Stockscreener 앱 받기
135.10
1.72%
-2.37
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $137.5 | $135.0 | $2.51 | 1,821,688.0 | -1.72% |
| 2025-09-11 | $137.7 | $133.2 | $4.53 | 2,688,247.0 | +2.84% |
| 2025-09-10 | $135.5 | $132.4 | $3.06 | 2,499,133.0 | +1.23% |
| 2025-09-09 | $132.8 | $131.7 | $1.14 | 1,566,427.0 | -0.51% |
| 2025-09-08 | $133.8 | $131.7 | $2.17 | 2,152,384.0 | +0.14% |
| 2025-09-05 | $134.5 | $130.8 | $3.67 | 3,207,155.0 | -0.41% |
| 2025-09-04 | $133.1 | $129.6 | $3.57 | 2,958,156.0 | +2.78% |
| 2025-09-03 | $131.4 | $128.6 | $2.72 | 2,059,208.0 | -1.43% |
| 2025-09-02 | $131.4 | $129.1 | $2.33 | 2,770,956.0 | -0.47% |
| 2025-08-29 | $134.7 | $131.6 | $3.02 | 2,345,601.0 | -1.90% |
| 2025-08-28 | $135.1 | $133.8 | $1.32 | 3,486,513.0 | +0.82% |
| 2025-08-27 | $133.8 | $132.6 | $1.26 | 2,519,971.0 | +0.07% |
| 2025-08-26 | $133.5 | $132.2 | $1.27 | 3,380,656.0 | +0.73% |
| 2025-08-25 | $134.1 | $132.4 | $1.75 | 1,409,471.0 | -1.04% |
| 2025-08-22 | $134.5 | $130.2 | $4.32 | 3,444,064.0 | +2.83% |
| 2025-08-21 | $131.3 | $129.9 | $1.42 | 3,035,516.0 | -0.61% |
| 2025-08-20 | $132.0 | $130.2 | $1.88 | 2,060,617.0 | -0.53% |
| 2025-08-19 | $132.8 | $130.6 | $2.28 | 1,713,913.0 | -0.18% |
| 2025-08-18 | $132.3 | $130.7 | $1.67 | 2,781,349.0 | +0.06% |
| 2025-08-15 | $134.0 | $131.4 | $2.55 | 3,315,339.0 | -1.95% |
| 2025-08-14 | $135.1 | $132.9 | $2.20 | 3,192,594.0 | -0.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $137.7 | $128.6 | $9.04 | 23,545,042.0 | +2.35% |
| 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% |
Emerson Electric Co 주식 (EMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.09 | $87.59 | $10.50 | 53,766,724.0 | +9.48% |
| 2023-11 | $92.70 | $83.10 | $9.60 | 74,491,378.0 | -0.08% |
| 2023-10 | $97.50 | $87.26 | $10.24 | 64,266,219.0 | -7.87% |
| 2023-09 | $100.6 | $95.57 | $5.05 | 51,940,500.0 | -1.71% |
| 2023-08 | $99.15 | $90.41 | $8.74 | 62,338,842.0 | +7.55% |
| 2023-07 | $93.04 | $87.47 | $5.57 | 44,069,134.0 | +1.06% |
| 2023-06 | $90.73 | $76.96 | $13.77 | 64,224,847.0 | +16.36% |
| 2023-05 | $87.00 | $76.94 | $10.06 | 65,497,194.0 | -6.70% |
| 2023-04 | $88.50 | $80.31 | $8.19 | 70,393,078.0 | -4.45% |
| 2023-03 | $88.41 | $79.03 | $9.38 | 78,399,287.0 | +5.36% |
| 2023-02 | $92.29 | $80.80 | $11.49 | 70,708,364.0 | -8.32% |
| 2023-01 | $99.65 | $86.62 | $13.03 | 76,159,710.0 | -6.08% |
1.13%
자본화:
|
볼륨(24시간):