EMCOR

EME
🏛️ 독일 →
552.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 551.80 552.80 546.40 552.80 0.0M
2025-09-26 537.40 549.80 537.40 549.80 0.0M
2025-09-25 530.60 539.60 518.40 539.60 0.0M
2025-09-24 545.40 552.60 537.60 537.60 0.0M
2025-09-23 560.00 561.00 547.20 547.20 0.0M
2025-09-22 538.00 554.40 538.00 550.00 0.0M
2025-09-19 537.20 538.00 528.80 538.00 0.0M
2025-09-18 526.60 539.20 526.60 538.40 0.0M
2025-09-17 521.80 521.80 521.80 521.80 0.0M
2025-09-16 535.60 535.60 518.60 519.00 0.0M
2025-09-15 539.20 539.20 528.00 528.80 0.0M
2025-09-12 546.60 547.40 542.40 542.80 0.0M
2025-09-11 547.00 553.20 545.40 550.20 0.0M
2025-09-10 528.80 542.20 528.80 542.20 0.0M
2025-09-09 542.40 544.80 533.40 534.00 0.0M
2025-09-08 536.60 537.20 530.20 531.00 0.0M
2025-09-05 549.80 549.80 527.80 528.60 0.0M
2025-09-04 535.40 548.00 535.40 547.20 0.0M
2025-09-03 535.60 535.60 527.80 527.80 0.0M
2025-09-02 527.80 530.20 525.40 525.40 0.0M
2025-09-01 531.40 531.40 531.20 531.20 0.0M
2025-08-29 543.60 544.00 539.40 539.40 0.0M
2025-08-28 539.60 543.80 538.00 543.80 0.0M
2025-08-27 537.80 537.80 537.80 537.80 0.0M
2025-08-26 531.60 531.60 531.60 531.60 0.0M
2025-08-25 530.60 530.60 520.00 524.40 0.0M
2025-08-22 529.80 532.80 529.80 532.60 0.0M
2025-08-21 520.20 520.20 515.40 515.40 0.0M
2025-08-20 513.80 513.80 509.60 512.40 0.0M
2025-08-19 520.40 521.00 519.00 519.00 0.0M
2025-08-18 520.00 522.40 515.00 519.40 0.0M
2025-08-15 523.60 527.60 512.60 515.60 0.0M
2025-08-14 525.40 525.40 525.40 525.40 0.0M
2025-08-13 538.80 538.80 518.00 526.60 0.0M
2025-08-12 532.00 539.00 527.00 539.00 0.0M
2025-08-11 532.80 532.80 529.60 529.60 0.0M
2025-08-08 529.40 534.20 529.40 534.20 0.0M
2025-08-07 535.20 537.40 530.00 530.00 0.0M
2025-08-06 536.60 536.60 530.60 530.60 0.0M
2025-08-05 548.40 548.40 547.00 547.00 0.0M
2025-08-04 539.60 548.20 539.60 548.20 0.0M
2025-08-01 547.40 547.40 517.80 541.80 0.0M
2025-07-31 563.40 587.80 546.60 549.80 0.0M
2025-07-30 553.60 555.00 553.60 553.80 0.0M
2025-07-29 549.80 552.60 544.60 550.60 0.0M
2025-07-28 541.00 550.00 541.00 541.60 0.0M
2025-07-25 494.80 531.00 494.00 531.00 0.0M
2025-07-24 493.00 493.00 493.00 493.00 0.0M
2025-07-23 489.00 489.00 484.80 484.80 0.0M
2025-07-22 480.90 480.90 475.80 475.80 0.0M
2025-07-21 489.10 489.30 480.40 480.40 0.0M
2025-07-18 484.80 490.60 483.60 486.50 0.0M
2025-07-17 479.00 492.00 479.00 486.10 0.0M
2025-07-16 474.00 476.60 473.00 476.60 0.0M
2025-07-15 478.20 480.00 476.50 476.50 0.0M
2025-07-14 470.30 474.00 470.30 474.00 0.0M
2025-07-11 467.50 472.00 467.50 472.00 0.0M
2025-07-10 466.00 466.00 463.50 463.50 0.0M
2025-07-09 462.80 462.80 461.00 461.00 0.0M
2025-07-08 467.20 467.20 453.10 462.60 0.0M
2025-07-07 467.40 471.90 461.20 468.10 0.0M
2025-07-04 464.80 464.80 464.60 464.60 0.0M
2025-07-03 450.90 465.30 450.00 462.30 0.0M
2025-07-02 448.60 457.20 448.30 457.20 0.0M
2025-07-01 454.80 455.20 450.00 450.00 0.0M
2025-06-30 453.80 456.80 446.20 456.80 0.0M
2025-06-27 439.80 453.80 439.80 453.30 0.0M
2025-06-26 431.80 435.70 428.20 435.70 0.0M
2025-06-24 431.50 431.50 428.80 428.80 0.0M
2025-06-23 423.70 427.60 421.80 427.60 0.0M
2025-06-20 423.70 423.70 420.80 420.80 0.0M
2025-06-19 423.00 423.00 423.00 423.00 0.0M
2025-06-18 416.30 418.00 416.30 418.00 0.0M
2025-06-17 419.10 419.10 419.10 419.10 0.0M
2025-06-16 416.10 419.70 415.00 419.70 0.0M
2025-06-13 404.70 404.70 404.00 404.00 0.0M
2025-06-12 409.60 409.60 409.50 409.50 0.0M
2025-06-10 412.70 412.70 402.00 402.20 0.0M
2025-06-09 426.20 426.20 418.60 418.60 0.0M
2025-06-06 427.20 432.10 423.40 429.90 0.0M
2025-06-05 420.20 420.20 419.00 419.00 0.0M
2025-06-04 427.40 428.00 425.80 426.00 0.0M
2025-06-03 413.30 428.40 413.30 427.80 0.0M
2025-06-02 411.50 413.70 403.30 403.30 0.0M
2025-05-29 423.50 423.50 423.50 423.50 0.0M
2025-05-28 417.80 422.30 417.80 419.00 0.0M
2025-05-27 410.00 414.70 409.90 414.70 0.0M
2025-05-26 410.00 410.00 410.00 410.00 0.0M
2025-05-23 406.50 406.70 397.00 406.70 0.0M
2025-05-22 407.80 407.80 407.80 407.80 0.0M
2025-05-21 414.90 415.60 407.80 407.80 0.0M
2025-05-20 414.90 414.90 414.90 414.90 0.0M
2025-05-19 412.20 412.20 412.10 412.10 0.0M
2025-05-16 417.40 417.40 417.40 417.40 0.0M
2025-05-15 419.90 419.90 414.90 419.00 0.0M
2025-05-14 422.70 422.70 422.50 422.50 0.0M
2025-05-13 420.20 422.00 420.20 422.00 0.0M
2025-05-12 406.90 413.60 405.60 413.60 0.0M
2025-05-09 390.20 390.20 390.20 390.20 0.0M
2025-05-07 381.10 381.10 377.20 377.20 0.0M
2025-05-06 380.60 383.30 380.60 383.30 0.0M
2025-05-05 375.50 388.10 375.50 388.10 0.0M
2025-05-02 365.20 372.70 362.00 372.70 0.0M
2025-04-30 340.90 346.50 338.90 346.50 0.0M
2025-04-29 358.80 359.60 358.80 359.60 0.0M
2025-04-28 358.80 370.20 354.70 354.70 0.0M
2025-04-25 360.60 360.60 360.60 360.60 0.0M
2025-04-23 334.30 348.40 333.60 348.40 0.0M
2025-04-22 318.00 318.00 315.10 315.20 0.0M
2025-04-17 335.60 338.00 335.60 338.00 0.0M
2025-04-16 341.40 341.40 339.90 339.90 0.0M
2025-04-15 341.30 347.40 341.30 347.40 0.0M
2025-04-14 342.10 343.70 340.00 343.70 0.0M
2025-04-10 333.80 333.80 333.80 333.80 0.0M
2025-04-09 321.50 359.80 313.80 359.80 0.0M
2025-04-08 329.70 336.20 329.70 336.20 0.0M
2025-04-07 298.70 317.90 297.60 315.30 0.0M
2025-04-04 318.30 321.10 299.00 305.20 0.0M
2025-04-03 340.00 340.00 321.10 321.10 0.0M
2025-04-02 345.60 345.60 343.60 343.60 0.0M
2025-04-01 342.70 347.00 338.20 347.00 0.0M
2025-03-31 340.40 340.40 329.40 335.40 0.0M
2025-03-28 353.30 353.30 341.00 341.00 0.0M
2025-03-27 362.40 362.40 352.80 352.80 0.0M
2025-03-26 377.00 377.00 364.30 364.30 0.0M
2025-03-25 376.00 380.00 376.00 380.00 0.0M
2025-03-24 369.10 381.70 369.10 381.70 0.0M
2025-03-21 369.70 369.70 364.50 364.50 0.0M
2025-03-20 370.30 370.30 370.30 370.30 0.0M
2025-03-19 355.50 355.50 355.50 355.50 0.0M
2025-03-17 354.00 360.90 354.00 360.80 0.0M
2025-03-14 346.40 356.80 346.40 356.80 0.0M
2025-03-13 354.70 354.70 342.00 342.00 0.0M
2025-03-12 344.90 354.90 344.70 354.90 0.0M
2025-03-11 334.70 345.90 330.20 343.10 0.0M
2025-03-10 342.20 342.20 333.50 333.50 0.0M
2025-03-07 344.00 348.50 334.70 348.50 0.0M
2025-03-06 360.00 360.00 342.50 345.90 0.0M
2025-03-05 358.30 364.10 358.30 359.00 0.0M
2025-03-04 375.80 375.80 360.90 364.90 0.0M
2025-03-03 391.60 391.60 377.80 377.80 0.0M
2025-02-28 386.90 389.90 386.90 389.00 0.0M
2025-02-27 404.30 406.70 395.60 395.60 0.0M
2025-02-26 381.80 409.50 378.30 408.10 0.0M
2025-02-25 372.20 378.80 366.60 378.80 0.0M
2025-02-24 386.80 390.40 370.60 374.50 0.0M
2025-02-21 406.80 406.80 387.60 387.60 0.0M
2025-02-20 417.40 417.40 399.60 404.40 0.0M
2025-02-18 405.90 411.60 405.90 411.60 0.0M
2025-02-17 409.70 409.70 409.70 409.70 0.0M
2025-02-14 405.40 405.40 405.40 405.40 0.0M
2025-02-13 415.10 419.30 406.50 406.50 0.0M
2025-02-12 431.60 431.60 417.00 417.60 0.0M
2025-02-11 453.60 453.60 435.00 435.00 0.0M
2025-02-10 450.40 454.50 446.00 454.50 0.0M
2025-02-07 446.90 453.70 446.50 453.70 0.0M
2025-02-06 439.40 447.20 439.40 447.20 0.0M
2025-02-05 434.80 443.60 434.80 443.60 0.0M
2025-02-04 434.90 434.90 428.30 428.30 0.0M
2025-02-03 432.50 439.40 426.40 437.70 0.0M
2025-01-31 430.80 439.30 430.80 437.50 0.0M
2025-01-30 427.90 434.00 425.00 431.40 0.0M
2025-01-29 423.60 428.00 423.00 425.90 0.0M
2025-01-28 412.60 425.40 412.60 423.50 0.0M
2025-01-27 500.80 500.80 408.50 408.50 0.0M
2025-01-24 504.40 508.00 498.00 508.00 0.0M
2025-01-23 517.20 518.20 502.60 510.00 0.0M
2025-01-22 509.00 521.60 509.00 516.00 0.0M
2025-01-21 487.10 503.40 487.10 501.60 0.0M
2025-01-20 488.90 491.50 488.90 491.50 0.0M
2025-01-17 499.80 500.00 489.80 489.80 0.0M
2025-01-16 489.80 499.30 489.80 496.00 0.0M
2025-01-15 481.10 489.50 479.90 489.50 0.0M
2025-01-14 459.70 474.40 459.70 472.50 0.0M
2025-01-13 453.10 455.60 447.80 455.60 0.0M
2025-01-10 458.90 458.90 457.50 457.50 0.0M
2025-01-09 463.40 464.00 463.40 464.00 0.0M
2025-01-07 458.30 464.70 444.30 452.00 0.0M
2025-01-06 460.00 460.40 458.40 460.40 0.0M
2025-01-03 448.00 457.30 445.00 457.30 0.0M
2025-01-02 436.50 447.50 436.50 444.00 0.0M