[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Emerson Electric : ( EMR:US )
100.95USD ▲ 0.67 (0.67%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 100.95 | ▲0.67 | ▲0.67% |
| 25-04-11 | 100.28 | ▲0.55 | ▲0.55% |
| 25-04-10 | 99.73 | ▼-4.46 | ▼-4.28% |
| 25-04-09 | 104.18 | ▲10.23 | ▲10.89% |
| 25-04-08 | 93.95 | ▼-0.53 | ▼-0.56% |
| 25-04-04 | 94.48 | ▼-7.42 | ▼-7.28% |
| 25-04-03 | 101.90 | ▼-9.80 | ▼-8.77% |
| 25-04-02 | 111.70 | ▲1.76 | ▲1.6% |
| 25-04-01 | 109.94 | ▲0.21 | ▲0.19% |
| 25-03-31 | 109.73 | ▲1.14 | ▲1.05% |
| 25-03-28 | 108.60 | ▼-3.51 | ▼-3.13% |
| 25-03-27 | 112.10 | ▼-1.50 | ▼-1.32% |
| 25-03-26 | 113.60 | ▼-1.54 | ▼-1.34% |
| 25-03-25 | 115.14 | ▼-0.28 | ▼-0.24% |
| 25-03-24 | 115.43 | ▲2.52 | ▲2.23% |
| 25-03-21 | 112.90 | ▲1.17 | ▲1.05% |
| 25-03-20 | 111.73 | ▼-0.53 | ▼-0.47% |
| 25-03-19 | 112.26 | ▲0.43 | ▲0.38% |
| 25-03-18 | 111.83 | ▼-1.77 | ▼-1.56% |
| 25-03-17 | 113.60 | ▲1.50 | ▲1.34% |
| 25-03-14 | 112.10 | ▲2.93 | ▲2.68% |
| 25-03-13 | 109.17 | ▼-1.72 | ▼-1.55% |
| 25-03-12 | 110.89 | ▲0.21 | ▲0.19% |
| 25-03-11 | 110.68 | ▼-1.06 | ▼-0.95% |
| 25-03-10 | 111.74 | ▼-6.92 | ▼-5.83% |
| 25-03-07 | 118.66 | ▲2.45 | ▲2.11% |
| 25-03-06 | 116.21 | ▲0.07 | ▲0.06% |
| 25-03-05 | 116.14 | ▲2.25 | ▲1.98% |
| 25-03-04 | 113.89 | ▼-3.11 | ▼-2.66% |
| 25-03-03 | 117.00 | ▼-4.78 | ▼-3.93% |
| 25-02-28 | 121.78 | ▲1.79 | ▲1.49% |
| 25-02-27 | 119.99 | ▲0.28 | ▲0.23% |
| 25-02-26 | 119.71 | ▲0.15 | ▲0.13% |
| 25-02-25 | 119.56 | ▼-2.29 | ▼-1.88% |
| 25-02-21 | 121.85 | ▼-2.92 | ▼-2.34% |
| 25-02-20 | 124.77 | ▲0.30 | ▲0.24% |
| 25-02-19 | 124.47 | ▼-0.53 | ▼-0.42% |
| 25-02-18 | 125.01 | ▲1.71 | ▲1.39% |
| 25-02-14 | 123.30 | ▼-1.98 | ▼-1.58% |
| 25-02-13 | 125.28 | ▲0.73 | ▲0.59% |
| 25-02-12 | 124.54 | ▼-2.32 | ▼-1.83% |
| 25-02-11 | 126.86 | ▲0.25 | ▲0.2% |
| 25-02-10 | 126.61 | ▲2.23 | ▲1.79% |
| 25-02-07 | 124.38 | ▼-3.17 | ▼-2.49% |
| 25-02-06 | 127.55 | ▲2.80 | ▲2.24% |
| 25-02-05 | 124.75 | ▼-3.32 | ▼-2.59% |
| 25-02-04 | 128.07 | ▲0.06 | ▲0.05% |
| 25-02-03 | 128.01 | ▼-1.83 | ▼-1.41% |
| 25-01-31 | 129.84 | ▼-0.53 | ▼-0.41% |
| 25-01-30 | 130.37 | ▲1.46 | ▲1.13% |
| 25-01-29 | 128.92 | ▼-1.12 | ▼-0.86% |
| 25-01-28 | 130.04 | ▲1.22 | ▲0.95% |
| 25-01-27 | 128.82 | ▼-1.79 | ▼-1.37% |
| 25-01-24 | 130.61 | ▼-0.53 | ▼-0.4% |
| 25-01-23 | 131.15 | ▲1.11 | ▲0.85% |
| 25-01-22 | 130.04 | ▲0.60 | ▲0.46% |
| 25-01-21 | 129.44 | ▲5.02 | ▲4.03% |
| 25-01-17 | 124.42 | ▲1.10 | ▲0.89% |
| 25-01-16 | 123.32 | ▲2.51 | ▲2.08% |
| 25-01-15 | 120.81 | ▲1.05 | ▲0.88% |
| 25-01-14 | 119.76 | ▲1.30 | ▲1.1% |
| 25-01-13 | 118.46 | ▲0.75 | ▲0.64% |
| 25-01-10 | 117.71 | ▼-2.69 | ▼-2.23% |
| 25-01-08 | 120.40 | ▼-0.28 | ▼-0.23% |
| 25-01-07 | 120.68 | ▼-1.25 | ▼-1.03% |
| 25-01-06 | 121.93 | ▼-0.85 | ▼-0.69% |
| 25-01-03 | 122.78 | ▲0.78 | ▲0.64% |
| 25-01-02 | 122.00 | ▼-1.90 | ▼-1.53% |
| 24-12-31 | 123.90 | ▼-0.48 | ▼-0.39% |
| 24-12-30 | 124.39 | ▼-1.32 | ▼-1.05% |
| 24-12-27 | 125.71 | ▼-0.79 | ▼-0.62% |
| 24-12-26 | 126.50 | ▲0.27 | ▲0.21% |
| 24-12-24 | 126.23 | ▲2.19 | ▲1.77% |
| 24-12-23 | 124.04 | ▲0.05 | ▲0.04% |
| 24-12-20 | 123.99 | ▲1.62 | ▲1.32% |
| 24-12-19 | 122.37 | ▼-0.07 | ▼-0.06% |
| 24-12-18 | 122.44 | ▼-5.64 | ▼-4.4% |
| 24-12-17 | 128.08 | ▼-2.11 | ▼-1.62% |
| 24-12-16 | 130.19 | ▼-0.03 | ▼-0.02% |
| 24-12-13 | 130.22 | ▼-0.97 | ▼-0.74% |
| 24-12-12 | 131.19 | ▲0.40 | ▲0.31% |
| 24-12-11 | 130.80 | ▲1.69 | ▲1.31% |
| 24-12-10 | 129.10 | ▼-1.36 | ▼-1.04% |
| 24-12-09 | 130.46 | ▼-0.48 | ▼-0.37% |
| 24-12-06 | 130.94 | ▼-2.13 | ▼-1.6% |
| 24-12-05 | 133.07 | ▼-1.19 | ▼-0.89% |
| 24-12-04 | 134.27 | ▲0.88 | ▲0.66% |
| 24-12-03 | 133.38 | ▼-0.36 | ▼-0.27% |
| 24-12-02 | 133.74 | ▲1.14 | ▲0.86% |
| 24-11-29 | 132.60 | ▲0.25 | ▲0.19% |
| 24-11-27 | 132.35 | ▼-0.53 | ▼-0.4% |
| 24-11-26 | 132.88 | ▼-0.04 | ▼-0.03% |
| 24-11-25 | 132.92 | ▲2.81 | ▲2.16% |
| 24-11-22 | 130.11 | ▲2.00 | ▲1.56% |
| 24-11-21 | 128.11 | ▼-0.87 | ▼-0.67% |
| 24-11-20 | 128.98 | ▼-0.62 | ▼-0.48% |
| 24-11-19 | 129.60 | ▲0.46 | ▲0.36% |
| 24-11-18 | 129.14 | ▲2.45 | ▲1.93% |
| 24-11-15 | 126.69 | ▼-2.39 | ▼-1.85% |
| 24-11-14 | 129.08 | ▼-1.09 | ▼-0.84% |
| 24-11-13 | 130.17 | ▲1.86 | ▲1.45% |
| 24-11-12 | 128.31 | ▲0.91 | ▲0.71% |
| 24-11-08 | 127.40 | ▲0.21 | ▲0.17% |
| 24-11-07 | 127.19 | ▲0.28 | ▲0.22% |
| 24-11-06 | 126.91 | ▲9.15 | ▲7.77% |
| 24-11-05 | 117.76 | ▲7.99 | ▲7.28% |
| 24-11-04 | 109.77 | ▲1.33 | ▲1.23% |
| 24-11-01 | 108.44 | ▲0.20 | ▲0.18% |
| 24-10-31 | 108.24 | ▼-0.80 | ▼-0.73% |
| 24-10-30 | 109.04 | ▲0.11 | ▲0.1% |
| 24-10-29 | 108.93 | ▲0.32 | ▲0.29% |
| 24-10-28 | 108.61 | ▲0.54 | ▲0.5% |
| 24-10-25 | 108.07 | ▼-0.27 | ▼-0.25% |
| 24-10-24 | 108.34 | ▼-0.37 | ▼-0.34% |
| 24-10-23 | 108.70 | ▼-0.80 | ▼-0.73% |
| 24-10-22 | 109.50 | ▼-0.76 | ▼-0.69% |
| 24-10-21 | 110.26 | ▼-0.08 | ▼-0.07% |
| 24-10-18 | 110.34 | ▼-0.22 | ▼-0.2% |
| 24-10-17 | 110.56 | ▲0.02 | ▲0.02% |
| 24-10-16 | 110.54 | ▲1.37 | ▲1.25% |
| 24-10-15 | 109.17 | ▼-3.04 | ▼-2.71% |
| 24-10-11 | 112.21 | ▲1.22 | ▲1.1% |
| 24-10-10 | 110.99 | ▲0.03 | ▲0.03% |
| 24-10-09 | 110.96 | ▲1.41 | ▲1.29% |
| 24-10-08 | 109.55 | ▼-3.04 | ▼-2.7% |
| 24-10-07 | 112.59 | ▲1.13 | ▲1.01% |
| 24-10-04 | 111.46 | ▲1.85 | ▲1.69% |
| 24-10-03 | 109.61 | ▼-0.97 | ▼-0.88% |
| 24-10-02 | 110.58 | ▲1.26 | ▲1.15% |
| 24-10-01 | 109.33 | ▼-0.11 | ▼-0.1% |
| 24-09-30 | 109.44 | ▲0.17 | ▲0.16% |
| 24-09-27 | 109.27 | ▲0.30 | ▲0.28% |
| 24-09-26 | 108.97 | ▲4.53 | ▲4.34% |
| 24-09-25 | 104.44 | ▼-1.89 | ▼-1.78% |
| 24-09-24 | 106.33 | ▲1.31 | ▲1.25% |
| 24-09-23 | 105.02 | ▼-0.02 | ▼-0.02% |
| 24-09-20 | 105.04 | ▼-0.78 | ▼-0.74% |
| 24-09-19 | 105.83 | ▲2.08 | ▲2% |
| 24-09-18 | 103.75 | ▼-0.20 | ▼-0.19% |
| 24-09-17 | 103.96 | ▲1.42 | ▲1.38% |
| 24-09-16 | 102.54 | ▲0.47 | ▲0.46% |
| 24-09-13 | 102.07 | ▲0.77 | ▲0.76% |
| 24-09-12 | 101.30 | ▲1.34 | ▲1.34% |
| 24-09-11 | 99.96 | ▲0.88 | ▲0.89% |
| 24-09-10 | 99.09 | ▼-0.56 | ▼-0.56% |
| 24-09-09 | 99.65 | ▲1.44 | ▲1.47% |
| 24-09-06 | 98.20 | ▼-1.74 | ▼-1.74% |
| 24-09-05 | 99.95 | ▼-0.93 | ▼-0.92% |
| 24-09-04 | 100.88 | ▼-1.15 | ▼-1.13% |
| 24-09-03 | 102.03 | ▼-3.40 | ▼-3.23% |
| 24-08-30 | 105.42 | ▲1.45 | ▲1.39% |
| 24-08-29 | 103.98 | ▼-0.01 | ▼-0.01% |
| 24-08-28 | 103.98 | ▲0.14 | ▲0.13% |
| 24-08-27 | 103.84 | ▼-1.01 | ▼-0.96% |
| 24-08-26 | 104.85 | ▲0.14 | ▲0.13% |
| 24-08-23 | 104.71 | ▲0.55 | ▲0.53% |
| 24-08-22 | 104.15 | ▲0.09 | ▲0.09% |
| 24-08-21 | 104.06 | ▲1.00 | ▲0.97% |
| 24-08-20 | 103.06 | ▼-0.77 | ▼-0.74% |
| 24-08-19 | 103.83 | ▲0.76 | ▲0.74% |
| 24-08-16 | 103.07 | ▼-1.02 | ▼-0.98% |
| 24-08-15 | 104.09 | ▲0.44 | ▲0.42% |
| 24-08-14 | 103.64 | ▼-0.53 | ▼-0.51% |
| 24-08-13 | 104.17 | ▲1.13 | ▲1.1% |
| 24-08-12 | 103.04 | ▼-0.78 | ▼-0.75% |
| 24-08-09 | 103.82 | ▼-0.91 | ▼-0.87% |
| 24-08-08 | 104.73 | ▲5.10 | ▲5.12% |
| 24-08-07 | 99.62 | ▼-8.20 | ▼-7.61% |
| 24-08-06 | 107.82 | ▲1.44 | ▲1.35% |
| 24-08-05 | 106.38 | ▼-2.83 | ▼-2.59% |
| 24-08-02 | 109.20 | ▼-3.93 | ▼-3.47% |
| 24-08-01 | 113.13 | ▼-4.01 | ▼-3.42% |
| 24-07-31 | 117.14 | ▲1.21 | ▲1.04% |
| 24-07-30 | 115.93 | ▼-1.80 | ▼-1.53% |
| 24-07-29 | 117.73 | ▲0.95 | ▲0.81% |
| 24-07-26 | 116.78 | ▲2.30 | ▲2.01% |
| 24-07-25 | 114.49 | ▲0.50 | ▲0.44% |
| 24-07-24 | 113.99 | ▼-3.56 | ▼-3.03% |
| 24-07-23 | 117.55 | ▼-0.29 | ▼-0.25% |
| 24-07-22 | 117.84 | ▲2.22 | ▲1.92% |
| 24-07-19 | 115.63 | ▼-0.92 | ▼-0.79% |
| 24-07-18 | 116.54 | ▼-1.60 | ▼-1.35% |
| 24-07-17 | 118.15 | ▼-0.84 | ▼-0.71% |
| 24-07-16 | 118.98 | ▲1.98 | ▲1.69% |
| 24-07-15 | 117.01 | ▲2.41 | ▲2.1% |
| 24-07-12 | 114.60 | ▲0.39 | ▲0.34% |
| 24-07-11 | 114.21 | ▲2.65 | ▲2.38% |
| 24-07-10 | 111.56 | ▲1.91 | ▲1.74% |
| 24-07-09 | 109.66 | ▼-0.30 | ▼-0.27% |
| 24-07-08 | 109.96 | ▲0.38 | ▲0.35% |
| 24-07-05 | 109.58 | ▲0.02 | ▲0.02% |
| 24-07-03 | 109.56 | ▲0.25 | ▲0.23% |
| 24-07-02 | 109.31 | ▲1.35 | ▲1.25% |
| 24-07-01 | 107.96 | ▼-2.28 | ▼-2.07% |
| 24-06-28 | 110.24 | ▲2.06 | ▲1.9% |
| 24-06-27 | 108.18 | ▲1.94 | ▲1.83% |
| 24-06-26 | 106.25 | ▼-1.49 | ▼-1.38% |
| 24-06-25 | 107.73 | ▼-1.72 | ▼-1.57% |
| 24-06-24 | 109.45 | ▲1.06 | ▲0.98% |
| 24-06-21 | 108.40 | ▲0.26 | ▲0.24% |
| 24-06-20 | 108.14 | ▼-0.50 | ▼-0.46% |
| 24-06-18 | 108.64 | ▲1.28 | ▲1.19% |
| 24-06-17 | 107.36 | ▲0.85 | ▲0.8% |
| 24-06-14 | 106.51 | ▼-2.18 | ▼-2.01% |
| 24-06-13 | 108.69 | ▲0.13 | ▲0.12% |
| 24-06-12 | 108.56 | ▲0.95 | ▲0.88% |
| 24-06-11 | 107.61 | ▼-1.00 | ▼-0.92% |
| 24-06-10 | 108.61 | ▲0.60 | ▲0.56% |
| 24-06-07 | 108.01 | ▲2.18 | ▲2.06% |
| 24-06-06 | 105.84 | ▼-2.36 | ▼-2.18% |
| 24-06-05 | 108.20 | ▲1.40 | ▲1.31% |
| 24-06-04 | 106.80 | ▼-2.23 | ▼-2.05% |
| 24-06-03 | 109.03 | ▼-3.02 | ▼-2.7% |
| 24-05-31 | 112.04 | ▲1.17 | ▲1.06% |
| 24-05-30 | 110.87 | ▲0.14 | ▲0.13% |
| 24-05-29 | 110.74 | ▼-1.52 | ▼-1.35% |
| 24-05-28 | 112.25 | ▼-1.16 | ▼-1.02% |
| 24-05-24 | 113.41 | ▲0.84 | ▲0.75% |
| 24-05-23 | 112.57 | ▼-1.92 | ▼-1.68% |
| 24-05-22 | 114.48 | ▲0.72 | ▲0.63% |
| 24-05-21 | 113.77 | ▲0.03 | ▲0.03% |
| 24-05-20 | 113.74 | ▲0.97 | ▲0.86% |
| 24-05-17 | 112.77 | ▼-0.20 | ▼-0.18% |
| 24-05-16 | 112.97 | ▼-1.83 | ▼-1.59% |
| 24-05-15 | 114.80 | ▲0.33 | ▲0.29% |
| 24-05-14 | 114.47 | ▼-0.42 | ▼-0.37% |
| 24-05-13 | 114.89 | ▼-0.74 | ▼-0.64% |
| 24-05-10 | 115.63 | ▲0.13 | ▲0.11% |
| 24-05-09 | 115.50 | ▲2.64 | ▲2.34% |
| 24-05-08 | 112.86 | ▲5.38 | ▲5.01% |
| 24-05-07 | 107.48 | ▲1.28 | ▲1.21% |
| 24-05-06 | 106.20 | ▼-0.22 | ▼-0.21% |
| 24-05-03 | 106.42 | ▼-0.40 | ▼-0.37% |
| 24-05-01 | 106.82 | ▼-0.91 | ▼-0.84% |
| 24-04-30 | 107.73 | ▼-1.93 | ▼-1.76% |
| 24-04-29 | 109.66 | ▼-0.34 | ▼-0.31% |
| 24-04-26 | 110.01 | ▲0.40 | ▲0.36% |
| 24-04-25 | 109.61 | ▼-0.08 | ▼-0.07% |
| 24-04-24 | 109.69 | ▲0.02 | ▲0.02% |
| 24-04-23 | 109.67 | ▲1.13 | ▲1.04% |
| 24-04-22 | 108.54 | ▼-0.06 | ▼-0.06% |
| 24-04-19 | 108.60 | ▼-0.63 | ▼-0.58% |
| 24-04-18 | 109.23 | ▼-0.59 | ▼-0.54% |
| 24-04-17 | 109.81 | ▼-1.67 | ▼-1.5% |
| 24-04-16 | 111.48 | ▼-0.25 | ▼-0.22% |