Embraer ADR

ERJ
🏛️ 독일 →
51.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.40 51.60 51.20 51.60 0.0M
2025-09-25 51.00 51.60 51.00 51.20 0.0M
2025-09-24 51.20 52.00 51.20 51.40 0.0M
2025-09-23 51.40 51.40 50.60 50.60 0.0M
2025-09-22 48.80 51.20 48.00 51.20 0.0M
2025-09-19 48.80 49.10 48.80 49.10 0.0M
2025-09-18 47.70 48.50 47.70 48.40 0.0M
2025-09-17 48.70 48.70 47.50 47.50 0.0M
2025-09-16 48.70 48.80 47.90 48.80 0.0M
2025-09-15 48.50 49.10 48.00 48.20 0.0M
2025-09-12 50.40 50.40 49.60 50.00 0.0M
2025-09-11 50.40 51.40 49.90 49.90 0.0M
2025-09-10 51.00 52.80 51.00 51.00 0.0M
2025-09-09 51.00 51.40 50.60 51.40 0.0M
2025-09-08 52.40 52.60 50.80 51.00 0.0M
2025-09-05 50.20 51.60 49.50 51.60 0.0M
2025-09-04 49.40 50.00 49.40 50.00 0.0M
2025-09-03 49.70 49.70 49.00 49.00 0.0M
2025-09-02 47.80 49.40 47.80 49.40 0.0M
2025-09-01 48.50 48.50 48.00 48.30 0.0M
2025-08-29 47.50 48.20 47.50 48.20 0.0M
2025-08-28 47.60 48.00 47.60 48.00 0.0M
2025-08-27 48.00 48.10 48.00 48.10 0.0M
2025-08-26 47.60 48.40 47.60 47.70 0.0M
2025-08-25 49.00 49.00 48.10 48.60 0.0M
2025-08-22 48.40 49.20 48.40 49.20 0.0M
2025-08-21 48.10 48.60 47.20 48.60 0.0M
2025-08-20 48.00 48.00 46.60 47.20 0.0M
2025-08-19 49.00 49.10 48.10 48.20 0.0M
2025-08-18 48.60 49.70 48.60 49.70 0.0M
2025-08-15 51.80 51.80 48.30 48.30 0.0M
2025-08-14 49.70 51.40 48.90 51.00 0.0M
2025-08-13 50.60 50.60 49.50 50.00 0.0M
2025-08-12 49.80 50.80 49.80 50.80 0.0M
2025-08-11 48.10 50.60 48.10 50.60 0.0M
2025-08-08 50.20 50.80 49.80 49.80 0.0M
2025-08-07 48.60 49.90 48.60 49.90 0.0M
2025-08-06 49.30 51.40 49.00 49.00 0.0M
2025-08-05 50.60 51.80 48.50 49.30 0.0M
2025-08-04 48.90 50.40 48.90 50.40 0.0M
2025-08-01 50.20 51.00 48.30 49.80 0.0M
2025-07-31 48.00 51.40 47.30 50.60 0.0M
2025-07-30 43.30 47.90 42.00 47.60 0.0M
2025-07-29 41.50 43.70 40.70 43.60 0.0M
2025-07-28 41.20 41.30 40.40 41.30 0.0M
2025-07-25 40.30 41.20 40.30 41.10 0.0M
2025-07-24 42.10 43.00 40.70 40.70 0.0M
2025-07-23 42.00 43.00 41.40 42.70 0.0M
2025-07-22 41.50 42.70 41.10 41.50 0.0M
2025-07-21 42.20 43.30 41.40 41.60 0.0M
2025-07-18 44.40 44.80 41.60 42.40 0.0M
2025-07-17 44.10 44.70 43.50 44.10 0.0M
2025-07-16 46.20 46.20 43.40 44.30 0.0M
2025-07-15 45.60 46.90 44.70 46.70 0.0M
2025-07-14 46.80 46.80 45.20 45.20 0.0M
2025-07-11 47.00 47.00 44.90 46.30 0.0M
2025-07-10 45.90 47.40 44.20 46.90 0.0M
2025-07-09 51.00 51.40 48.20 48.80 0.0M
2025-07-08 50.80 52.20 50.80 51.60 0.0M
2025-07-07 51.20 52.60 51.20 51.40 0.0M
2025-07-04 52.40 52.40 51.20 51.80 0.0M
2025-07-03 50.40 52.40 49.70 52.00 0.0M
2025-07-02 50.40 50.40 49.00 50.40 0.0M
2025-07-01 48.70 50.20 48.50 50.20 0.0M
2025-06-30 47.10 48.80 46.80 48.70 0.0M
2025-06-27 46.50 46.90 45.70 46.90 0.0M
2025-06-26 45.70 46.70 45.70 46.30 0.0M
2025-06-25 46.30 46.30 45.10 45.10 0.0M
2025-06-24 46.60 46.90 45.40 46.20 0.0M
2025-06-23 45.10 45.70 44.80 45.60 0.0M
2025-06-20 46.30 46.90 45.80 45.80 0.0M
2025-06-19 45.90 46.90 45.90 46.90 0.0M
2025-06-18 44.80 46.50 44.10 46.20 0.0M
2025-06-17 43.60 45.10 43.40 43.90 0.0M
2025-06-16 42.20 44.80 41.80 44.60 0.0M
2025-06-13 43.30 43.40 41.90 41.90 0.0M
2025-06-12 42.40 42.60 42.40 42.60 0.0M
2025-06-11 41.80 42.00 41.10 41.10 0.0M
2025-06-10 41.90 42.80 41.30 41.30 0.0M
2025-06-09 40.90 41.10 40.40 40.60 0.0M
2025-06-06 42.20 42.60 41.10 41.10 0.0M
2025-06-05 42.30 42.50 41.40 42.50 0.0M
2025-06-04 40.70 42.60 40.30 41.70 0.0M
2025-06-03 40.60 41.20 39.80 40.90 0.0M
2025-06-02 39.90 40.70 39.90 40.70 0.0M
2025-05-30 41.80 41.80 39.90 40.10 0.0M
2025-05-29 41.80 42.20 41.30 41.60 0.0M
2025-05-28 43.20 43.30 41.30 41.90 0.0M
2025-05-27 41.80 43.00 41.30 42.40 0.0M
2025-05-26 41.60 42.30 41.40 41.90 0.0M
2025-05-23 41.50 42.00 40.80 41.30 0.0M
2025-05-22 41.90 42.60 41.30 42.40 0.0M
2025-05-21 43.10 43.10 42.50 42.50 0.0M
2025-05-20 44.70 44.70 43.00 43.20 0.0M
2025-05-19 45.00 45.00 43.00 44.70 0.0M
2025-05-16 44.40 44.60 42.90 43.90 0.0M
2025-05-15 43.90 44.80 43.90 44.50 0.0M
2025-05-14 43.70 44.90 43.70 44.80 0.0M
2025-05-13 43.50 44.60 42.80 44.50 0.0M
2025-05-12 42.90 45.30 42.30 43.60 0.0M
2025-05-09 44.40 44.80 42.70 43.00 0.0M
2025-05-08 41.90 44.30 41.20 44.20 0.0M
2025-05-07 41.40 41.40 41.40 41.40 0.0M
2025-05-06 42.10 43.30 38.60 41.10 0.0M
2025-05-05 40.60 42.00 40.60 41.60 0.0M
2025-05-02 40.80 41.90 40.80 41.60 0.0M
2025-04-30 40.30 40.80 39.30 40.80 0.0M
2025-04-29 40.20 40.30 39.60 40.30 0.0M
2025-04-28 39.50 40.30 39.50 40.00 0.0M
2025-04-25 39.50 39.50 38.40 39.20 0.0M
2025-04-24 39.20 39.40 39.00 39.20 0.0M
2025-04-23 38.20 39.50 38.20 39.50 0.0M
2025-04-22 36.70 37.50 36.10 37.50 0.0M
2025-04-17 37.60 38.20 37.00 37.80 0.0M
2025-04-16 38.90 39.10 37.50 37.50 0.0M
2025-04-15 38.20 39.70 37.70 39.40 0.0M
2025-04-14 36.80 38.40 36.20 38.20 0.0M
2025-04-11 36.60 36.90 35.70 35.70 0.0M
2025-04-10 41.00 42.50 36.20 36.50 0.0M
2025-04-09 35.50 39.40 35.10 38.70 0.0M
2025-04-08 37.90 38.80 37.50 37.60 0.0M
2025-04-07 35.00 38.00 33.00 37.60 0.0M
2025-04-04 41.00 41.00 37.40 38.00 0.0M
2025-04-03 40.20 42.80 39.20 40.60 0.0M
2025-04-02 42.80 43.20 42.20 42.20 0.0M
2025-04-01 42.60 43.20 42.00 43.00 0.0M
2025-03-31 43.00 43.00 41.20 42.40 0.0M
2025-03-28 43.60 44.20 42.80 43.00 0.0M
2025-03-27 44.60 45.00 43.20 43.20 0.0M
2025-03-26 45.40 45.40 44.40 45.40 0.0M
2025-03-25 45.60 46.40 45.20 45.20 0.0M
2025-03-24 49.20 49.40 45.20 45.40 0.0M
2025-03-21 48.80 49.20 48.00 48.40 0.0M
2025-03-20 52.50 53.00 46.80 47.60 0.0M
2025-03-19 51.00 52.50 50.50 52.50 0.0M
2025-03-18 50.50 52.00 49.40 50.50 0.0M
2025-03-17 48.80 51.00 47.20 51.00 0.0M
2025-03-14 47.40 49.00 47.00 49.00 0.0M
2025-03-13 46.00 47.40 46.00 47.40 0.0M
2025-03-12 47.00 47.40 45.40 46.60 0.0M
2025-03-11 46.80 47.80 45.60 47.00 0.0M
2025-03-10 47.80 48.60 46.80 46.80 0.0M
2025-03-07 48.40 48.40 46.40 46.60 0.0M
2025-03-06 49.40 49.40 48.20 48.20 0.0M
2025-03-05 47.40 49.20 46.20 49.00 0.0M
2025-03-04 48.20 48.20 45.60 47.40 0.0M
2025-03-03 46.40 49.60 45.60 48.00 0.0M
2025-02-28 46.00 46.20 44.40 46.00 0.0M
2025-02-27 41.40 46.20 40.80 46.00 0.0M
2025-02-26 40.80 41.20 40.60 41.00 0.0M
2025-02-25 39.40 41.20 39.40 40.00 0.0M
2025-02-24 39.20 41.00 38.40 39.60 0.0M
2025-02-21 41.40 41.80 39.20 39.80 0.0M
2025-02-20 40.60 41.40 40.60 41.40 0.0M
2025-02-19 40.40 41.20 40.40 41.20 0.0M
2025-02-18 40.60 41.20 40.20 41.00 0.0M
2025-02-17 40.60 40.60 40.20 40.60 0.0M
2025-02-14 40.60 40.80 40.20 40.80 0.0M
2025-02-13 40.00 40.40 40.00 40.00 0.0M
2025-02-12 40.60 40.60 38.40 40.00 0.0M
2025-02-11 40.40 41.00 40.20 40.20 0.0M
2025-02-10 42.00 42.20 40.80 41.20 0.0M
2025-02-07 43.40 44.20 41.40 41.60 0.0M
2025-02-06 44.60 45.20 42.60 42.60 0.0M
2025-02-05 38.60 44.40 38.40 44.40 0.0M
2025-02-04 39.40 39.80 38.40 38.40 0.0M
2025-02-03 39.60 39.60 38.40 39.40 0.0M
2025-01-31 39.80 40.40 39.60 39.80 0.0M
2025-01-30 39.20 39.60 38.40 39.60 0.0M
2025-01-29 38.60 39.20 38.60 38.80 0.0M
2025-01-28 38.80 39.00 38.40 38.60 0.0M
2025-01-27 39.40 39.40 38.00 38.40 0.0M
2025-01-24 39.80 40.00 39.20 39.60 0.0M
2025-01-23 39.80 40.20 39.40 40.20 0.0M
2025-01-22 40.20 40.40 39.40 39.40 0.0M
2025-01-21 38.80 39.80 38.60 39.80 0.0M
2025-01-20 38.60 38.80 38.20 38.20 0.0M
2025-01-17 39.00 39.00 38.20 38.60 0.0M
2025-01-16 37.60 38.80 37.40 38.80 0.0M
2025-01-15 36.80 37.60 36.80 37.20 0.0M
2025-01-14 36.80 37.00 36.20 36.80 0.0M
2025-01-13 36.80 37.20 36.60 36.60 0.0M
2025-01-10 36.80 36.80 36.00 36.40 0.0M
2025-01-09 36.20 36.60 36.20 36.20 0.0M
2025-01-08 37.00 37.00 36.60 36.80 0.0M
2025-01-07 36.00 37.20 36.00 37.00 0.0M
2025-01-06 36.20 36.20 35.60 35.80 0.0M
2025-01-03 36.60 36.60 35.80 35.80 0.0M
2025-01-02 34.80 36.80 34.60 36.80 0.0M