Emperador Inc (EMI)

EMI
🏛️ 필리핀 →
16.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 16.50 16.50 16.50 16.50 2.1K
09:35 16.58 16.58 16.50 16.50 2.2K
09:45 16.10 16.10 16.10 16.10 0.9K
09:50 16.06 16.06 16.06 16.06 0.1K
10:00 16.44 16.44 16.44 16.44 2,000.0K
10:30 16.44 16.44 16.44 16.44 0.1K
10:50 16.42 16.42 16.16 16.16 2.9K
11:05 16.16 16.16 16.16 16.16 3.3K
11:35 16.16 16.16 16.16 16.16 0.1K
11:45 16.16 16.16 16.16 16.16 0.3K
13:00 16.16 16.16 16.16 16.16 6.5K
13:05 16.14 16.14 16.14 16.14 0.6K
13:10 16.14 16.14 16.14 16.14 1.9K
13:20 16.14 16.14 16.14 16.14 2.7K
13:25 16.14 16.14 16.14 16.14 0.3K
13:35 16.14 16.14 16.14 16.14 0.3K
13:40 16.14 16.14 16.14 16.14 0.2K
13:55 16.16 16.16 16.16 16.16 0.4K
14:05 16.20 16.20 16.20 16.20 2.9K
14:40 16.20 16.20 16.20 16.20 0.3K
14:50 16.38 16.38 16.38 16.38 70.3K
14:55 16.38 16.38 16.38 16.38 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 16.38 16.38 15.94 16.00 2.3M
2025-09-25 16.50 16.58 16.06 16.38 2.1M
2025-09-24 16.08 16.60 16.08 16.60 2.2M
2025-09-23 16.04 16.22 16.04 16.08 2.1M
2025-09-22 16.10 16.10 15.96 16.02 1.8M
2025-09-19 16.22 16.22 16.08 16.10 2.1M
2025-09-18 16.14 16.24 16.10 16.22 2.1M
2025-09-17 16.12 16.22 16.04 16.08 2.7M
2025-09-16 16.20 16.24 16.10 16.12 2.3M
2025-09-15 16.20 16.26 16.12 16.20 2.2M
2025-09-12 16.30 16.30 16.16 16.18 2.2M
2025-09-11 16.14 16.26 16.14 16.20 0.1M
2025-09-10 16.38 16.38 16.14 16.30 1.8M
2025-09-09 16.40 16.40 16.14 16.20 1.6M
2025-09-08 16.16 16.44 16.16 16.20 1.7M
2025-09-05 16.12 16.38 16.10 16.16 0.4M
2025-09-04 16.28 16.40 16.12 16.20 0.0M
2025-09-03 16.70 16.70 16.12 16.28 0.4M
2025-09-02 16.30 16.60 16.06 16.60 30.2M
2025-09-01 16.30 16.52 16.04 16.32 0.2M
2025-08-29 16.50 16.50 15.88 16.30 6.3M
2025-08-28 16.08 16.46 15.98 16.30 0.4M
2025-08-27 16.22 16.48 16.12 16.32 0.4M
2025-08-26 16.30 16.50 16.16 16.26 0.4M
2025-08-22 16.60 16.76 16.36 16.50 0.1M
2025-08-20 16.50 16.78 16.46 16.76 0.0M
2025-08-19 16.72 16.72 16.34 16.70 0.3M
2025-08-18 16.74 16.74 16.40 16.72 0.3M
2025-08-15 16.64 16.76 16.52 16.76 0.9M
2025-08-14 16.28 16.66 16.28 16.64 0.2M
2025-08-13 16.50 16.68 16.38 16.52 0.1M
2025-08-12 16.50 16.50 16.00 16.50 0.8M
2025-08-11 16.04 16.52 16.02 16.50 0.3M
2025-08-08 16.00 16.10 15.84 16.04 0.1M
2025-08-07 16.00 16.08 15.82 16.02 0.2M
2025-08-06 15.88 16.10 15.84 16.00 0.1M
2025-08-05 16.12 16.12 15.88 15.90 0.1M
2025-08-04 16.26 16.26 15.88 16.12 0.3M
2025-08-01 16.16 16.28 15.90 16.28 0.4M
2025-07-31 16.08 16.20 15.72 16.20 0.3M
2025-07-30 16.16 16.16 15.88 15.90 0.0M
2025-07-29 16.28 16.28 15.92 16.02 0.1M
2025-07-28 15.92 16.02 15.88 16.02 0.2M
2025-07-25 15.76 15.94 15.74 15.90 0.1M
2025-07-24 15.96 15.96 15.76 15.76 0.1M
2025-07-23 15.94 15.94 15.74 15.76 0.1M
2025-07-22 15.68 15.92 15.68 15.72 1.6M
2025-07-21 15.58 15.70 15.32 15.68 1.7M
2025-07-18 15.50 15.68 15.10 15.58 1.7M
2025-07-17 15.16 15.68 15.12 15.50 1.7M
2025-07-16 15.12 15.70 15.04 15.70 0.3M
2025-07-15 15.50 15.50 15.08 15.12 1.7M
2025-07-14 15.00 15.40 15.00 15.14 1.6M
2025-07-11 15.14 15.18 14.96 15.10 0.2M
2025-07-10 15.00 15.22 14.98 15.02 1.8M
2025-07-09 15.00 15.30 15.00 15.06 1.8M
2025-07-08 15.08 15.22 14.80 15.04 1.7M
2025-07-07 15.06 15.08 14.72 15.02 1.8M
2025-07-04 15.10 15.20 14.74 15.06 0.2M
2025-07-03 15.06 15.20 14.68 15.06 11.2M
2025-07-02 15.00 15.08 14.52 14.80 1.7M
2025-07-01 14.90 14.94 14.50 14.94 0.1M
2025-06-30 14.58 15.10 14.58 14.92 0.3M
2025-06-27 14.68 15.04 14.56 14.62 1.3M
2025-06-26 14.60 14.80 14.54 14.68 0.2M
2025-06-25 14.98 15.38 14.64 14.66 1.6M
2025-06-24 15.48 15.48 15.00 15.00 4.1M
2025-06-23 15.66 15.90 15.46 15.50 1.8M
2025-06-20 15.80 16.28 15.70 15.74 10.6M
2025-06-19 15.50 16.10 15.36 15.80 1.8M
2025-06-18 15.36 15.64 15.32 15.50 2.2M
2025-06-17 15.00 15.36 14.80 15.30 1.7M
2025-06-16 14.90 14.96 14.54 14.90 1.8M
2025-06-13 14.76 15.00 14.54 14.90 0.4M
2025-06-11 14.60 14.84 14.40 14.76 0.1M
2025-06-10 14.50 14.66 14.22 14.58 1.7M
2025-06-09 14.50 14.56 14.12 14.50 1.9M
2025-06-05 14.50 14.50 14.04 14.42 0.1M
2025-06-04 14.56 14.56 14.06 14.40 1.8M
2025-06-03 14.00 14.50 13.92 14.50 1.8M
2025-06-02 14.00 14.06 13.90 14.00 0.2M
2025-05-30 14.00 14.00 13.80 13.90 0.5M
2025-05-29 13.90 13.90 13.72 13.76 0.1M
2025-05-28 13.80 14.04 13.72 13.82 0.3M
2025-05-27 13.88 14.04 13.76 13.80 0.2M
2025-05-26 13.80 14.10 13.80 13.88 0.4M
2025-05-23 13.82 13.98 13.48 13.80 25.3M
2025-05-22 13.66 13.80 13.34 13.80 25.2M
2025-05-21 13.52 13.66 13.30 13.66 25.2M
2025-05-20 13.46 13.56 13.32 13.40 25.2M
2025-05-19 13.48 13.52 13.30 13.46 25.2M
2025-05-16 13.50 13.64 13.30 13.52 0.4M
2025-05-15 13.22 13.54 13.20 13.26 2.0M
2025-05-14 13.10 13.30 13.06 13.20 1.6M
2025-05-13 13.00 13.28 13.00 13.10 0.2M
2025-05-09 13.18 13.30 13.02 13.04 1.8M
2025-05-08 13.00 13.18 12.98 13.18 0.9M
2025-05-07 13.06 13.10 12.94 13.08 2.0M
2025-05-06 12.96 13.20 12.96 13.06 2.1M
2025-05-05 13.00 13.18 12.92 13.02 1.8M
2025-05-02 13.06 13.16 12.88 13.00 1.7M
2025-04-30 13.10 13.10 12.86 13.06 0.2M
2025-04-29 13.00 13.16 12.90 13.00 0.4M
2025-04-28 12.42 13.04 12.42 13.00 5.1M
2025-04-25 12.40 12.50 12.40 12.42 1.7M
2025-04-24 12.44 12.46 12.28 12.40 1.6M
2025-04-23 12.22 12.44 12.22 12.44 1.8M
2025-04-22 12.48 12.48 12.22 12.28 1.6M
2025-04-21 12.50 12.50 12.24 12.46 1.7M
2025-04-16 12.40 12.56 12.40 12.52 0.7M
2025-04-15 12.60 12.60 12.42 12.56 0.2M
2025-04-14 12.68 12.68 12.52 12.62 0.2M
2025-04-11 12.72 12.78 12.56 12.68 0.3M
2025-04-10 12.82 12.88 12.60 12.80 0.2M
2025-04-08 12.80 12.82 12.36 12.82 1.9M
2025-04-07 12.88 12.88 12.40 12.76 2.0M
2025-04-04 12.84 13.04 12.76 12.90 1.8M
2025-04-03 12.82 13.18 12.80 13.06 1.6M
2025-04-02 13.00 13.20 12.76 13.16 2.0M
2025-03-31 13.14 13.14 12.60 13.08 1.1M
2025-03-28 12.76 13.12 12.50 12.90 0.4M
2025-03-27 12.60 12.78 12.40 12.70 1.8M
2025-03-26 12.56 12.72 12.32 12.66 0.5M
2025-03-25 12.44 12.60 12.10 12.56 0.3M
2025-03-24 12.00 12.44 11.96 12.44 60.3M
2025-03-21 12.16 12.18 11.94 12.00 1.2M
2025-03-20 12.10 12.16 11.92 12.16 0.3M
2025-03-19 11.98 11.98 11.82 11.92 51.2M
2025-03-18 11.92 11.94 11.80 11.90 1.6M
2025-03-17 12.00 12.14 11.88 11.92 0.3M
2025-03-14 11.84 11.94 11.66 11.92 1.9M
2025-03-13 12.30 12.30 11.84 11.90 2.0M
2025-03-12 11.88 12.20 11.80 12.20 1.8M
2025-03-11 12.22 12.28 11.90 12.00 1.7M
2025-03-10 12.28 12.30 12.14 12.22 1.7M
2025-03-07 12.30 12.32 12.16 12.22 1.7M
2025-03-06 12.36 12.40 12.18 12.20 1.9M
2025-03-05 12.32 12.36 12.16 12.22 0.2M
2025-03-04 12.36 12.36 12.12 12.18 0.1M
2025-03-03 12.40 12.40 12.16 12.16 51.0M
2025-02-28 12.26 12.38 11.86 12.30 3.0M
2025-02-27 12.00 12.50 11.90 12.16 2.7M
2025-02-26 12.42 12.48 11.64 12.14 5.4M
2025-02-25 12.34 12.42 11.86 12.36 0.2M
2025-02-24 12.38 12.38 11.26 12.36 4.3M
2025-02-21 12.68 12.74 12.22 12.22 1.3M
2025-02-20 12.72 12.72 12.38 12.38 0.2M
2025-02-19 12.70 12.70 12.32 12.46 1.7M
2025-02-18 12.42 12.74 12.32 12.32 1.8M
2025-02-17 12.20 12.70 12.20 12.70 1.6M
2025-02-14 12.50 13.10 12.18 12.18 2.1M
2025-02-13 12.16 13.08 12.16 12.50 1.7M
2025-02-12 12.98 13.08 12.10 12.10 1.6M
2025-02-11 13.90 14.42 12.66 12.66 2.1M
2025-02-10 15.06 15.06 13.62 13.62 1.7M
2025-02-07 15.40 15.40 14.32 14.32 1.6M
2025-02-06 15.08 15.46 15.00 15.10 1.6M
2025-02-05 14.60 15.48 14.34 14.74 1.7M
2025-02-04 15.00 15.68 14.44 14.44 1.6M
2025-02-03 16.20 16.80 14.94 14.94 3.8M
2025-01-31 17.64 17.66 16.04 16.04 6.7M
2025-01-30 17.88 18.06 17.56 18.06 0.3M
2025-01-28 17.98 18.12 17.86 17.86 0.3M
2025-01-27 18.14 18.20 17.90 18.10 1.0M
2025-01-24 18.08 18.14 17.84 18.14 0.7M
2025-01-23 18.00 18.08 17.78 18.08 1.6M
2025-01-22 18.08 18.10 17.80 17.82 1.6M
2025-01-21 18.04 18.08 17.70 18.08 0.0M
2025-01-20 17.90 18.04 17.68 18.04 1.6M
2025-01-17 17.92 18.10 17.92 18.04 0.1M
2025-01-16 18.02 18.08 17.90 18.08 1.7M
2025-01-15 17.88 18.02 17.86 18.02 1.6M
2025-01-14 17.88 17.98 17.84 17.98 1.7M
2025-01-13 17.86 18.00 17.86 17.98 1.6M
2025-01-10 18.02 18.04 17.88 17.90 0.1M
2025-01-09 17.86 18.02 17.80 18.02 1.8M
2025-01-08 17.86 18.00 17.82 17.86 1.7M
2025-01-07 18.06 18.06 17.86 17.86 1.6M
2025-01-06 18.08 18.08 17.86 18.06 0.1M
2025-01-03 18.08 18.10 17.88 18.08 0.1M
2025-01-02 18.08 18.08 17.88 18.08 1.7M