Stockscreener 앱 받기
774.30
2.87%
20.14
Emcor Group Inc 주식 (EME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $777.2 | $755.5 | $21.71 | 186,562.0 | +2.63% |
| 2026-09-04 | $757.9 | $747.0 | $10.96 | 340,183.0 | +1.73% |
| 2026-09-03 | $745.9 | $729.5 | $16.43 | 247,670.0 | +0.96% |
| 2026-09-02 | $736.2 | $724.2 | $11.99 | 300,850.0 | -0.13% |
| 2026-09-01 | $738.0 | $722.1 | $15.94 | 354,467.0 | +0.10% |
| 2026-08-31 | $741.8 | $732.2 | $9.57 | 577,743.0 | -0.76% |
| 2026-08-28 | $785.9 | $739.4 | $46.52 | 370,285.0 | -4.50% |
| 2026-08-27 | $776.7 | $754.5 | $22.16 | 465,729.0 | +1.50% |
| 2026-08-26 | $767.9 | $743.2 | $24.66 | 402,877.0 | +3.21% |
| 2026-08-25 | $780.2 | $730.9 | $49.34 | 388,222.0 | -3.27% |
| 2026-08-24 | $773.4 | $758.8 | $14.63 | 304,321.0 | -1.51% |
| 2026-08-21 | $794.3 | $775.5 | $18.74 | 326,183.0 | -1.37% |
| 2026-08-20 | $807.4 | $784.9 | $22.53 | 285,495.0 | -2.28% |
| 2026-08-19 | $830.5 | $793.8 | $36.66 | 409,370.0 | -2.27% |
| 2026-08-18 | $843.6 | $817.0 | $26.55 | 288,321.0 | -4.41% |
| 2026-08-17 | $864.8 | $840.3 | $24.54 | 314,942.0 | +3.14% |
| 2026-08-14 | $854.1 | $831.0 | $23.14 | 288,692.0 | +0.61% |
| 2026-08-13 | $843.8 | $828.2 | $15.64 | 280,410.0 | -0.26% |
| 2026-08-12 | $844.6 | $827.9 | $16.70 | 349,207.0 | +2.02% |
| 2026-08-11 | $830.9 | $812.5 | $18.38 | 287,940.0 | +0.93% |
Emcor Group Inc 주식 (EME) 연도별 가격 이력
이 심층 분석에서는 Emcor Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emcor Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emcor Group Inc 주식 (EME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $777.2 | $722.1 | $55.12 | 1,429,732.0 | +5.37% |
| 2026-08 | $864.8 | $730.9 | $133.9 | 7,679,354.0 | -7.94% |
| 2026-07 | $840.0 | $668.8 | $171.2 | 10,575,214.0 | -3.86% |
| 2026-06 | $876.5 | $775.9 | $100.6 | 9,536,270.0 | +0.37% |
| 2026-05 | $952.0 | $820.1 | $131.9 | 7,092,018.0 | -7.27% |
| 2026-04 | $901.2 | $737.9 | $163.3 | 7,433,761.0 | +20.77% |
| 2026-03 | $775.9 | $685.5 | $90.36 | 8,546,024.0 | +1.89% |
| 2026-02 | $835.0 | $687.3 | $147.7 | 8,022,507.0 | +0.54% |
| 2026-01 | $747.8 | $615.0 | $132.8 | 6,775,302.0 | +17.81% |
Emcor Group Inc 주식 (EME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $645.3 | $591.0 | $54.33 | 7,514,297.0 | +0.36% |
| 2025-11 | $681.8 | $564.9 | $116.9 | 7,776,027.0 | -8.98% |
| 2025-10 | $778.6 | $632.1 | $146.6 | 11,903,694.0 | +4.04% |
| 2025-09 | $660.4 | $596.2 | $64.26 | 20,171,844.0 | +4.76% |
| 2025-08 | $640.4 | $589.3 | $51.08 | 6,535,439.0 | -1.19% |
| 2025-07 | $667.6 | $516.9 | $150.7 | 8,715,469.0 | +17.31% |
| 2025-06 | $538.3 | $455.1 | $83.16 | 9,193,291.0 | +13.36% |
| 2025-05 | $478.7 | $407.5 | $71.27 | 9,753,036.0 | +17.76% |
| 2025-04 | $417.3 | $320.9 | $96.43 | 12,325,393.0 | +8.41% |
| 2025-03 | $416.8 | $352.1 | $64.70 | 10,580,482.0 | -9.61% |
| 2025-02 | $471.8 | $385.5 | $86.26 | 9,691,593.0 | -8.74% |
| 2025-01 | $545.3 | $428.9 | $116.4 | 9,427,307.0 | -1.29% |
Emcor Group Inc 주식 (EME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $518.1 | $450.0 | $68.10 | 6,426,953.0 | -10.36% |
| 2024-11 | $532.4 | $450.7 | $81.71 | 9,545,536.0 | +14.36% |
| 2024-10 | $456.8 | $420.2 | $36.56 | 6,190,830.0 | +3.61% |
| 2024-09 | $444.0 | $350.1 | $93.89 | 7,658,475.0 | +9.53% |
| 2024-08 | $393.4 | $319.5 | $73.86 | 7,049,752.0 | +4.69% |
| 2024-07 | $396.8 | $345.8 | $51.05 | 10,372,831.0 | +2.84% |
| 2024-06 | $391.6 | $360.3 | $31.33 | 9,698,694.0 | -6.07% |
| 2024-05 | $402.0 | $348.6 | $53.34 | 11,451,531.0 | +8.82% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
0.02%
5.62%
자본화:
|
볼륨(24시간):