Comparing Back to the side-by-side chart ↗
Embraer S.A. (ERJ) — 주가 히스토리
2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.92 | 74.78 | 72.49 | 73.40 | -3.31% | 1,320,290 |
| 2026-10-29 | 73.45 | 76.11 | 72.92 | 75.91 | +5.27% | 1,589,600 |
| 2026-10-28 | 73.03 | 73.37 | 71.56 | 72.11 | -0.85% | 991,300 |
| 2026-10-27 | 72.28 | 73.21 | 71.35 | 72.73 | +2.34% | 1,251,500 |
| 2026-10-26 | 68.84 | 71.43 | 66.26 | 71.07 | +0.32% | 2,806,200 |
| 2026-10-23 | 68.63 | 71.18 | 68.16 | 70.84 | +2.36% | 1,657,100 |
| 2026-10-22 | 72.15 | 72.42 | 68.93 | 69.21 | -5.06% | 1,759,400 |
| 2026-10-21 | 72.71 | 73.44 | 72.19 | 72.90 | +0.73% | 989,500 |
| 2026-10-20 | 72.96 | 74.38 | 71.90 | 72.37 | -1.20% | 1,941,400 |
| 2026-10-19 | 72.84 | 73.97 | 72.79 | 73.25 | +1.26% | 931,100 |
| 2026-10-16 | 73.19 | 73.25 | 71.47 | 72.34 | +0.33% | 790,400 |
| 2026-10-15 | 70.31 | 73.15 | 69.64 | 72.10 | +0.85% | 1,872,600 |
| 2026-10-14 | 72.10 | 72.65 | 71.17 | 71.49 | -0.51% | 1,394,200 |
| 2026-10-13 | 71.44 | 72.65 | 71.31 | 71.86 | -0.17% | 2,385,000 |
| 2026-10-12 | 71.21 | 72.21 | 71.20 | 71.98 | +1.15% | 509,400 |
| 2026-10-09 | 71.67 | 71.78 | 70.62 | 71.16 | +0.23% | 3,402,300 |
| 2026-10-08 | 71.00 | 72.26 | 70.23 | 71.00 | -1.13% | 2,514,500 |
| 2026-10-07 | 74.24 | 74.29 | 71.25 | 71.81 | -4.51% | 1,848,000 |
| 2026-10-06 | 75.07 | 76.14 | 74.42 | 75.20 | -0.09% | 1,280,772 |
| 2026-10-05 | 77.19 | 78.89 | 74.64 | 75.27 | +0.08% | 1,593,563 |
| 2026-10-02 | 75.48 | 75.54 | 72.81 | 75.21 | +1.51% | 1,237,700 |
| 2026-10-01 | 74.89 | 75.92 | 73.13 | 74.09 | -1.63% | 1,287,600 |
| 2026-09-30 | 77.73 | 78.27 | 75.21 | 75.32 | -2.02% | 1,174,400 |
| 2026-09-29 | 76.99 | 77.69 | 76.53 | 76.87 | +0.44% | 1,338,100 |
| 2026-09-28 | 77.38 | 78.15 | 75.91 | 76.53 | -2.67% | 1,338,600 |
| 2026-09-25 | 75.83 | 78.70 | 75.29 | 78.63 | +2.92% | 1,465,100 |
| 2026-09-24 | 74.78 | 76.71 | 74.10 | 76.40 | +1.29% | 1,386,100 |
| 2026-09-23 | 76.50 | 77.35 | 75.35 | 75.43 | -1.95% | 1,688,000 |
| 2026-09-22 | 76.86 | 77.44 | 75.22 | 76.93 | -0.12% | 1,621,900 |
| 2026-09-21 | 75.75 | 77.37 | 74.55 | 77.02 | +2.60% | 995,600 |
| 2026-09-18 | 74.21 | 75.41 | 73.66 | 75.07 | +0.70% | 706,400 |
| 2026-09-17 | 75.17 | 75.41 | 73.81 | 74.55 | +0.73% | 875,000 |
| 2026-09-16 | 74.93 | 75.68 | 73.21 | 74.01 | -0.09% | 1,796,700 |
| 2026-09-15 | 75.06 | 75.65 | 72.81 | 74.08 | -1.23% | 1,428,800 |
| 2026-09-14 | 73.43 | 75.19 | 72.37 | 75.00 | -0.65% | 1,350,878 |
| 2026-09-11 | 76.10 | 76.51 | 75.01 | 75.49 | +0.99% | 757,200 |
| 2026-09-10 | 74.01 | 76.16 | 73.49 | 74.75 | +0.57% | 1,524,600 |
| 2026-09-09 | 73.99 | 75.66 | 73.99 | 74.33 | +0.57% | 940,300 |
| 2026-09-08 | 75.21 | 75.75 | 73.78 | 73.91 | +0.14% | 870,800 |
| 2026-09-04 | 73.42 | 74.59 | 73.30 | 73.81 | +0.27% | 831,700 |
| 2026-09-03 | 73.11 | 73.61 | 72.05 | 73.61 | +1.94% | 798,900 |
| 2026-09-02 | 72.14 | 73.62 | 71.96 | 72.21 | +0.70% | 1,044,000 |
| 2026-09-01 | 71.51 | 73.12 | 71.29 | 71.71 | +0.21% | 1,376,900 |
| 2026-08-31 | 73.44 | 73.62 | 71.47 | 71.56 | -1.35% | 1,388,000 |
| 2026-08-28 | 75.23 | 75.52 | 72.45 | 72.54 | -3.84% | 1,773,600 |
| 2026-08-27 | 75.31 | 75.82 | 74.59 | 75.44 | +0.23% | 642,100 |
| 2026-08-26 | 75.78 | 76.18 | 75.05 | 75.27 | +0.86% | 1,280,400 |
| 2026-08-25 | 76.87 | 76.87 | 74.44 | 74.63 | -2.14% | 1,476,992 |
| 2026-08-24 | 74.98 | 76.44 | 74.81 | 76.26 | +0.41% | 1,093,969 |
| 2026-08-21 | 76.23 | 77.19 | 75.00 | 75.95 | +1.16% | 871,800 |
| 2026-08-20 | 77.52 | 77.74 | 74.80 | 75.08 | -3.43% | 1,309,000 |
| 2026-08-19 | 78.97 | 79.53 | 77.50 | 77.75 | +0.87% | 1,449,500 |
| 2026-08-18 | 76.89 | 77.91 | 76.60 | 77.08 | -0.09% | 1,303,300 |
| 2026-08-17 | 76.50 | 77.44 | 75.75 | 77.15 | +2.35% | 1,239,300 |
| 2026-08-14 | 76.29 | 76.40 | 74.65 | 75.38 | +1.56% | 1,449,400 |
| 2026-08-13 | 74.31 | 74.57 | 73.74 | 74.22 | +0.35% | 1,106,400 |
| 2026-08-12 | 72.30 | 74.90 | 71.34 | 73.96 | +3.60% | 2,199,600 |
| 2026-08-11 | 74.62 | 75.46 | 71.12 | 71.39 | -3.27% | 1,962,000 |
| 2026-08-10 | 78.85 | 79.76 | 73.34 | 73.80 | +1.08% | 2,327,900 |
| 2026-08-07 | 73.02 | 73.24 | 72.11 | 73.01 | +1.50% | 1,234,800 |
| 2026-08-06 | 72.67 | 73.12 | 71.47 | 71.93 | -1.17% | 739,600 |
| 2026-08-05 | 71.75 | 73.25 | 71.73 | 72.78 | +3.20% | 1,250,800 |
| 2026-08-04 | 71.82 | 72.11 | 70.04 | 70.52 | -0.59% | 1,116,500 |
| 2026-08-03 | 70.00 | 71.44 | 69.89 | 70.94 | +3.82% | 1,255,600 |
| 2026-07-31 | 68.32 | 68.83 | 66.73 | 68.33 | +0.32% | 1,516,800 |
| 2026-07-30 | 67.99 | 68.14 | 67.03 | 68.11 | +0.67% | 1,383,600 |
| 2026-07-29 | 68.47 | 68.88 | 66.61 | 67.66 | -2.07% | 1,203,200 |
| 2026-07-28 | 68.03 | 69.35 | 67.29 | 69.09 | +1.62% | 1,210,600 |
| 2026-07-27 | 67.15 | 68.46 | 66.52 | 67.99 | +4.71% | 1,683,400 |
| 2026-07-24 | 65.73 | 66.01 | 64.61 | 64.93 | -0.82% | 1,031,900 |
| 2026-07-23 | 65.58 | 66.31 | 64.91 | 65.47 | -0.88% | 1,368,100 |
| 2026-07-22 | 65.93 | 67.05 | 65.38 | 66.05 | +0.89% | 583,800 |
| 2026-07-21 | 66.27 | 66.37 | 64.48 | 65.47 | -0.70% | 935,600 |
| 2026-07-20 | 64.93 | 66.02 | 64.50 | 65.93 | +2.87% | 694,600 |
| 2026-07-17 | 63.42 | 64.91 | 62.73 | 64.09 | -0.43% | 650,000 |
| 2026-07-16 | 63.99 | 65.45 | 63.61 | 64.37 | -0.82% | 909,300 |
| 2026-07-15 | 64.91 | 65.23 | 63.66 | 64.90 | -0.02% | 928,100 |
| 2026-07-14 | 65.15 | 65.66 | 64.78 | 64.91 | +0.67% | 601,800 |
| 2026-07-13 | 65.16 | 65.21 | 64.10 | 64.48 | -2.32% | 732,400 |
| 2026-07-10 | 66.70 | 66.88 | 65.62 | 66.01 | +0.72% | 726,900 |
| 2026-07-09 | 64.01 | 65.94 | 64.00 | 65.54 | +3.34% | 947,900 |
| 2026-07-08 | 64.54 | 64.65 | 62.84 | 63.42 | -3.87% | 984,400 |
| 2026-07-07 | 66.58 | 66.89 | 64.76 | 65.97 | -1.89% | 828,700 |
| 2026-07-06 | 65.50 | 67.56 | 65.19 | 67.24 | +4.88% | 989,600 |
| 2026-07-02 | 63.51 | 64.74 | 63.19 | 64.11 | +1.68% | 545,700 |
| 2026-07-01 | 63.80 | 64.17 | 63.04 | 63.05 | -1.18% | 579,800 |
| 2026-06-30 | 61.27 | 64.04 | 61.15 | 63.80 | +2.65% | 1,442,100 |
| 2026-06-29 | 63.11 | 63.11 | 61.40 | 62.15 | -2.51% | 689,300 |
| 2026-06-26 | 62.13 | 63.84 | 61.87 | 63.75 | +1.51% | 2,158,700 |
| 2026-06-25 | 62.45 | 64.16 | 62.43 | 62.80 | +1.83% | 932,100 |
| 2026-06-24 | 61.58 | 62.24 | 60.96 | 61.67 | +0.97% | 934,500 |
| 2026-06-23 | 59.72 | 61.09 | 59.62 | 61.08 | +0.20% | 856,200 |
| 2026-06-22 | 60.84 | 61.50 | 60.33 | 60.96 | +0.43% | 748,600 |
| 2026-06-18 | 62.57 | 62.93 | 60.59 | 60.70 | -0.99% | 1,196,700 |
| 2026-06-17 | 60.86 | 63.37 | 60.86 | 61.31 | +2.32% | 2,075,700 |
| 2026-06-16 | 61.72 | 61.85 | 59.72 | 59.92 | -2.57% | 1,048,300 |
| 2026-06-15 | 61.58 | 62.49 | 61.10 | 61.50 | +6.40% | 3,072,400 |
| 2026-06-12 | 56.45 | 58.05 | 56.40 | 57.80 | +3.03% | 1,265,100 |
| 2026-06-11 | 53.94 | 56.44 | 53.56 | 56.10 | +4.24% | 1,250,000 |
| 2026-06-10 | 55.76 | 56.12 | 53.63 | 53.82 | -4.40% | 1,173,400 |
| 2026-06-09 | 57.13 | 57.84 | 54.93 | 56.30 | -0.42% | 1,266,000 |
| 2026-06-08 | 57.33 | 57.81 | 56.44 | 56.54 | -0.25% | 923,100 |
| 2026-06-05 | 56.35 | 58.03 | 56.18 | 56.68 | +0.30% | 1,478,400 |
| 2026-06-04 | 55.80 | 56.68 | 55.53 | 56.51 | +2.37% | 987,900 |
| 2026-06-03 | 56.07 | 56.12 | 54.71 | 55.20 | -3.61% | 2,380,300 |
| 2026-06-02 | 56.62 | 58.36 | 56.44 | 57.27 | +0.54% | 1,189,700 |
| 2026-06-01 | 57.02 | 57.72 | 56.65 | 56.96 | -1.37% | 1,425,600 |
| 2026-05-29 | 57.76 | 58.63 | 56.61 | 57.75 | -1.11% | 1,717,200 |
| 2026-05-28 | 58.36 | 59.02 | 57.57 | 58.40 | +0.57% | 1,044,100 |
| 2026-05-27 | 58.59 | 59.07 | 57.44 | 58.07 | +0.29% | 1,334,800 |
| 2026-05-26 | 57.40 | 58.60 | 56.96 | 57.90 | +0.56% | 1,336,400 |
| 2026-05-22 | 56.61 | 58.45 | 56.22 | 57.58 | +1.88% | 1,459,000 |
| 2026-05-21 | 55.56 | 57.19 | 55.24 | 56.52 | +0.07% | 1,675,200 |
| 2026-05-20 | 55.28 | 56.65 | 54.61 | 56.48 | +3.98% | 2,629,300 |
| 2026-05-19 | 55.49 | 55.61 | 53.91 | 54.32 | -3.67% | 2,704,100 |
| 2026-05-18 | 56.52 | 57.35 | 55.47 | 56.39 | +1.13% | 2,576,300 |
| 2026-05-15 | 57.34 | 57.69 | 55.74 | 55.76 | -5.04% | 2,393,100 |
| 2026-05-14 | 59.00 | 59.13 | 57.56 | 58.72 | +0.79% | 1,164,600 |
| 2026-05-13 | 58.53 | 59.94 | 57.50 | 58.26 | -2.84% | 1,952,300 |
| 2026-05-12 | 59.25 | 60.36 | 58.81 | 59.96 | -0.66% | 2,621,400 |
| 2026-05-11 | 61.13 | 61.85 | 60.20 | 60.36 | — | 2,412,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+12.01%). 가장 약한 달: 5월 (-4.32%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준
빠른 답변
Embraer S.A. (ERJ)의 최근 종가는 얼마입니까?
2026-10-30 기준 73.40. Closelook 데이터 레이크의 일별 가격 기록 기준.
ERJ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 79.76, 최저 53.56 (2026-10-30 기준).
Embraer S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ERJ의 가장 강한 달은 6월(평균 +12.01%), 가장 약한 달은 5월(평균 -4.32%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 121개로 계산.