Stockscreener 앱 받기
142.15
2.38%
-3.47
시장 영업 전:
142.96
0.81
+0.57%
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $146.3 | $142.1 | $4.17 | 2,780,070.0 | -2.38% |
| 2026-01-06 | $146.2 | $142.1 | $4.09 | 2,973,245.0 | +1.94% |
| 2026-01-05 | $144.4 | $138.0 | $6.37 | 5,393,629.0 | +5.18% |
| 2026-01-02 | $136.4 | $132.7 | $3.71 | 1,877,886.0 | +2.34% |
| 2025-12-31 | $135.5 | $132.7 | $2.86 | 1,870,771.0 | -1.90% |
| 2025-12-30 | $135.9 | $134.5 | $1.45 | 2,235,138.0 | +0.05% |
| 2025-12-29 | $136.2 | $135.0 | $1.23 | 978,275.0 | -0.36% |
| 2025-12-26 | $136.2 | $135.1 | $1.11 | 737,375.0 | -0.43% |
| 2025-12-24 | $137.2 | $135.5 | $1.79 | 912,865.0 | +0.60% |
| 2025-12-23 | $136.2 | $134.4 | $1.77 | 1,804,660.0 | +0.37% |
| 2025-12-22 | $135.8 | $133.7 | $2.10 | 1,879,910.0 | +1.51% |
| 2025-12-19 | $133.3 | $131.4 | $1.82 | 6,064,846.0 | +1.05% |
| 2025-12-18 | $134.4 | $131.6 | $2.82 | 2,293,923.0 | -0.03% |
| 2025-12-17 | $135.3 | $130.5 | $4.81 | 3,486,628.0 | -1.83% |
| 2025-12-16 | $137.6 | $133.7 | $3.94 | 3,149,819.0 | -2.31% |
| 2025-12-15 | $138.1 | $136.5 | $1.62 | 2,069,476.0 | +0.45% |
| 2025-12-12 | $140.3 | $136.2 | $4.01 | 2,239,292.0 | -2.10% |
| 2025-12-11 | $140.8 | $137.0 | $3.85 | 2,281,163.0 | +1.87% |
| 2025-12-10 | $137.6 | $134.0 | $3.54 | 2,632,570.0 | +1.30% |
| 2025-12-09 | $136.9 | $135.2 | $1.66 | 1,646,064.0 | -0.50% |
Emerson Electric Co 주식 (EMR) 연도별 가격 이력
이 심층 분석에서는 Emerson Electric Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerson Electric Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerson Electric Co 주식 (EMR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $146.3 | $132.7 | $13.62 | 15,804,900.0 | +7.11% |
Emerson Electric Co 주식 (EMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $140.8 | $130.2 | $10.62 | 47,748,816.0 | +1.43% |
| 2025-11 | $141.1 | $123.4 | $17.68 | 53,256,992.0 | -4.44% |
| 2025-10 | $140.3 | $125.7 | $14.56 | 53,595,455.0 | +6.40% |
| 2025-09 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| 2025-08 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| 2025-07 | $150.3 | $132.6 | $17.67 | 61,038,669.0 | +9.14% |
| 2025-06 | $134.2 | $117.2 | $16.99 | 60,206,593.0 | +11.69% |
| 2025-05 | $122.6 | $104.5 | $18.10 | 65,928,727.0 | +13.58% |
| 2025-04 | $112.0 | $90.06 | $21.93 | 71,909,341.0 | -4.13% |
| 2025-03 | $123.0 | $106.5 | $16.53 | 66,313,889.0 | -9.84% |
| 2025-02 | $129.9 | $118.2 | $11.72 | 47,314,994.0 | -6.42% |
| 2025-01 | $132.1 | $116.5 | $15.56 | 57,103,904.0 | +4.86% |
Emerson Electric Co 주식 (EMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $121.1 | $13.76 | 55,257,842.0 | -6.29% |
| 2024-11 | $134.2 | $107.5 | $26.71 | 64,341,498.0 | +22.47% |
| 2024-10 | $112.8 | $107.4 | $5.33 | 48,862,086.0 | -1.01% |
| 2024-09 | $110.5 | $96.62 | $13.84 | 60,771,964.0 | +3.78% |
| 2024-08 | $117.2 | $99.29 | $17.95 | 64,908,862.0 | -10.01% |
| 2024-07 | $119.5 | $107.9 | $11.67 | 45,173,989.0 | +6.31% |
| 2024-06 | $112.8 | $105.7 | $7.09 | 45,043,054.0 | -1.78% |
| 2024-05 | $116.8 | $103.9 | $12.86 | 66,559,230.0 | +4.06% |
| 2024-04 | $115.3 | $107.6 | $7.67 | 42,229,506.0 | -4.97% |
| 2024-03 | $113.9 | $107.6 | $6.30 | 50,745,743.0 | +6.15% |
| 2024-02 | $107.6 | $92.16 | $15.42 | 68,868,115.0 | +16.48% |
| 2024-01 | $96.92 | $91.64 | $5.28 | 52,497,290.0 | -5.75% |
1.41%
자본화:
|
볼륨(24시간):