EMCOR Group Inc (EME)

EME
🏛️ 미국 →
649.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 215.89 217.68 215.40 215.43 0.2M
2023-12-28 215.72 216.93 215.46 216.22 0.2M
2023-12-27 217.05 218.80 215.01 216.20 0.2M
2023-12-26 215.70 217.87 215.15 216.51 0.1M
2023-12-22 215.25 217.26 213.27 216.01 0.4M
2023-12-21 216.03 216.77 211.58 214.02 0.3M
2023-12-20 218.20 218.77 214.94 214.97 0.3M
2023-12-19 218.99 221.03 217.02 218.20 0.5M
2023-12-18 215.25 217.92 214.85 216.77 0.3M
2023-12-15 218.43 220.66 216.10 216.64 0.9M
2023-12-14 219.95 221.84 217.73 218.62 0.3M
2023-12-13 216.49 217.69 214.82 217.45 0.4M
2023-12-12 216.66 219.28 215.29 216.73 0.2M
2023-12-11 215.21 216.54 214.98 216.17 0.2M
2023-12-08 212.49 215.23 212.01 214.73 0.2M
2023-12-07 211.50 213.89 210.34 212.44 0.2M
2023-12-06 212.98 214.70 210.53 211.89 0.3M
2023-12-05 216.21 216.21 211.55 211.77 0.4M
2023-12-04 214.30 217.24 211.76 216.79 0.3M
2023-12-01 212.15 215.31 211.09 214.32 0.2M
2023-11-30 211.63 213.63 211.50 212.52 0.2M
2023-11-29 213.04 214.23 210.76 211.41 0.3M
2023-11-28 218.40 219.93 211.25 211.64 0.3M
2023-11-27 216.47 220.93 215.92 219.34 0.4M
2023-11-24 215.86 216.81 215.62 216.50 0.0M
2023-11-22 214.77 216.49 213.72 216.26 0.2M
2023-11-21 213.18 216.15 213.15 213.86 0.3M
2023-11-20 214.30 214.30 212.49 213.64 0.2M
2023-11-17 210.15 215.38 209.79 214.67 0.3M
2023-11-16 214.98 216.61 209.61 209.71 0.4M
2023-11-15 217.47 218.72 212.87 214.76 0.4M
2023-11-14 214.29 218.81 214.29 217.59 0.2M
2023-11-13 210.03 212.14 210.00 211.50 0.2M
2023-11-10 210.37 211.20 208.56 210.68 0.3M
2023-11-09 208.98 210.19 207.36 209.09 0.2M
2023-11-08 209.77 211.65 207.31 207.58 0.2M
2023-11-07 210.00 210.00 206.37 208.59 0.3M
2023-11-06 209.96 211.52 208.12 210.79 0.3M
2023-11-03 209.45 213.29 207.43 210.22 0.3M
2023-11-02 209.66 212.06 207.35 207.39 0.3M
2023-11-01 206.37 207.77 204.11 206.69 0.3M
2023-10-31 204.70 207.86 204.70 206.65 0.3M
2023-10-30 207.24 209.85 203.57 204.96 0.3M
2023-10-27 207.12 207.63 201.96 205.32 0.4M
2023-10-26 206.74 209.74 202.02 206.04 0.7M
2023-10-25 192.57 194.52 191.50 191.60 0.3M
2023-10-24 194.90 195.78 192.31 192.82 0.2M
2023-10-23 192.59 194.94 191.87 192.50 0.2M
2023-10-20 196.34 196.43 192.12 192.53 0.3M
2023-10-19 196.02 198.49 194.00 195.59 0.3M
2023-10-18 204.33 204.33 196.35 196.45 0.4M
2023-10-17 201.88 207.62 200.36 206.38 0.6M
2023-10-16 203.76 205.95 201.83 202.59 0.2M
2023-10-13 206.70 207.44 201.53 202.02 0.2M
2023-10-12 210.03 210.03 205.04 206.67 0.2M
2023-10-11 207.29 210.01 207.29 209.98 0.2M
2023-10-10 208.31 210.07 207.16 207.20 0.3M
2023-10-09 205.59 208.77 205.30 208.05 0.1M
2023-10-06 203.41 208.40 203.01 206.72 0.4M
2023-10-05 205.00 207.18 203.76 204.40 0.2M
2023-10-04 204.00 206.24 202.67 205.37 0.2M
2023-10-03 205.31 207.00 202.76 203.82 0.2M
2023-10-02 209.61 210.92 205.21 206.96 0.2M
2023-09-29 214.42 215.07 209.44 210.39 0.2M
2023-09-28 212.23 215.06 212.08 212.71 0.2M
2023-09-27 209.79 212.46 209.23 212.27 0.1M
2023-09-26 210.52 211.74 207.63 208.22 0.2M
2023-09-25 209.91 212.24 209.56 211.11 0.1M
2023-09-22 208.90 211.42 208.52 210.03 0.2M
2023-09-21 213.48 213.48 208.72 208.91 0.2M
2023-09-20 217.37 218.99 214.88 214.96 0.2M
2023-09-19 215.51 216.78 214.37 216.45 0.2M
2023-09-18 213.23 216.71 212.22 215.71 0.2M
2023-09-15 217.01 217.01 210.79 212.86 1.0M
2023-09-14 217.06 218.27 216.08 218.21 0.3M
2023-09-13 219.43 220.09 215.22 215.93 0.4M
2023-09-12 222.28 223.83 219.48 219.94 0.2M
2023-09-11 223.23 226.17 221.78 222.45 0.2M
2023-09-08 223.06 224.59 221.90 222.76 0.3M
2023-09-07 222.06 223.53 220.05 222.59 0.3M
2023-09-06 220.90 223.10 220.51 222.98 0.2M
2023-09-05 224.88 224.88 215.28 220.58 0.4M
2023-09-01 225.12 227.50 224.79 226.00 0.3M
2023-08-31 224.91 226.36 223.50 224.25 0.4M
2023-08-30 225.32 226.52 224.13 224.39 0.2M
2023-08-29 221.24 224.83 220.31 224.72 0.2M
2023-08-28 221.24 224.65 221.24 222.52 0.3M
2023-08-25 218.88 220.27 215.22 220.13 0.3M
2023-08-24 219.50 220.74 217.41 217.94 0.2M
2023-08-23 217.91 220.24 216.44 219.12 0.2M
2023-08-22 214.99 217.26 214.00 217.11 0.2M
2023-08-21 214.82 216.22 211.21 215.18 0.4M
2023-08-18 210.97 215.13 209.72 214.19 0.4M
2023-08-17 216.76 217.50 210.71 211.97 0.4M
2023-08-16 221.15 222.32 216.34 216.93 0.3M
2023-08-15 222.81 222.81 219.49 220.83 0.2M
2023-08-14 220.97 223.49 220.24 223.41 0.3M
2023-08-11 219.70 222.81 219.05 220.97 0.3M
2023-08-10 218.10 220.35 216.87 219.89 0.3M
2023-08-09 220.41 220.54 216.44 217.00 0.4M
2023-08-08 219.84 222.27 217.71 221.18 0.3M
2023-08-07 217.36 221.73 217.22 220.78 0.4M
2023-08-04 216.41 217.68 212.89 216.88 0.4M
2023-08-03 215.58 217.47 213.72 215.24 0.4M
2023-08-02 213.60 216.66 213.30 216.18 0.4M
2023-08-01 214.57 218.03 213.82 214.38 0.5M
2023-07-31 212.70 215.93 212.59 215.04 0.6M
2023-07-28 202.21 212.71 201.85 211.82 0.9M
2023-07-27 195.00 200.60 193.04 200.56 0.8M
2023-07-26 189.07 190.80 187.53 189.20 0.5M
2023-07-25 190.13 191.46 189.55 189.81 0.3M
2023-07-24 191.31 192.13 189.11 190.47 0.3M
2023-07-21 191.88 191.90 190.02 190.35 0.3M
2023-07-20 191.78 191.78 189.04 190.68 0.3M
2023-07-19 192.31 192.38 187.80 191.23 0.3M
2023-07-18 189.08 192.63 189.08 190.95 0.2M
2023-07-17 187.99 189.67 187.05 189.08 0.2M
2023-07-14 187.92 188.00 186.00 187.68 0.3M
2023-07-13 187.81 188.41 186.73 187.64 0.2M
2023-07-12 187.76 188.46 186.49 187.56 0.2M
2023-07-11 186.20 187.66 184.79 186.26 0.3M
2023-07-10 184.34 187.50 184.34 186.18 0.3M
2023-07-07 182.56 185.10 182.56 184.35 0.6M
2023-07-06 181.68 183.41 180.63 183.12 0.4M
2023-07-05 182.95 184.11 181.65 182.65 0.2M
2023-07-03 184.35 184.76 182.94 184.27 0.1M
2023-06-30 184.19 185.66 182.34 184.78 0.4M
2023-06-29 179.25 183.94 178.52 183.44 0.4M
2023-06-28 180.41 180.85 178.84 179.36 0.6M
2023-06-27 178.00 180.23 177.96 179.88 0.3M
2023-06-26 176.80 178.99 176.26 177.56 0.5M
2023-06-23 176.02 177.93 174.01 175.55 5.9M
2023-06-22 177.84 179.26 176.41 177.36 0.6M
2023-06-21 174.48 178.02 174.11 177.92 0.4M
2023-06-20 175.00 175.01 173.24 174.74 0.3M
2023-06-16 178.61 178.91 175.11 175.73 0.5M
2023-06-15 175.36 176.98 173.20 176.83 0.4M
2023-06-14 176.57 177.08 173.77 175.77 0.3M
2023-06-13 174.65 178.46 174.65 177.14 0.5M
2023-06-12 174.66 176.25 172.80 174.71 0.4M
2023-06-09 175.20 175.55 172.83 174.59 0.3M
2023-06-08 175.93 176.90 174.68 176.52 0.3M
2023-06-07 175.00 176.80 174.50 176.72 0.3M
2023-06-06 170.49 175.25 170.11 174.65 0.4M
2023-06-05 172.19 172.69 168.00 170.32 0.2M
2023-06-02 166.58 173.20 166.33 173.19 0.5M
2023-06-01 164.85 165.94 163.44 165.46 0.4M
2023-05-31 170.16 172.25 163.40 164.84 0.6M
2023-05-30 171.67 173.78 170.35 171.02 0.3M
2023-05-26 167.91 171.65 167.91 170.86 0.4M
2023-05-25 162.22 167.88 161.95 167.48 0.4M
2023-05-24 163.77 164.90 161.49 161.68 0.5M
2023-05-23 163.52 165.07 162.68 163.10 0.4M
2023-05-22 165.20 166.39 163.24 164.91 0.2M
2023-05-19 167.84 167.84 164.76 164.95 0.4M
2023-05-18 164.93 166.90 164.56 166.71 0.3M
2023-05-17 165.03 166.18 164.93 165.46 0.2M
2023-05-16 165.00 165.25 162.49 164.28 0.3M
2023-05-15 165.35 166.57 164.55 165.60 0.2M
2023-05-12 165.32 167.03 164.70 165.10 0.3M
2023-05-11 164.93 166.27 164.71 165.04 0.2M
2023-05-10 167.18 168.25 164.94 166.31 0.3M
2023-05-09 166.46 166.89 165.11 166.36 0.2M
2023-05-08 168.35 168.77 165.74 166.47 0.2M
2023-05-05 167.03 168.78 166.69 167.88 0.2M
2023-05-04 165.02 166.51 164.30 165.27 0.3M
2023-05-03 167.65 168.87 165.57 165.96 0.3M
2023-05-02 167.34 167.34 164.83 166.74 0.3M
2023-05-01 170.85 171.99 167.04 167.62 0.4M
2023-04-28 171.22 174.05 169.51 171.00 0.6M
2023-04-27 162.09 171.58 161.80 171.44 0.6M
2023-04-26 158.37 159.26 155.47 157.86 0.9M
2023-04-25 157.95 160.63 157.95 160.00 0.7M
2023-04-24 158.13 160.55 158.13 159.73 0.5M
2023-04-21 158.98 159.62 157.02 157.78 0.5M
2023-04-20 155.35 159.22 155.35 158.93 0.4M
2023-04-19 156.39 157.16 155.14 155.94 0.3M
2023-04-18 157.73 159.50 155.40 156.69 0.2M
2023-04-17 156.26 157.21 155.35 157.18 0.2M
2023-04-14 155.16 157.31 154.95 155.91 0.2M
2023-04-13 154.77 156.40 154.00 155.99 0.2M
2023-04-12 155.96 156.30 154.23 154.77 0.3M
2023-04-11 157.41 158.37 154.63 154.92 0.3M
2023-04-10 152.16 157.27 152.16 156.73 0.6M
2023-04-06 154.14 154.29 151.52 152.82 0.2M
2023-04-05 157.65 158.10 151.61 154.24 0.4M
2023-04-04 164.99 164.99 158.09 158.70 0.3M
2023-04-03 162.82 164.94 162.78 164.52 0.8M
2023-03-31 161.67 162.84 160.73 162.59 0.3M
2023-03-30 160.96 162.28 159.35 160.94 0.2M
2023-03-29 160.53 161.22 159.17 160.56 0.2M
2023-03-28 158.80 159.91 157.94 159.52 0.2M
2023-03-27 158.02 159.96 155.78 159.17 0.4M
2023-03-24 155.89 157.66 153.56 156.70 0.3M
2023-03-23 159.79 160.55 156.02 157.64 0.3M
2023-03-22 160.90 163.15 159.29 159.91 0.4M
2023-03-21 163.87 165.44 161.21 162.02 0.3M
2023-03-20 161.49 163.68 160.91 161.65 0.3M
2023-03-17 160.07 161.10 157.17 160.40 0.9M
2023-03-16 154.26 160.64 153.95 160.54 0.5M
2023-03-15 154.95 155.95 152.75 155.91 0.5M
2023-03-14 159.13 160.13 157.45 158.39 0.4M
2023-03-13 155.76 158.75 154.77 155.68 0.3M
2023-03-10 164.07 164.07 157.12 158.49 0.4M
2023-03-09 168.69 168.83 164.80 164.89 0.2M
2023-03-08 166.22 168.02 164.72 167.97 0.3M
2023-03-07 167.20 168.36 165.63 165.81 0.3M
2023-03-06 168.38 168.80 165.59 166.49 0.4M
2023-03-03 167.80 169.47 165.36 168.95 0.2M
2023-03-02 166.29 167.98 165.78 166.86 0.3M
2023-03-01 167.47 168.38 166.00 166.99 0.3M
2023-02-28 166.16 168.90 166.16 167.22 0.6M
2023-02-27 166.12 166.94 164.76 166.04 0.5M
2023-02-24 165.94 169.89 161.00 165.52 0.6M
2023-02-23 155.40 165.82 153.47 162.12 0.7M
2023-02-22 147.14 148.07 146.22 146.54 0.2M
2023-02-21 149.76 149.83 145.77 146.48 0.2M
2023-02-17 149.33 152.23 149.20 151.19 0.3M
2023-02-16 146.85 150.74 146.85 148.76 0.3M
2023-02-15 145.56 148.98 145.47 148.64 0.3M
2023-02-14 146.91 148.45 145.85 147.01 0.2M
2023-02-13 146.18 148.13 145.79 147.26 0.3M
2023-02-10 145.16 145.92 143.85 145.87 0.2M
2023-02-09 148.50 149.32 145.12 145.15 0.4M
2023-02-08 147.08 148.49 146.93 147.61 0.2M
2023-02-07 146.49 148.29 144.64 148.13 0.3M
2023-02-06 148.00 148.98 145.98 147.41 0.3M
2023-02-03 149.10 150.67 148.42 148.64 0.3M
2023-02-02 149.46 149.90 147.34 149.58 0.2M
2023-02-01 148.02 150.77 147.15 149.08 0.2M
2023-01-31 145.93 148.52 145.93 148.25 0.3M
2023-01-30 146.24 148.56 145.09 145.45 0.2M
2023-01-27 145.59 147.19 145.59 146.58 0.2M
2023-01-26 147.47 147.89 145.27 146.35 0.1M
2023-01-25 145.48 147.25 144.69 146.22 0.2M
2023-01-24 144.10 147.75 143.32 146.55 0.2M
2023-01-23 145.18 145.69 143.90 144.38 0.2M
2023-01-20 144.98 145.33 142.63 145.32 0.2M
2023-01-19 146.46 146.83 143.28 144.03 0.1M
2023-01-18 148.26 150.81 146.85 147.23 0.2M
2023-01-17 150.35 152.59 148.33 148.40 0.3M
2023-01-13 151.82 152.98 150.74 152.69 0.2M
2023-01-12 147.95 151.91 147.45 151.85 0.2M
2023-01-11 147.78 149.69 147.65 147.79 0.2M
2023-01-10 144.44 147.33 143.71 147.05 0.2M
2023-01-09 147.81 149.31 144.44 145.04 0.3M
2023-01-06 144.42 147.72 143.52 147.64 0.2M
2023-01-05 144.50 145.58 141.89 142.40 0.3M
2023-01-04 149.13 149.75 144.54 145.44 0.4M
2023-01-03 148.86 149.32 146.39 148.31 0.2M