Hot Features
프리미엄
Emcor Group Inc (EM4)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 505.6 | 19.6 | 4.03 | 491.5 | 509.4 | 490 | 262 |
| 1732138020 | 486 | 1.6 | 0.33 | 489.6 | 492.6 | 486 | 262 |
| 1732051620 | 484.4 | 5.7 | 1.19 | 475.7 | 484.7 | 475.7 | 63 |
| 1731965220 | 478.7 | 4.2 | 0.89 | 475.9 | 478.7 | 471 | 85 |
| 1731705960 | 474.5 | 5.5 | 1.17 | 467.6 | 475.7 | 466.7 | 43 |
| 1731619560 | 469 | -8 | -1.68 | 478.3 | 479.1 | 469 | 121 |
| 1731533160 | 477 | -4.6 | -0.96 | 487.3 | 488.7 | 473.5 | 120 |
| 1731446820 | 481.6 | -8.2 | -1.67 | 491.7 | 491.7 | 481.6 | 65 |
| 1731360420 | 489.8 | 7.7 | 1.60 | 482.7 | 494.1 | 481 | 376 |
| 1731101220 | 482.1 | 14.8 | 3.17 | 472.4 | 484.4 | 469.1 | 258 |
| 1731014760 | 467.3 | -1.2 | -0.26 | 469.9 | 471.3 | 465.2 | 231 |
| 1730928360 | 468.5 | 37.5 | 8.70 | 451.2 | 468.5 | 451.2 | 122 |
| 1730841960 | 431 | 0.9 | 0.21 | 426 | 431 | 426 | 2 |
| 1730755560 | 430.1 | 13.2 | 3.17 | 418 | 430.1 | 413.6 | 32 |
| 1730496360 | 416.9 | 6.8 | 1.66 | 407.9 | 421 | 407.9 | 76 |
| 1730409960 | 410.1 | 12.4 | 3.12 | 415.9 | 415.9 | 410 | 37 |
| 1730323560 | 397.7 | -3.7 | -0.92 | 403.1 | 403.1 | 397.7 | 3 |
| 1730237160 | 401.4 | 1.5 | 0.38 | 401.4 | 401.4 | 401.4 | 15 |
| 1730150760 | 399.9 | 4.7 | 1.19 | 400.1 | 401.6 | 397.5 | 52 |
| 1729888020 | 395.2 | -15.7 | -3.82 | 417.1 | 417.1 | 395.2 | 66 |
| 1729801560 | 410.9 | -0.1 | -0.02 | 414.5 | 414.5 | 410.9 | 48 |
| 1729715160 | 411 | -5.3 | -1.27 | 411.5 | 417.1 | 411 | 17 |
| 1729628760 | 416.3 | -3.4 | -0.81 | 422 | 422 | 416 | 56 |
| 1729542360 | 419.7 | 5 | 1.21 | 419.7 | 425.5 | 417.9 | 87 |
| 1729283160 | 414.7 | -4.2 | -1.00 | 420.1 | 420.5 | 414.4 | 86 |
| 1729196760 | 418.9 | 5.4 | 1.31 | 414.7 | 418.9 | 414.7 | 81 |
| 1729110360 | 413.5 | 4 | 0.98 | 409 | 416 | 409 | 24 |
| 1729023960 | 409.5 | -5.3 | -1.28 | 417.3 | 417.3 | 407.4 | 39 |
| 1728937620 | 414.8 | 5.4 | 1.32 | 414.7 | 414.8 | 414.6 | 24 |
| 1728678360 | 409.4 | 5.2 | 1.29 | 406.4 | 409.4 | 406.4 | 24 |
| 1728591960 | 404.2 | -2.9 | -0.71 | 404.2 | 404.2 | 404.2 | 50 |
| 1728505560 | 407.1 | 2.2 | 0.54 | 405.7 | 407.1 | 405.7 | 33 |
| 1728419160 | 404.9 | 0.9 | 0.22 | 402.4 | 405.1 | 400.5 | 106 |
| 1728332760 | 404 | 4.7 | 1.18 | 399.3 | 404.5 | 394.2 | 100 |
| 1728073560 | 399.3 | 10 | 2.57 | 393.6 | 399.3 | 393.6 | 31 |
| 1727987220 | 389.3 | -0.5 | -0.13 | 389.3 | 389.3 | 389.3 | 1 |
| 1727900820 | 389.8 | 11 | 2.90 | 389.8 | 389.8 | 389.8 | 5 |
| 1727814420 | 378.8 | -6 | -1.56 | 384.6 | 384.6 | 378.8 | 18 |
| 1727728020 | 384.8 | 2.4 | 0.63 | 384.8 | 384.8 | 384.8 | 8 |
| 1727468760 | 382.4 | -5.7 | -1.47 | 384 | 384 | 380.5 | 195 |
| 1727382360 | 388.1 | -4 | -1.02 | 393.9 | 393.9 | 388.1 | 56 |
| 1727295960 | 392.1 | 4.1 | 1.06 | 389.2 | 392.1 | 389.2 | 10 |
| 1727209560 | 388 | -5.3 | -1.35 | 389.4 | 389.4 | 388 | 50 |
| 1727123160 | 393.3 | 6.2 | 1.60 | 393.2 | 398 | 392.3 | 224 |
| 1726864020 | 387.1 | 11 | 2.92 | 383.4 | 387.1 | 383.4 | 35 |
| 1726777560 | 376.1 | 9.1 | 2.48 | 371.3 | 376.1 | 371.3 | 29 |
| 1726691160 | 367 | 0 | 0.00 | 367 | 367 | 367 | 0 |
| 1726604760 | 367 | 11.1 | 3.12 | 363.9 | 367.2 | 363.9 | 23 |
| 1726518420 | 355.9 | 3.2 | 0.91 | 358.9 | 358.9 | 355.9 | 2 |
| 1726259160 | 352.7 | 4.1 | 1.18 | 352.7 | 352.7 | 352.7 | 15 |
| 1726172760 | 348.6 | 11.4 | 3.38 | 351.8 | 351.8 | 348.6 | 22 |
| 1726086360 | 337.2 | 0 | 0.00 | 337.2 | 337.2 | 337.2 | 0 |
| 1725999960 | 337.2 | 15.6 | 4.85 | 333.3 | 337.2 | 333.1 | 63 |
| 1725913620 | 321.6 | -1.6 | -0.50 | 322.1 | 325.89999 | 320.2 | 23 |
| 1725654360 | 323.2 | 0.2 | 0.06 | 323.2 | 323.2 | 323.2 | 21 |
| 1725567960 | 323 | 0 | 0.00 | 323 | 323 | 323 | 0 |
| 1725481560 | 323 | -0.5 | -0.15 | 323.1 | 323.1 | 323 | 17 |
| 1725395160 | 323.5 | -29.5 | -8.36 | 351.8 | 354 | 323.5 | 116 |
| 1725308760 | 353 | 10.9 | 3.19 | 353.2 | 353.2 | 350 | 52 |
| 1725049620 | 342.1 | 0 | 0.00 | 342.1 | 342.1 | 342.1 | 0 |
| 1724963220 | 342.1 | 0 | 0.00 | 342.1 | 342.1 | 342.1 | 0 |
| 1724876820 | 342.1 | 0 | 0.00 | 342.1 | 342.1 | 342.1 | 0 |
| 1724790420 | 342.1 | 0 | 0.00 | 342.1 | 342.1 | 342.1 | 0 |
| 1724704020 | 342.1 | 1.7 | 0.50 | 344 | 344 | 342.1 | 8 |
| 1724444820 | 340.39999 | 10.4 | 3.15 | 340.39999 | 340.39999 | 340.39999 | 1 |
| 1724310000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
