Stockscreener 앱 받기
128.18
1.72%
2.17
시장 영업 전:
127.47
-0.71
-0.55%
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $129.7 | $127.7 | $2.07 | 2,028,689.0 | +1.72% |
| 2025-10-10 | $132.4 | $125.9 | $6.51 | 2,711,967.0 | -4.20% |
| 2025-10-09 | $134.2 | $130.8 | $3.41 | 1,850,896.0 | -1.06% |
| 2025-10-08 | $134.0 | $130.8 | $3.19 | 1,698,670.0 | +1.10% |
| 2025-10-07 | $135.8 | $130.9 | $4.88 | 2,624,961.0 | -2.43% |
| 2025-10-06 | $135.5 | $132.8 | $2.70 | 2,217,726.0 | +0.01% |
| 2025-10-03 | $135.8 | $133.2 | $2.65 | 2,710,976.0 | +1.29% |
| 2025-10-02 | $133.3 | $131.2 | $2.11 | 2,424,414.0 | +1.42% |
| 2025-10-01 | $131.6 | $129.6 | $2.06 | 1,926,250.0 | +0.01% |
| 2025-09-30 | $131.3 | $128.9 | $2.36 | 3,588,204.0 | +1.49% |
| 2025-09-29 | $130.1 | $128.5 | $1.60 | 3,004,475.0 | +0.51% |
| 2025-09-26 | $131.1 | $126.5 | $4.55 | 6,881,140.0 | -1.16% |
| 2025-09-25 | $130.7 | $129.3 | $1.35 | 1,746,221.0 | -1.37% |
| 2025-09-24 | $133.2 | $130.8 | $2.40 | 3,702,495.0 | +0.35% |
| 2025-09-23 | $133.6 | $130.7 | $2.88 | 2,622,926.0 | -1.04% |
| 2025-09-22 | $134.0 | $131.8 | $2.22 | 3,108,981.0 | +0.38% |
| 2025-09-19 | $132.7 | $130.8 | $1.83 | 3,768,350.0 | +0.33% |
| 2025-09-18 | $132.5 | $130.8 | $1.73 | 3,245,495.0 | +0.69% |
| 2025-09-17 | $132.5 | $129.2 | $3.31 | 5,105,228.0 | +1.53% |
| 2025-09-16 | $132.9 | $128.0 | $4.87 | 6,081,175.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $135.8 | $125.9 | $9.91 | 22,223,238.0 | -2.29% |
| 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% |
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% |
0.19%
1.67%
자본화:
|
볼륨(24시간):