Enerpac Tool Group Corp (EPAC)

EPAC
🏛️ 미국 →
41.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 41.58 41.75 41.02 41.09 0.3M
2024-12-30 41.21 41.67 40.53 41.39 0.3M
2024-12-27 42.07 42.30 41.03 41.38 0.3M
2024-12-26 42.17 42.38 41.92 42.17 0.2M
2024-12-24 42.49 42.57 42.05 42.39 0.1M
2024-12-23 44.16 44.16 42.19 42.41 0.5M
2024-12-20 44.30 45.61 43.80 44.16 1.6M
2024-12-19 43.66 46.48 43.00 44.87 0.9M
2024-12-18 47.83 48.37 45.81 46.01 0.4M
2024-12-17 48.40 48.66 46.88 47.35 0.4M
2024-12-16 48.95 49.40 48.43 48.80 0.4M
2024-12-13 48.40 48.98 48.29 48.84 0.4M
2024-12-12 48.68 48.68 48.08 48.52 0.2M
2024-12-11 48.54 49.03 48.39 48.85 0.4M
2024-12-10 47.83 48.37 47.40 47.98 0.3M
2024-12-09 47.57 47.92 46.91 47.84 0.3M
2024-12-06 47.80 47.80 46.90 47.14 0.3M
2024-12-05 48.77 48.94 47.16 47.47 0.2M
2024-12-04 48.21 48.94 47.93 48.89 0.2M
2024-12-03 49.42 49.42 48.12 48.24 0.2M
2024-12-02 48.61 49.45 48.49 49.21 0.4M
2024-11-29 48.08 48.69 48.03 48.26 0.3M
2024-11-27 48.61 48.85 47.74 47.83 0.3M
2024-11-26 49.10 49.28 48.35 48.48 0.5M
2024-11-25 49.21 49.77 49.07 49.22 0.5M
2024-11-22 48.05 49.02 48.05 48.74 0.3M
2024-11-21 47.73 48.65 47.73 47.89 0.2M
2024-11-20 46.78 47.60 46.57 47.52 0.2M
2024-11-19 46.90 47.17 46.41 47.11 0.4M
2024-11-18 47.78 48.35 47.23 47.25 0.3M
2024-11-15 48.39 48.45 47.42 47.56 0.3M
2024-11-14 49.04 49.15 47.87 48.11 0.4M
2024-11-13 50.00 50.05 48.74 48.77 0.4M
2024-11-12 51.64 51.80 49.60 49.73 0.4M
2024-11-11 50.93 51.91 50.93 51.57 0.3M
2024-11-08 50.93 51.79 50.82 50.90 0.4M
2024-11-07 50.97 51.30 50.37 50.64 0.4M
2024-11-06 48.96 51.64 48.96 51.00 0.7M
2024-11-05 45.47 46.77 45.38 46.73 0.2M
2024-11-04 44.40 45.79 44.27 45.44 0.4M
2024-11-01 44.14 44.66 43.75 44.26 0.3M
2024-10-31 44.03 44.36 43.62 44.12 0.4M
2024-10-30 44.46 44.76 43.88 43.91 0.3M
2024-10-29 44.40 44.64 44.07 44.64 0.3M
2024-10-28 45.10 45.12 44.43 44.81 0.3M
2024-10-25 44.07 45.17 44.01 44.77 0.4M
2024-10-24 43.30 43.75 42.67 43.74 0.3M
2024-10-23 43.58 43.60 43.15 43.49 0.3M
2024-10-22 44.17 44.51 43.71 43.71 0.5M
2024-10-21 44.12 44.88 43.68 44.21 0.5M
2024-10-18 44.44 44.55 43.51 44.03 0.8M
2024-10-17 42.95 44.63 42.95 44.58 0.5M
2024-10-16 38.90 43.38 38.36 43.06 1.0M
2024-10-15 43.82 44.16 43.41 43.53 0.5M
2024-10-14 43.73 44.05 43.40 43.91 0.3M
2024-10-11 42.53 43.90 42.53 43.73 0.2M
2024-10-10 41.91 42.52 41.72 42.52 0.3M
2024-10-09 42.17 42.77 42.12 42.29 0.3M
2024-10-08 42.92 42.92 42.19 42.29 0.3M
2024-10-07 42.38 42.76 42.19 42.73 0.3M
2024-10-04 42.21 42.71 41.85 42.66 0.2M
2024-10-03 41.64 41.83 41.33 41.60 0.3M
2024-10-02 41.69 42.21 41.66 41.78 0.2M
2024-10-01 41.75 41.96 40.93 41.88 0.3M
2024-09-30 41.63 42.00 41.48 41.89 0.3M
2024-09-27 42.02 42.58 41.74 41.86 0.2M
2024-09-26 42.99 43.00 41.71 41.71 0.3M
2024-09-25 42.00 42.99 41.67 42.51 0.3M
2024-09-24 41.91 42.08 41.63 41.97 0.3M
2024-09-23 42.16 42.48 41.71 41.72 0.2M
2024-09-20 41.95 42.46 41.51 41.92 1.0M
2024-09-19 42.41 42.86 41.86 42.01 0.3M
2024-09-18 41.72 41.85 41.12 41.46 0.4M
2024-09-17 41.97 42.22 41.32 41.55 0.3M
2024-09-16 41.44 41.74 40.97 41.57 0.2M
2024-09-13 40.63 41.35 40.46 41.21 0.2M
2024-09-12 39.80 40.25 39.44 40.19 0.1M
2024-09-11 38.94 39.66 38.42 39.51 0.2M
2024-09-10 39.42 39.72 38.82 39.10 0.3M
2024-09-09 39.26 39.55 38.89 39.30 0.5M
2024-09-06 39.83 40.06 39.10 39.17 0.2M
2024-09-05 40.14 40.23 39.70 39.93 0.2M
2024-09-04 39.65 40.10 39.61 39.92 0.3M
2024-09-03 40.79 40.88 39.66 39.87 0.3M
2024-08-30 41.01 41.36 40.46 41.24 0.3M
2024-08-29 40.66 41.36 40.30 40.71 0.3M
2024-08-28 40.62 40.69 40.16 40.31 0.2M
2024-08-27 40.66 40.87 40.33 40.65 0.2M
2024-08-26 41.00 41.21 40.76 40.84 0.1M
2024-08-23 40.38 41.11 40.17 40.71 0.2M
2024-08-22 40.13 40.31 39.92 40.05 0.1M
2024-08-21 40.07 40.52 39.87 40.14 0.1M
2024-08-20 40.06 40.16 39.72 39.76 0.2M
2024-08-19 40.40 40.40 39.94 40.27 0.1M
2024-08-16 40.15 40.21 39.75 40.21 0.2M
2024-08-15 40.52 40.58 40.06 40.19 0.2M
2024-08-14 40.31 40.31 39.61 39.67 0.2M
2024-08-13 40.38 40.38 39.99 40.15 0.3M
2024-08-12 40.36 40.36 39.84 39.97 0.2M
2024-08-09 40.11 40.32 39.88 40.31 0.2M
2024-08-08 39.49 40.17 39.44 40.16 0.2M
2024-08-07 39.05 39.39 38.52 39.22 0.3M
2024-08-06 38.06 39.02 37.94 38.52 0.2M
2024-08-05 37.38 38.43 36.78 38.02 0.3M
2024-08-02 38.09 38.81 37.79 38.70 0.3M
2024-08-01 40.06 40.19 38.51 39.29 0.5M
2024-07-31 40.08 40.76 39.50 40.20 0.5M
2024-07-30 40.31 40.62 39.72 39.74 0.3M
2024-07-29 40.88 40.96 40.02 40.09 0.2M
2024-07-26 40.91 41.17 40.55 40.77 0.2M
2024-07-25 40.14 41.14 39.67 40.21 0.3M
2024-07-24 40.59 40.96 39.99 40.07 0.2M
2024-07-23 40.15 41.34 40.15 40.91 0.2M
2024-07-22 40.11 40.40 39.48 40.35 0.2M
2024-07-19 40.18 40.18 39.46 39.83 0.3M
2024-07-18 40.40 41.11 40.12 40.21 0.2M
2024-07-17 41.59 42.13 40.72 40.73 0.3M
2024-07-16 40.41 41.89 40.32 41.76 0.4M
2024-07-15 39.14 40.20 39.04 39.99 0.3M
2024-07-12 39.20 39.38 38.71 38.81 0.3M
2024-07-11 38.59 39.29 38.43 38.86 0.3M
2024-07-10 37.92 38.22 37.89 38.01 0.3M
2024-07-09 38.35 38.61 37.74 37.78 0.3M
2024-07-08 38.58 38.98 38.31 38.33 0.2M
2024-07-05 38.25 38.47 37.88 38.28 0.2M
2024-07-03 38.05 38.44 37.93 38.40 0.1M
2024-07-02 37.55 38.18 37.43 38.06 0.3M
2024-07-01 38.24 38.33 37.26 37.56 0.3M
2024-06-28 38.37 38.89 37.74 38.18 0.8M
2024-06-27 38.48 38.48 37.59 38.04 0.4M
2024-06-26 37.29 38.45 37.19 38.16 0.7M
2024-06-25 35.62 38.34 35.18 37.44 1.2M
2024-06-24 38.78 39.46 38.57 38.60 1.0M
2024-06-21 38.06 38.53 37.94 38.50 0.8M
2024-06-20 38.50 39.04 38.42 38.56 0.4M
2024-06-18 38.13 38.84 38.04 38.54 0.3M
2024-06-17 37.78 38.50 37.78 38.22 0.2M
2024-06-14 38.13 38.30 37.50 37.89 0.4M
2024-06-13 38.44 38.67 37.82 38.65 0.2M
2024-06-12 38.64 39.23 38.54 38.64 0.2M
2024-06-11 37.68 37.92 37.44 37.86 0.2M
2024-06-10 37.43 37.97 37.42 37.96 0.2M
2024-06-07 38.06 38.28 37.73 37.87 0.2M
2024-06-06 38.82 38.82 37.89 38.34 0.3M
2024-06-05 38.46 39.02 38.31 38.83 0.2M
2024-06-04 38.34 38.60 37.79 38.17 0.3M
2024-06-03 39.32 39.49 38.41 38.60 0.3M
2024-05-31 38.80 39.46 38.62 39.32 0.5M
2024-05-30 37.86 38.88 37.86 38.77 0.2M
2024-05-29 37.62 38.05 37.22 37.69 0.2M
2024-05-28 38.44 38.44 37.70 37.91 0.2M
2024-05-24 38.22 38.36 37.96 38.24 0.1M
2024-05-23 38.31 38.34 37.86 37.94 0.2M
2024-05-22 38.44 38.67 37.88 38.31 0.2M
2024-05-21 37.75 38.62 37.75 38.43 0.2M
2024-05-20 37.56 38.19 37.52 37.89 0.2M
2024-05-17 37.67 37.92 37.42 37.71 0.3M
2024-05-16 37.72 37.73 37.18 37.59 0.1M
2024-05-15 37.60 38.04 37.51 37.75 0.2M
2024-05-14 38.00 38.06 37.33 37.39 0.2M
2024-05-13 38.73 38.92 37.60 37.60 0.2M
2024-05-10 37.66 38.66 37.49 38.65 0.3M
2024-05-09 37.63 37.68 37.35 37.54 0.2M
2024-05-08 37.72 38.06 37.49 37.53 0.2M
2024-05-07 37.67 38.31 37.67 37.86 0.3M
2024-05-06 37.00 37.69 36.99 37.57 0.2M
2024-05-03 36.68 36.87 36.38 36.83 0.2M
2024-05-02 35.79 36.52 35.79 36.48 0.2M
2024-05-01 35.65 35.81 35.12 35.49 0.4M
2024-04-30 36.25 36.38 35.62 35.63 0.4M
2024-04-29 36.27 36.52 36.20 36.34 0.2M
2024-04-26 35.95 36.44 35.95 36.14 0.2M
2024-04-25 35.83 36.12 35.47 36.03 0.3M
2024-04-24 35.94 36.40 35.85 36.17 0.2M
2024-04-23 35.24 36.26 35.24 36.04 0.3M
2024-04-22 35.14 35.53 35.07 35.24 0.3M
2024-04-19 34.64 35.18 34.64 35.02 0.4M
2024-04-18 34.76 35.00 34.60 34.75 0.5M
2024-04-17 35.13 35.20 34.59 34.75 0.3M
2024-04-16 35.01 35.34 34.84 34.92 0.3M
2024-04-15 35.22 35.44 34.69 35.06 0.4M
2024-04-12 35.08 35.46 34.96 35.04 0.2M
2024-04-11 35.08 35.35 34.87 35.32 0.2M
2024-04-10 34.85 35.08 34.60 34.97 0.3M
2024-04-09 35.50 35.67 35.01 35.22 0.2M
2024-04-08 35.40 35.60 35.34 35.45 0.1M
2024-04-05 34.87 35.42 34.87 35.19 0.2M
2024-04-04 35.19 35.37 34.69 34.83 0.3M
2024-04-03 34.80 35.28 34.80 34.95 0.2M
2024-04-02 35.20 35.27 34.47 34.91 0.5M
2024-04-01 35.91 35.91 35.35 35.50 0.3M
2024-03-28 35.47 35.91 35.41 35.66 0.4M
2024-03-27 35.61 35.79 35.23 35.49 0.3M
2024-03-26 35.40 35.74 35.30 35.39 0.3M
2024-03-25 35.26 35.60 35.17 35.25 0.3M
2024-03-22 35.22 35.92 34.97 35.15 0.4M
2024-03-21 33.07 35.11 32.28 34.77 0.9M
2024-03-20 34.75 35.43 34.63 35.11 0.5M
2024-03-19 34.34 34.97 34.34 34.68 1.0M
2024-03-18 34.31 34.76 34.23 34.38 0.3M
2024-03-15 32.92 34.84 32.92 34.30 0.8M
2024-03-14 33.07 33.18 32.78 33.00 0.2M
2024-03-13 33.13 33.38 32.95 33.21 0.2M
2024-03-12 33.07 33.39 32.93 33.19 0.2M
2024-03-11 33.45 33.45 32.76 33.15 0.1M
2024-03-08 33.59 33.74 33.33 33.59 0.1M
2024-03-07 33.27 33.62 33.26 33.35 0.1M
2024-03-06 32.57 32.98 32.31 32.97 0.2M
2024-03-05 32.60 32.84 32.07 32.32 0.2M
2024-03-04 32.84 33.59 32.68 32.77 0.3M
2024-03-01 33.57 33.66 32.95 33.05 0.3M
2024-02-29 33.93 33.96 33.61 33.71 0.2M
2024-02-28 33.53 33.97 33.50 33.59 0.1M
2024-02-27 33.87 34.32 33.68 33.80 0.2M
2024-02-26 33.56 33.80 33.41 33.69 0.1M
2024-02-23 33.93 34.09 33.59 33.69 0.1M
2024-02-22 33.16 33.90 33.08 33.87 0.2M
2024-02-21 33.03 33.17 32.90 33.17 0.2M
2024-02-20 32.92 33.38 32.86 33.11 0.3M
2024-02-16 32.48 33.34 32.30 33.31 0.3M
2024-02-15 32.72 33.20 32.51 32.57 0.4M
2024-02-14 31.71 32.65 31.58 32.61 0.4M
2024-02-13 30.81 31.42 30.77 31.37 0.5M
2024-02-12 30.84 31.56 30.80 31.45 0.4M
2024-02-09 30.54 31.06 30.43 30.84 0.3M
2024-02-08 31.34 31.54 31.14 31.38 0.2M
2024-02-07 31.75 31.92 31.36 31.37 0.2M
2024-02-06 31.13 31.74 31.04 31.70 0.2M
2024-02-05 31.34 31.52 31.03 31.28 0.2M
2024-02-02 31.19 32.11 31.19 31.74 0.2M
2024-02-01 31.46 31.52 30.96 31.49 0.2M
2024-01-31 32.12 32.35 31.18 31.23 0.3M
2024-01-30 31.75 32.44 31.75 32.09 0.3M
2024-01-29 31.56 32.04 31.56 31.91 0.2M
2024-01-26 31.98 32.45 31.57 31.70 0.3M
2024-01-25 31.62 32.57 31.57 31.81 0.3M
2024-01-24 31.33 31.33 30.46 31.23 0.3M
2024-01-23 30.65 31.14 30.40 31.02 0.4M
2024-01-22 30.20 30.56 30.09 30.28 0.3M
2024-01-19 29.81 30.00 29.42 29.94 0.2M
2024-01-18 29.37 29.70 29.24 29.68 0.2M
2024-01-17 28.97 29.42 28.97 29.37 0.1M
2024-01-16 29.11 29.51 29.04 29.30 0.1M
2024-01-12 29.83 29.83 29.03 29.30 0.1M
2024-01-11 29.08 29.41 28.94 29.37 0.3M
2024-01-10 28.76 29.17 28.73 29.13 0.2M
2024-01-09 28.44 28.88 28.25 28.87 0.2M
2024-01-08 28.64 28.86 28.45 28.85 0.2M
2024-01-05 29.10 29.45 28.70 28.71 0.2M
2024-01-04 29.56 29.61 29.20 29.36 0.2M
2024-01-03 30.52 30.52 29.27 29.31 0.4M
2024-01-02 30.80 30.96 30.40 30.58 0.3M