Emerson Electric Co【EMR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Emerson Electric Co (EMR)
Emerson Electric Co (EMR) 과거

Emerson Electric Co (EMR)

126.78

-2.22

(-1.72%)

마감 18 11월 6:00AM

126.41

-0.37

(-0.29%)

시간외 거래: 7:46AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.57	-0.448889588912	126.98	131.56	126.12	3107496	128.84815705	CS
4	15.42	13.8931435264	110.99	131.56	107.445	3039825	118.24925944	CS
12	20.86	19.7631454287	105.55	131.56	96.6201	2843267	110.18845568	CS
26	11.41	9.92173913043	115	131.56	96.6201	2654994	109.82256475	CS
52	37.99	42.9653924451	88.42	131.56	87.17	2726781	105.81858436	CS
156	28.75	29.4388695474	97.66	131.56	72.405	3015243	94.15723247	CS
260	53.02	72.2441749557	73.39	131.56	37.75	3025767	86.32768993	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731714000	126.78	-2.22	-1.72	128.46	129.12	126.53	2672018
1731627600	129	-1.16	-0.89	129.77	130.75	128.91999	3694174
1731541200	130.16	1.76	1.37	128.97999	131.56	128.8	3114049
1731454800	128.4	-0.8	-0.62	129.18	130.3	127.465	3085687
1731368400	129.19999	1.94	1.52	126.12	130	126.12	3139139
1731109200	127.26	0.07	0.06	126.32	128.56	126.32	2748180
1731022800	127.19	0.33	0.26	126.2	127.38	124.46	3582420
1730936400	126.86	9.19	7.81	126.37	127.74	124.195	6769894
1730850000	117.67	7.86	7.16	115.75	119.61	115.38	7188547
1730763600	109.81	1.35	1.24	108.09	110.76	106.94	3428764
1730500800	108.46	0.19	0.18	108.3	109.37	108.05	1850027
1730414400	108.27	-0.75	-0.69	108.54	109.45	107.82	3097276
1730328000	109.02	0.11	0.10	108.41	109.96	108.365	2345436
1730241600	108.91	0.25	0.23	108.26	109.67	107.78	1979390
1730155200	108.66	0.53	0.49	108.62	109.29	108.15	2148401
1729896000	108.13	-0.13	-0.12	108.67	109.0799	107.97	1523526
1729809600	108.26	-0.25	-0.23	108.65	108.67	107.445	1845217
1729723200	108.51	-0.97	-0.89	108.72	109.58	107.91	3743838
1729636800	109.48	-0.93	-0.84	108.9	110.01	108.55	1535954
1729550400	110.41	-0.03	-0.03	110.51	110.81	109.6	2077579
1729291200	110.44	-0.01	-0.01	110.99	110.99	109.79	2121771
1729204800	110.45	-0.14	-0.13	111.27	111.31	109.87	2099130
1729118400	110.59	1.34	1.23	109.83	111.18	109.17	1646794
1729032000	109.25	-3.39	-3.01	112.48	112.74	109.15	2585815
1728945600	112.64	0.58	0.52	112.06	112.75	111.45	1201979
1728686400	112.06	1.18	1.06	110.96	112.71	110.955	2052001
1728600000	110.88	0	0.00	110.79	111.28	109.8501	1916100
1728513600	110.88	1.46	1.33	109.91	111.15	109.6	1531465
1728427200	109.42	-3.1	-2.76	111.45	111.62	108.57	2299538
1728340800	112.52	1.08	0.97	110.66	112.77	110.35	2775657
1728081600	111.44	1.81	1.65	111.88	111.88	109.925	2081576
1727995200	109.63	-0.84	-0.76	110.01	110.32	108.95	3236552
1727908800	110.47	1.21	1.11	109.26	110.99	108.95	3160442
1727822400	109.26	-0.11	-0.10	109.09	110.24	108.51	2823708
1727736000	109.37	0.15	0.14	108.65	109.56	108.12	2917144
1727476800	109.22	0.32	0.29	109.47	110.46	108.87	3171272
1727390400	108.9	4.5	4.31	105.64	109.16	105.48	4063226
1727304000	104.4	-1.94	-1.82	106.37	106.94	104.31	2817237
1727217600	106.34	1.29	1.23	106.25	108	106.045	2908440
1727131200	105.05	-0.11	-0.10	105.74	106.46	104.555	2428243
1726872000	105.16	-0.75	-0.71	105.23	105.89	104.275	8125383
1726785600	105.91	2.23	2.15	106.06	106.25	105.02	2748328
1726699200	103.68	-0.22	-0.21	104.18	105.4	103.41	2130718
1726612800	103.9	1.51	1.47	102.81	104.58	102.81	3125748
1726526400	102.39	0.36	0.35	102.49	103.5	102.02	2357314
1726267200	102.03	0.56	0.55	102	102.73	101.5285	2144526
1726180800	101.47	1.56	1.56	100.24	101.6	99.1409	3727379
1726094400	99.91	0.81	0.82	98.87	100.07	96.6201	2335513
1726008000	99.1	-0.48	-0.48	99.76	99.83	98.1	3002667
1725921600	99.58	1.39	1.42	99.26	100.1514	98.9	2843068
1725662400	98.19	-1.78	-1.78	99.96	100.77	97.35	2780477
1725576000	99.97	-0.89	-0.88	100.37	100.59	98.32	4207156
1725489600	100.86	-1.16	-1.14	101.75	102.4	100.23	2766512
1725403200	102.02	-3.37	-3.20	104.81	104.81	101.55	3379934
1725057600	105.39	1.3	1.25	104.6	105.5	103.89	3473717
1724971200	104.09	0.18	0.17	104.22	105.46	103.74	2944698
1724884800	103.91	0.05	0.05	103.84	104.79	103.48	2414509
1724798400	103.86	-1.05	-1.00	104.56	104.8763	103.77	1586546
1724712000	104.91	0.27	0.26	105.32	105.67	104.19	1773332
1724452800	104.64	0.28	0.27	105.55	105.77	104.03	2768310
1724366400	104.36	0.34	0.33	104.35	105.03	103.48	2419831
1724280000	104.02	0.9	0.87	103.24	104.69	103.09	2262011
1724193600	103.12	-0.72	-0.69	103.84	104.26	102.8	2500129
1724107200	103.84	0.75	0.73	103.65	104.37	102.93	1761817

Emerson Electric

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관