Comparing Back to the side-by-side chart ↗
Emerald Resources NL (EMR.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.46 | 6.70 | 6.42 | 6.64 | +5.90% | 1,404,102 |
| 2026-10-15 | 6.38 | 6.49 | 6.27 | 6.27 | -3.24% | 1,662,022 |
| 2026-10-14 | 6.50 | 6.59 | 6.46 | 6.48 | -2.11% | 941,388 |
| 2026-10-13 | 6.67 | 6.79 | 6.53 | 6.62 | -2.07% | 764,853 |
| 2026-10-12 | 6.72 | 6.96 | 6.69 | 6.76 | +1.81% | 871,662 |
| 2026-10-09 | 6.53 | 6.69 | 6.41 | 6.64 | +2.31% | 973,008 |
| 2026-10-08 | 6.54 | 6.55 | 6.34 | 6.49 | -1.22% | 1,341,218 |
| 2026-10-07 | 6.80 | 6.82 | 6.49 | 6.57 | -4.37% | 2,081,185 |
| 2026-10-06 | 6.91 | 6.91 | 6.80 | 6.87 | +0.44% | 1,021,918 |
| 2026-10-05 | 6.88 | 7.00 | 6.82 | 6.84 | -0.29% | 715,916 |
| 2026-10-02 | 6.81 | 6.87 | 6.72 | 6.86 | +0.88% | 561,916 |
| 2026-10-01 | 6.83 | 6.88 | 6.70 | 6.80 | -2.44% | 1,151,819 |
| 2026-09-30 | 6.94 | 7.05 | 6.89 | 6.97 | +0.72% | 1,571,429 |
| 2026-09-29 | 6.74 | 6.94 | 6.74 | 6.92 | +1.76% | 779,310 |
| 2026-09-28 | 6.96 | 6.97 | 6.80 | 6.80 | -2.16% | 1,553,379 |
| 2026-09-25 | 6.95 | 6.96 | 6.80 | 6.95 | -0.29% | 806,769 |
| 2026-09-24 | 6.96 | 7.04 | 6.90 | 6.97 | -2.11% | 986,803 |
| 2026-09-23 | 7.20 | 7.30 | 7.04 | 7.12 | +1.28% | 1,641,104 |
| 2026-09-22 | 7.00 | 7.09 | 6.99 | 7.03 | +0.14% | 968,778 |
| 2026-09-21 | 7.07 | 7.16 | 6.95 | 7.02 | -0.71% | 1,169,954 |
| 2026-09-18 | 7.10 | 7.19 | 6.99 | 7.07 | +3.82% | 5,882,765 |
| 2026-09-17 | 6.93 | 6.96 | 6.70 | 6.81 | -1.02% | 1,947,573 |
| 2026-09-16 | 6.75 | 6.88 | 6.57 | 6.88 | +1.78% | 1,749,646 |
| 2026-09-15 | 6.88 | 6.92 | 6.74 | 6.76 | -2.73% | 1,166,350 |
| 2026-09-14 | 6.91 | 7.06 | 6.88 | 6.95 | +1.02% | 956,644 |
| 2026-09-11 | 7.00 | 7.00 | 6.78 | 6.88 | -3.51% | 1,414,446 |
| 2026-09-10 | 7.15 | 7.18 | 7.08 | 7.13 | +0.00% | 930,420 |
| 2026-09-09 | 7.03 | 7.13 | 6.93 | 7.13 | +0.28% | 1,118,125 |
| 2026-09-08 | 7.06 | 7.21 | 7.01 | 7.11 | +0.57% | 968,119 |
| 2026-09-07 | 7.22 | 7.30 | 7.04 | 7.07 | -1.81% | 662,452 |
| 2026-09-04 | 7.10 | 7.28 | 7.06 | 7.20 | +3.00% | 1,508,918 |
| 2026-09-03 | 6.97 | 7.04 | 6.86 | 6.99 | +2.49% | 3,020,928 |
| 2026-09-02 | 6.85 | 6.86 | 6.63 | 6.82 | -3.67% | 1,870,195 |
| 2026-09-01 | 6.88 | 7.14 | 6.83 | 7.08 | +1.58% | 1,472,742 |
| 2026-08-31 | 6.91 | 7.08 | 6.85 | 6.97 | -1.97% | 1,884,523 |
| 2026-08-28 | 6.95 | 7.13 | 6.91 | 7.11 | +0.85% | 1,419,807 |
| 2026-08-27 | 7.14 | 7.16 | 7.04 | 7.05 | -2.35% | 2,473,773 |
| 2026-08-26 | 7.26 | 7.45 | 7.18 | 7.22 | -0.14% | 851,469 |
| 2026-08-25 | 7.23 | 7.33 | 7.18 | 7.23 | -0.14% | 739,318 |
| 2026-08-24 | 7.14 | 7.27 | 6.98 | 7.24 | +2.84% | 1,367,097 |
| 2026-08-21 | 6.98 | 7.10 | 6.91 | 7.04 | +0.72% | 1,144,666 |
| 2026-08-20 | 6.83 | 7.09 | 6.80 | 6.99 | +7.87% | 2,844,070 |
| 2026-08-19 | 6.33 | 6.54 | 6.26 | 6.48 | -0.46% | 711,696 |
| 2026-08-18 | 6.55 | 6.67 | 6.50 | 6.51 | -1.06% | 859,842 |
| 2026-08-17 | 6.46 | 6.60 | 6.41 | 6.58 | +3.79% | 951,174 |
| 2026-08-14 | 6.38 | 6.45 | 6.20 | 6.34 | -2.91% | 973,933 |
| 2026-08-13 | 6.50 | 6.63 | 6.48 | 6.53 | -0.46% | 766,175 |
| 2026-08-12 | 6.55 | 6.65 | 6.52 | 6.56 | -0.46% | 713,495 |
| 2026-08-11 | 6.61 | 6.74 | 6.58 | 6.59 | +1.38% | 1,223,363 |
| 2026-08-10 | 6.44 | 6.61 | 6.36 | 6.50 | +4.00% | 1,912,059 |
| 2026-08-07 | 5.88 | 6.31 | 5.88 | 6.25 | +4.34% | 1,964,574 |
| 2026-08-06 | 5.99 | 6.27 | 5.97 | 5.99 | +3.28% | 1,856,246 |
| 2026-08-05 | 5.56 | 5.80 | 5.40 | 5.80 | +6.23% | 1,190,369 |
| 2026-08-04 | 5.36 | 5.53 | 5.35 | 5.46 | +1.11% | 734,438 |
| 2026-08-03 | 5.39 | 5.43 | 5.27 | 5.40 | +0.19% | 1,557,384 |
| 2026-07-31 | 5.40 | 5.52 | 5.37 | 5.39 | +3.45% | 1,378,187 |
| 2026-07-30 | 5.44 | 5.59 | 5.18 | 5.21 | -4.58% | 722,142 |
| 2026-07-29 | 5.50 | 5.56 | 5.39 | 5.46 | +0.55% | 1,345,426 |
| 2026-07-28 | 5.45 | 5.47 | 5.33 | 5.43 | -1.45% | 685,457 |
| 2026-07-27 | 5.35 | 5.53 | 5.29 | 5.51 | +6.17% | 1,173,225 |
| 2026-07-24 | 5.44 | 5.44 | 5.15 | 5.19 | -5.81% | 748,225 |
| 2026-07-23 | 5.62 | 5.69 | 5.43 | 5.51 | +0.92% | 2,682,134 |
| 2026-07-22 | 5.42 | 5.47 | 5.27 | 5.46 | +4.40% | 1,054,078 |
| 2026-07-21 | 4.98 | 5.24 | 4.91 | 5.23 | +5.02% | 1,439,116 |
| 2026-07-20 | 5.05 | 5.05 | 4.88 | 4.98 | +0.20% | 841,363 |
| 2026-07-17 | 5.15 | 5.15 | 4.97 | 4.97 | -4.79% | 894,747 |
| 2026-07-16 | 5.18 | 5.26 | 5.12 | 5.22 | -0.38% | 1,288,922 |
| 2026-07-15 | 5.43 | 5.46 | 5.23 | 5.24 | -2.24% | 734,461 |
| 2026-07-14 | 5.15 | 5.42 | 5.08 | 5.36 | +1.90% | 877,135 |
| 2026-07-13 | 5.29 | 5.29 | 5.18 | 5.26 | -1.50% | 1,128,297 |
| 2026-07-10 | 5.36 | 5.40 | 5.24 | 5.34 | +0.56% | 1,520,679 |
| 2026-07-09 | 5.27 | 5.35 | 5.21 | 5.31 | -2.21% | 736,818 |
| 2026-07-08 | 5.33 | 5.53 | 5.16 | 5.43 | -0.55% | 1,059,305 |
| 2026-07-07 | 5.69 | 5.79 | 5.46 | 5.46 | -5.54% | 1,015,382 |
| 2026-07-06 | 5.70 | 5.89 | 5.65 | 5.78 | +1.40% | 1,475,960 |
| 2026-07-03 | 5.47 | 5.74 | 5.38 | 5.70 | +6.34% | 1,733,563 |
| 2026-07-02 | 5.63 | 5.63 | 5.20 | 5.36 | -1.29% | 2,533,476 |
| 2026-07-01 | 5.63 | 5.64 | 5.38 | 5.43 | -1.09% | 5,621,550 |
| 2026-06-30 | 5.57 | 5.66 | 5.48 | 5.49 | -3.85% | 1,846,089 |
| 2026-06-29 | 5.71 | 5.80 | 5.58 | 5.71 | +1.42% | 1,115,668 |
| 2026-06-26 | 5.67 | 5.88 | 5.58 | 5.63 | +1.08% | 2,052,420 |
| 2026-06-25 | 5.75 | 5.78 | 5.53 | 5.57 | -4.79% | 3,433,013 |
| 2026-06-24 | 6.00 | 6.15 | 5.83 | 5.85 | -3.15% | 2,812,133 |
| 2026-06-23 | 6.13 | 6.14 | 6.02 | 6.04 | -0.98% | 1,407,192 |
| 2026-06-22 | 6.00 | 6.23 | 5.95 | 6.10 | +1.67% | 992,372 |
| 2026-06-19 | 6.01 | 6.12 | 5.88 | 6.00 | -3.38% | 4,236,011 |
| 2026-06-18 | 6.35 | 6.35 | 6.11 | 6.21 | -2.82% | 1,480,824 |
| 2026-06-17 | 6.08 | 6.39 | 6.07 | 6.39 | +6.50% | 2,375,840 |
| 2026-06-16 | 5.93 | 6.02 | 5.84 | 6.00 | +1.52% | 1,795,610 |
| 2026-06-15 | 5.61 | 5.96 | 5.59 | 5.91 | +10.26% | 1,772,973 |
| 2026-06-12 | 5.18 | 5.36 | 5.17 | 5.36 | +8.72% | 3,752,202 |
| 2026-06-11 | 4.84 | 5.00 | 4.74 | 4.93 | -3.14% | 5,156,393 |
| 2026-06-10 | 5.21 | 5.29 | 5.03 | 5.09 | -4.68% | 5,081,100 |
| 2026-06-09 | 5.55 | 5.59 | 5.31 | 5.34 | -9.03% | 2,126,293 |
| 2026-06-05 | 5.83 | 5.92 | 5.79 | 5.87 | -1.01% | 999,893 |
| 2026-06-04 | 6.17 | 6.17 | 5.87 | 5.93 | -2.47% | 987,630 |
| 2026-06-03 | 6.13 | 6.16 | 6.01 | 6.08 | +0.66% | 1,252,262 |
| 2026-06-02 | 5.74 | 6.04 | 5.73 | 6.04 | +2.03% | 1,113,161 |
| 2026-06-01 | 5.91 | 6.01 | 5.85 | 5.92 | +0.00% | 900,562 |
| 2026-05-29 | 5.84 | 5.95 | 5.79 | 5.92 | +5.71% | 2,294,471 |
| 2026-05-28 | 5.75 | 5.93 | 5.53 | 5.60 | -7.28% | 2,111,206 |
| 2026-05-27 | 5.90 | 6.06 | 5.90 | 6.04 | +0.33% | 923,954 |
| 2026-05-26 | 6.16 | 6.17 | 6.00 | 6.02 | -2.27% | 845,483 |
| 2026-05-25 | 6.06 | 6.19 | 5.93 | 6.16 | +4.76% | 937,522 |
| 2026-05-22 | 5.75 | 5.92 | 5.73 | 5.88 | +2.44% | 1,709,691 |
| 2026-05-21 | 5.92 | 5.92 | 5.69 | 5.74 | +1.59% | 1,882,291 |
| 2026-05-20 | 5.83 | 5.84 | 5.57 | 5.65 | -3.75% | 2,509,861 |
| 2026-05-19 | 5.95 | 6.01 | 5.84 | 5.87 | -0.34% | 1,027,716 |
| 2026-05-18 | 5.84 | 5.92 | 5.79 | 5.89 | -2.16% | 2,124,800 |
| 2026-05-15 | 6.18 | 6.25 | 5.99 | 6.02 | -2.75% | 778,442 |
| 2026-05-14 | 6.26 | 6.35 | 6.09 | 6.19 | -1.12% | 1,381,528 |
| 2026-05-13 | 6.14 | 6.43 | 6.10 | 6.26 | +1.95% | 1,549,665 |
| 2026-05-12 | 6.00 | 6.25 | 5.98 | 6.14 | +6.23% | 2,649,830 |
| 2026-05-11 | 6.08 | 6.13 | 5.78 | 5.78 | -5.25% | 2,125,059 |
| 2026-05-08 | 5.97 | 6.20 | 5.97 | 6.10 | +0.00% | 1,938,705 |
| 2026-05-07 | 6.33 | 6.42 | 6.06 | 6.10 | +1.84% | 1,023,172 |
| 2026-05-06 | 5.74 | 5.99 | 5.68 | 5.99 | +4.54% | 1,722,115 |
| 2026-05-05 | 5.67 | 5.79 | 5.64 | 5.73 | -2.05% | 1,523,584 |
| 2026-05-04 | 5.85 | 5.91 | 5.78 | 5.85 | +0.00% | 874,284 |
| 2026-05-01 | 6.02 | 6.04 | 5.75 | 5.85 | +1.21% | 1,240,329 |
| 2026-04-30 | 5.92 | 5.96 | 5.73 | 5.78 | -5.71% | 1,917,856 |
| 2026-04-29 | 6.09 | 6.15 | 6.00 | 6.13 | -1.13% | 7,296,941 |
| 2026-04-28 | 6.23 | 6.29 | 6.11 | 6.20 | -2.67% | 2,167,872 |
| 2026-04-27 | 6.24 | 6.41 | 6.22 | 6.37 | +0.63% | 733,931 |
| 2026-04-24 | 6.55 | 6.58 | 6.25 | 6.33 | -4.09% | 1,823,986 |
| 2026-04-23 | 6.40 | 6.67 | 6.29 | 6.60 | +2.80% | 3,250,593 |
| 2026-04-22 | 6.30 | 6.44 | 6.25 | 6.42 | -1.08% | 940,959 |
| 2026-04-21 | 6.50 | 6.67 | 6.44 | 6.49 | -0.76% | 1,065,012 |
| 2026-04-20 | 6.49 | 6.71 | 6.40 | 6.54 | +0.93% | 1,546,041 |
| 2026-04-17 | 6.17 | 6.54 | 6.17 | 6.48 | +2.05% | 1,830,347 |
| 2026-04-16 | 6.31 | 6.39 | 6.22 | 6.35 | -0.31% | 1,360,063 |
| 2026-04-15 | 6.39 | 6.45 | 6.26 | 6.37 | +3.75% | 1,953,894 |
| 2026-04-14 | 6.14 | 6.28 | 6.11 | 6.14 | +1.15% | 992,916 |
| 2026-04-13 | 5.91 | 6.12 | 5.83 | 6.07 | -1.46% | 1,649,699 |
| 2026-04-10 | 6.18 | 6.20 | 6.01 | 6.16 | -0.81% | 870,037 |
| 2026-04-09 | 6.10 | 6.24 | 6.00 | 6.21 | -0.64% | 2,127,931 |
| 2026-04-08 | 6.07 | 6.30 | 6.01 | 6.25 | +8.13% | 1,765,256 |
| 2026-04-07 | 5.81 | 5.89 | 5.69 | 5.78 | +2.12% | 1,545,337 |
| 2026-04-02 | 5.87 | 6.09 | 5.65 | 5.66 | -2.75% | 2,937,414 |
| 2026-04-01 | 5.65 | 5.82 | 5.60 | 5.82 | +8.38% | 3,004,442 |
| 2026-03-31 | 5.17 | 5.43 | 5.11 | 5.37 | +3.47% | 2,118,760 |
| 2026-03-30 | 5.00 | 5.19 | 4.91 | 5.19 | +2.98% | 1,867,936 |
| 2026-03-27 | 4.83 | 5.09 | 4.81 | 5.04 | +0.40% | 1,321,819 |
| 2026-03-26 | 5.10 | 5.23 | 5.00 | 5.02 | -3.83% | 2,114,717 |
| 2026-03-25 | 4.94 | 5.28 | 4.91 | 5.22 | +10.83% | 3,242,219 |
| 2026-03-24 | 4.74 | 4.84 | 4.66 | 4.71 | +3.06% | 2,577,948 |
| 2026-03-23 | 4.67 | 4.78 | 4.50 | 4.57 | -8.05% | 2,656,186 |
| 2026-03-20 | 5.01 | 5.08 | 4.83 | 4.97 | -2.93% | 6,558,532 |
| 2026-03-19 | 5.57 | 5.57 | 5.10 | 5.12 | -10.65% | 2,967,901 |
| 2026-03-18 | 5.85 | 5.85 | 5.68 | 5.73 | -0.87% | 1,254,223 |
| 2026-03-17 | 5.64 | 5.78 | 5.55 | 5.78 | +2.48% | 1,045,774 |
| 2026-03-16 | 5.55 | 5.70 | 5.50 | 5.64 | -2.93% | 1,677,232 |
| 2026-03-13 | 5.92 | 5.98 | 5.79 | 5.81 | -3.01% | 1,695,372 |
| 2026-03-12 | 6.16 | 6.18 | 5.93 | 5.99 | -2.76% | 1,105,125 |
| 2026-03-11 | 6.28 | 6.30 | 6.11 | 6.16 | -0.16% | 1,000,711 |
| 2026-03-10 | 6.12 | 6.22 | 6.03 | 6.17 | +3.35% | 1,366,147 |
| 2026-03-09 | 6.13 | 6.28 | 5.89 | 5.97 | -4.48% | 2,108,239 |
| 2026-03-06 | 6.45 | 6.45 | 6.20 | 6.25 | -5.30% | 1,304,977 |
| 2026-03-05 | 6.68 | 6.69 | 6.47 | 6.60 | -0.75% | 1,429,774 |
| 2026-03-04 | 6.59 | 6.83 | 6.47 | 6.65 | -3.34% | 1,753,521 |
| 2026-03-03 | 6.86 | 6.96 | 6.72 | 6.88 | -2.96% | 2,402,248 |
| 2026-03-02 | 7.17 | 7.26 | 6.98 | 7.09 | +0.14% | 1,446,661 |
| 2026-02-27 | 7.05 | 7.23 | 6.98 | 7.08 | +2.02% | 3,757,277 |
| 2026-02-26 | 7.02 | 7.14 | 6.87 | 6.94 | -0.86% | 1,864,191 |
| 2026-02-25 | 6.83 | 7.05 | 6.72 | 7.00 | +1.60% | 1,766,799 |
| 2026-02-24 | 6.81 | 6.99 | 6.76 | 6.89 | +3.45% | 1,890,155 |
| 2026-02-23 | 6.48 | 6.71 | 6.34 | 6.66 | +3.26% | 1,103,629 |
| 2026-02-20 | 6.45 | 6.57 | 6.35 | 6.45 | +0.00% | 958,702 |
| 2026-02-19 | 6.57 | 6.61 | 6.40 | 6.45 | +1.42% | 992,655 |
| 2026-02-18 | 6.40 | 6.45 | 6.25 | 6.36 | -0.47% | 1,410,063 |
| 2026-02-17 | 6.43 | 6.58 | 6.38 | 6.39 | -0.78% | 752,559 |
| 2026-02-16 | 6.65 | 6.65 | 6.43 | 6.44 | +1.10% | 1,149,222 |
| 2026-02-13 | 6.46 | 6.54 | 6.29 | 6.37 | -7.01% | 2,236,311 |
| 2026-02-12 | 6.75 | 6.91 | 6.72 | 6.85 | -0.58% | 816,053 |
| 2026-02-11 | 6.57 | 6.92 | 6.56 | 6.89 | +5.03% | 1,479,955 |
| 2026-02-10 | 6.75 | 6.75 | 6.48 | 6.56 | -1.50% | 995,455 |
| 2026-02-09 | 6.58 | 6.70 | 6.50 | 6.66 | +4.55% | 977,959 |
| 2026-02-06 | 6.34 | 6.47 | 6.22 | 6.37 | -3.34% | 1,701,173 |
| 2026-02-05 | 6.78 | 6.85 | 6.49 | 6.59 | -3.65% | 2,721,950 |
| 2026-02-04 | 6.88 | 6.89 | 6.71 | 6.84 | +2.40% | 1,606,453 |
| 2026-02-03 | 6.67 | 6.97 | 6.64 | 6.68 | -1.18% | 2,809,134 |
| 2026-02-02 | 6.81 | 6.92 | 6.44 | 6.76 | -9.26% | 3,900,927 |
| 2026-01-30 | 7.65 | 7.83 | 7.32 | 7.45 | -6.87% | 3,696,140 |
| 2026-01-29 | 7.90 | 8.11 | 7.71 | 8.00 | +1.52% | 1,799,235 |
| 2026-01-28 | 7.75 | 8.00 | 7.71 | 7.88 | +2.74% | 2,082,485 |
| 2026-01-27 | 7.80 | 7.84 | 7.58 | 7.67 | +2.13% | 1,923,485 |
| 2026-01-23 | 7.63 | 7.73 | 7.47 | 7.51 | +3.30% | 1,724,179 |
| 2026-01-22 | 7.89 | 7.99 | 7.21 | 7.27 | -8.67% | 2,634,026 |
| 2026-01-21 | 7.22 | 7.96 | 7.17 | 7.96 | +13.23% | 4,200,419 |
| 2026-01-20 | 6.80 | 7.03 | 6.78 | 7.03 | +2.03% | 1,834,959 |
| 2026-01-19 | 6.84 | 7.01 | 6.83 | 6.89 | +0.73% | 880,614 |
| 2026-01-16 | 6.81 | 6.86 | 6.76 | 6.84 | +1.33% | 1,374,067 |
| 2026-01-15 | 6.71 | 6.86 | 6.68 | 6.75 | +1.50% | 2,055,616 |
| 2026-01-14 | 6.65 | 6.75 | 6.54 | 6.65 | +0.76% | 1,456,435 |
| 2026-01-13 | 6.50 | 6.64 | 6.40 | 6.60 | +4.60% | 2,181,456 |
| 2026-01-12 | 6.35 | 6.41 | 6.25 | 6.31 | +0.16% | 1,543,664 |
| 2026-01-09 | 6.45 | 6.46 | 6.23 | 6.30 | -1.87% | 2,313,555 |
| 2026-01-08 | 6.46 | 6.54 | 6.41 | 6.42 | -1.53% | 1,385,745 |
| 2026-01-07 | 6.50 | 6.62 | 6.44 | 6.52 | +1.09% | 1,423,436 |
| 2026-01-06 | 6.45 | 6.53 | 6.37 | 6.45 | +0.62% | 1,096,309 |
| 2026-01-05 | 6.38 | 6.44 | 6.30 | 6.41 | +0.79% | 1,038,402 |
| 2026-01-02 | 6.28 | 6.36 | 6.17 | 6.36 | +0.63% | 1,019,877 |
| 2025-12-31 | 6.28 | 6.40 | 6.27 | 6.32 | +0.00% | 1,220,565 |
| 2025-12-30 | 6.15 | 6.38 | 6.02 | 6.32 | -1.71% | 1,852,760 |
| 2025-12-29 | 6.60 | 6.61 | 6.33 | 6.43 | -0.16% | 1,377,712 |
| 2025-12-24 | 6.42 | 6.52 | 6.38 | 6.44 | -0.31% | 807,028 |
| 2025-12-23 | 6.46 | 6.49 | 6.35 | 6.46 | +0.00% | 1,803,392 |
| 2025-12-22 | 6.43 | 6.49 | 6.25 | 6.46 | +1.57% | 1,753,803 |
| 2025-12-19 | 6.31 | 6.43 | 6.25 | 6.36 | +1.44% | 3,263,840 |
| 2025-12-18 | 6.36 | 6.44 | 6.18 | 6.27 | +0.97% | 4,563,836 |
| 2025-12-17 | 5.95 | 6.25 | 5.91 | 6.21 | +4.37% | 2,550,629 |
| 2025-12-16 | 5.90 | 6.08 | 5.83 | 5.95 | +0.00% | 2,769,457 |
| 2025-12-15 | 5.96 | 5.99 | 5.89 | 5.95 | +0.85% | 1,979,067 |
| 2025-12-12 | 5.91 | 5.97 | 5.80 | 5.90 | +4.80% | 1,625,688 |
| 2025-12-11 | 5.57 | 5.71 | 5.44 | 5.63 | +1.44% | 2,254,331 |
| 2025-12-10 | 5.48 | 5.57 | 5.41 | 5.55 | +2.78% | 2,698,650 |
| 2025-12-09 | 5.32 | 5.46 | 5.21 | 5.40 | +0.93% | 2,102,792 |
| 2025-12-08 | 5.15 | 5.35 | 5.12 | 5.35 | +3.28% | 3,526,759 |
| 2025-12-05 | 5.18 | 5.22 | 5.07 | 5.18 | +0.97% | 1,601,029 |
| 2025-12-04 | 5.16 | 5.24 | 5.09 | 5.13 | -2.84% | 1,132,638 |
| 2025-12-03 | 5.32 | 5.32 | 5.16 | 5.28 | -1.86% | 1,687,987 |
| 2025-12-02 | 5.28 | 5.46 | 5.24 | 5.38 | +1.70% | 1,144,250 |
| 2025-12-01 | 5.42 | 5.47 | 5.29 | 5.29 | -0.56% | 908,680 |
| 2025-11-28 | 5.33 | 5.36 | 5.23 | 5.32 | +0.76% | 996,508 |
| 2025-11-27 | 5.37 | 5.38 | 5.25 | 5.28 | +0.76% | 884,683 |
| 2025-11-26 | 5.21 | 5.26 | 5.10 | 5.24 | +0.96% | 1,273,741 |
| 2025-11-25 | 5.30 | 5.39 | 5.19 | 5.19 | +1.37% | 2,004,878 |
| 2025-11-24 | 5.07 | 5.18 | 5.02 | 5.12 | +0.99% | 1,402,767 |
| 2025-11-21 | 5.18 | 5.18 | 5.03 | 5.07 | -4.16% | 1,328,645 |
| 2025-11-20 | 5.28 | 5.32 | 5.21 | 5.29 | +2.92% | 753,167 |
| 2025-11-19 | 5.23 | 5.24 | 5.08 | 5.14 | +1.78% | 1,300,731 |
| 2025-11-18 | 5.30 | 5.30 | 5.01 | 5.05 | -4.72% | 1,558,351 |
| 2025-11-17 | 5.12 | 5.31 | 5.09 | 5.30 | +0.19% | 1,319,673 |
| 2025-11-14 | 5.10 | 5.29 | 5.04 | 5.29 | -1.86% | 1,386,366 |
| 2025-11-13 | 5.50 | 5.54 | 5.36 | 5.39 | +1.13% | 1,797,704 |
| 2025-11-12 | 5.36 | 5.43 | 5.28 | 5.33 | +0.00% | 1,690,160 |
| 2025-11-11 | 5.44 | 5.44 | 5.29 | 5.33 | +1.72% | 1,832,292 |
| 2025-11-10 | 5.13 | 5.25 | 5.08 | 5.24 | +1.95% | 1,368,803 |
| 2025-11-07 | 5.14 | 5.20 | 5.10 | 5.14 | +0.39% | 1,726,784 |
| 2025-11-06 | 4.90 | 5.15 | 4.90 | 5.12 | +6.67% | 3,339,918 |
| 2025-11-05 | 4.76 | 4.84 | 4.61 | 4.80 | +0.00% | 2,597,768 |
| 2025-11-04 | 4.80 | 4.92 | 4.72 | 4.80 | -0.83% | 1,937,986 |
| 2025-11-03 | 4.79 | 4.84 | 4.78 | 4.84 | +2.11% | 1,267,464 |
| 2025-10-31 | 4.73 | 4.79 | 4.68 | 4.74 | +3.72% | 1,440,524 |
| 2025-10-30 | 4.66 | 4.81 | 4.51 | 4.57 | -0.87% | 1,501,061 |
| 2025-10-29 | 4.48 | 4.63 | 4.39 | 4.61 | +2.90% | 2,233,071 |
| 2025-10-28 | 4.58 | 4.63 | 4.40 | 4.48 | -6.08% | 2,601,967 |
| 2025-10-27 | 4.80 | 4.87 | 4.74 | 4.77 | -1.65% | 2,196,065 |
| 2025-10-24 | 4.83 | 4.87 | 4.74 | 4.85 | +0.00% | 2,037,812 |
| 2025-10-23 | 4.88 | 4.91 | 4.78 | 4.85 | +0.62% | 3,339,252 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+24.58%). 가장 약한 달: 3월 (-16.45%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Emerald Resources NL (EMR.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.64. Closelook 데이터 레이크의 일별 가격 기록 기준.
EMR.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.11, 최저 4.39 (2026-10-16 기준).
Emerald Resources NL이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EMR.AU의 가장 강한 달은 1월(평균 +24.58%), 가장 약한 달은 3월(평균 -16.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.