76.81 77.34 3.4M
2023-02-24 76.96 77.29 75.87 76.25 3.4M
2023-02-23 76.04 77.67 75.58 77.58 3.2M
2023-02-22 75.58 76.56 75.35 75.43 4.3M
2023-02-21 77.79 77.85 75.34 75.55 4.0M
2023-02-17 76.41 78.57 76.18 78.51 3.8M
2023-02-16 76.59 78.32 76.42 77.28 2.6M
2023-02-15 76.01 77.95 76.01 77.92 2.1M
2023-02-14 77.63 78.14 76.28 76.59 2.9M
2023-02-13 77.55 77.93 76.88 77.61 2.0M
2023-02-10 76.97 78.03 76.80 77.20 2.6M
2023-02-09 78.01 78.95 77.17 77.28 3.8M
2023-02-08 79.86 80.05 77.99 78.08 3.8M
2023-02-07 79.12 80.23 78.66 80.04 3.6M
2023-02-06 80.75 81.07 78.69 79.09 4.0M
2023-02-03 83.52 84.14 81.39 82.12 4.7M
2023-02-02 82.06 84.85 81.75 84.51 5.6M
2023-02-01 79.11 81.54 77.76 81.48 7.5M
2023-01-31 74.97 76.85 74.96 76.70 6.3M
2023-01-30 76.48 77.61 75.89 76.06 3.4M
2023-01-27 78.38 78.84 77.81 78.14 2.6M
2023-01-26 78.50 78.55 77.29 78.21 2.4M
2023-01-25 76.13 77.74 75.56 77.69 2.6M
2023-01-24 79.47 80.11 77.03 77.11 2.4M
2023-01-23 79.34 80.78 78.99 80.06 2.3M
2023-01-20 78.91 79.44 77.69 79.29 2.9M
2023-01-19 77.87 78.93 77.31 78.47 3.0M
2023-01-18 79.00 79.45 78.15 78.31 2.9M
2023-01-17 78.00 78.99 77.50 78.86 3.7M
2023-01-13 77.44 78.42 77.44 78.31 2.0M
2023-01-12 78.17 78.49 76.78 77.75 2.8M
2023-01-11 78.11 78.50 76.70 77.71 4.2M
2023-01-10 76.34 77.55 76.09 77.02 3.3M
2023-01-09 77.50 78.26 76.33 76.35 3.3M
2023-01-06 75.87 77.13 74.25 77.01 3.6M
2023-01-05 76.10 76.48 75.03 75.18 2.7M
2023-01-04 75.13 76.55 74.52 76.47 3.1M
2023-01-03 76.01 76.94 73.95 74.27 3.2M