Ero Copper Corp (ERO.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	49.01	50.40	47.61	48.05	-0.68%	517,345
2026-09-01	50.00	51.18	47.96	48.38	-6.19%	500,700
2026-08-31	54.00	54.20	51.32	51.57	-4.48%	575,800
2026-08-28	55.34	55.88	53.49	53.99	-2.14%	223,000
2026-08-27	54.42	55.27	54.25	55.17	+1.25%	428,500
2026-08-26	55.53	56.62	54.42	54.49	-2.44%	357,700
2026-08-25	52.66	56.03	52.66	55.85	+4.55%	273,500
2026-08-24	54.69	55.12	52.55	53.42	-1.40%	391,000
2026-08-21	51.48	54.28	51.48	54.18	+9.21%	568,200
2026-08-20	46.21	49.70	45.97	49.61	+5.44%	345,700
2026-08-19	47.41	47.86	46.35	47.05	+2.68%	380,600
2026-08-18	47.73	47.75	45.66	45.82	-5.41%	435,600
2026-08-17	47.17	48.79	47.04	48.44	+3.24%	253,100
2026-08-14	48.20	48.61	46.66	46.92	-2.03%	381,300
2026-08-13	49.42	49.49	47.47	47.89	-4.68%	440,700
2026-08-12	50.90	51.26	50.02	50.24	-0.44%	292,900
2026-08-11	50.92	50.97	49.42	50.46	-0.92%	521,996
2026-08-10	47.98	51.03	47.98	50.93	+6.59%	608,035
2026-08-07	44.44	47.88	44.23	47.78	+9.54%	830,600
2026-08-06	42.48	44.09	41.32	43.62	+2.13%	546,400
2026-08-05	42.00	43.13	41.60	42.71	+4.63%	595,500
2026-08-04	39.58	40.92	39.56	40.82	+8.45%	429,800
2026-07-31	37.63	37.90	36.68	37.64	-0.61%	437,400
2026-07-30	36.90	37.97	36.17	37.87	+6.74%	285,300
2026-07-29	35.93	36.63	34.84	35.48	-1.91%	278,300
2026-07-28	35.72	36.44	35.35	36.17	-2.06%	247,400
2026-07-27	37.38	37.38	35.30	36.93	+0.65%	295,200
2026-07-24	37.28	37.46	36.12	36.69	-1.34%	204,600
2026-07-23	37.12	37.75	36.41	37.19	-2.36%	358,800
2026-07-22	38.02	38.82	37.74	38.09	+0.42%	323,400
2026-07-21	36.80	38.15	36.79	37.93	+7.42%	379,887
2026-07-20	34.58	35.45	34.29	35.31	+4.19%	293,967
2026-07-17	33.50	34.55	32.79	33.89	-1.71%	303,500
2026-07-16	35.44	36.07	33.98	34.48	-3.04%	461,000
2026-07-15	36.59	36.89	34.93	35.56	-2.23%	225,900
2026-07-14	35.99	37.00	35.99	36.37	+4.06%	516,000
2026-07-13	35.72	36.58	34.69	34.95	-3.53%	348,400
2026-07-10	34.97	36.39	34.92	36.23	+2.17%	354,300
2026-07-09	34.70	35.87	34.08	35.46	+4.97%	372,700
2026-07-08	34.45	34.86	32.57	33.78	-4.44%	699,100
2026-07-07	36.75	36.83	34.97	35.35	-5.63%	377,700
2026-07-06	38.10	38.10	37.01	37.46	-1.58%	260,500
2026-07-03	37.13	38.39	37.13	38.06	+2.86%	96,300
2026-07-02	38.18	38.60	36.26	37.00	-2.30%	494,800
2026-06-30	37.44	38.10	36.73	37.87	+2.77%	499,800
2026-06-29	37.75	37.75	36.50	36.85	-2.02%	528,700
2026-06-26	37.48	38.38	37.15	37.61	+0.64%	611,400
2026-06-25	38.93	39.23	36.77	37.37	-0.53%	751,000
2026-06-24	38.20	38.45	37.13	37.57	-4.64%	422,000
2026-06-23	40.50	41.49	39.37	39.40	-8.54%	573,900
2026-06-22	42.03	43.27	41.66	43.08	+1.72%	786,500
2026-06-19	42.10	42.48	41.52	42.35	+0.67%	428,500
2026-06-18	42.97	43.61	41.83	42.07	-2.14%	383,400
2026-06-17	41.94	45.20	41.93	42.99	+1.97%	577,500
2026-06-16	43.35	43.73	41.78	42.16	-1.84%	428,600
2026-06-15	43.26	45.00	42.45	42.95	+4.58%	695,900
2026-06-12	38.88	41.93	38.88	41.07	+6.37%	749,700
2026-06-11	36.83	38.68	36.00	38.61	+7.52%	464,600
2026-06-10	35.43	36.57	35.43	35.91	-1.62%	225,700
2026-06-09	38.03	38.45	35.10	36.50	-2.41%	416,300
2026-06-08	36.64	37.88	36.33	37.40	+4.44%	842,900
2026-06-05	41.15	41.15	35.54	35.81	-16.12%	666,800
2026-06-04	42.74	43.38	42.22	42.69	-0.91%	337,900
2026-06-03	43.58	43.92	42.45	43.08	-3.32%	471,000
2026-06-02	44.00	45.10	43.43	44.56	+2.55%	498,300
2026-06-01	41.67	43.91	41.56	43.45	+3.43%	402,900
2026-05-29	40.96	42.56	40.58	42.01	+2.04%	812,600
2026-05-28	38.77	41.74	38.43	41.17	+5.59%	527,600
2026-05-27	39.18	39.68	38.70	38.99	-2.04%	331,200
2026-05-26	38.79	40.07	38.52	39.80	+1.53%	308,200
2026-05-25	38.31	39.20	38.13	39.20	+5.09%	97,100
2026-05-22	37.03	37.73	36.31	37.30	+1.19%	196,000
2026-05-21	36.42	37.77	36.00	36.86	-0.43%	393,500
2026-05-20	36.76	37.35	35.93	37.02	+1.98%	279,200
2026-05-19	36.46	36.76	35.40	36.30	-3.38%	434,000
2026-05-15	39.24	39.29	37.39	37.57	-8.57%	494,100
2026-05-14	42.42	42.96	39.97	41.09	-3.32%	372,700
2026-05-13	43.99	44.83	41.76	42.50	-2.83%	594,700
2026-05-12	39.21	43.87	38.85	43.74	+10.29%	829,800
2026-05-11	40.00	40.81	39.55	39.66	+1.80%	463,300
2026-05-08	38.38	39.10	37.76	38.96	+5.24%	672,300
2026-05-07	38.04	39.36	37.00	37.02	+0.19%	563,000
2026-05-06	36.63	37.74	36.20	36.95	+5.15%	461,400
2026-05-05	34.75	35.95	34.05	35.14	+5.37%	1,295,700
2026-05-04	34.19	34.52	33.22	33.35	-2.63%	471,700
2026-05-01	34.96	35.27	34.16	34.25	-2.45%	358,800
2026-04-30	35.58	36.81	34.59	35.11	-1.01%	1,113,000
2026-04-29	36.08	36.21	35.20	35.47	-1.66%	414,200
2026-04-28	37.22	37.27	35.44	36.07	-3.89%	522,400
2026-04-27	37.25	37.67	36.84	37.53	+0.75%	338,700
2026-04-24	37.15	37.63	36.84	37.25	-0.05%	235,400
2026-04-23	37.20	38.45	36.46	37.27	-1.35%	369,100
2026-04-22	38.07	38.14	37.16	37.78	+2.38%	353,600
2026-04-21	38.49	38.67	36.44	36.90	-4.95%	860,100
2026-04-20	39.18	39.41	38.28	38.82	-2.07%	348,200
2026-04-17	41.36	41.71	39.36	39.64	-2.00%	492,100
2026-04-16	41.02	41.29	39.98	40.45	-1.05%	233,600
2026-04-15	41.50	41.70	40.11	40.88	-1.14%	481,100
2026-04-14	44.54	44.59	41.06	41.35	-6.62%	678,800
2026-04-13	42.27	44.61	42.03	44.28	+2.62%	257,700
2026-04-10	43.32	43.80	42.67	43.15	+1.34%	327,800
2026-04-09	41.94	43.04	41.77	42.58	+1.50%	305,600
2026-04-08	42.44	43.78	41.64	41.95	+4.88%	583,700
2026-04-07	38.98	40.03	38.14	40.00	+1.37%	316,500
2026-04-06	39.04	39.59	38.45	39.46	+1.02%	279,300
2026-04-02	36.87	39.50	36.86	39.06	+0.31%	402,300
2026-04-01	37.89	39.35	37.68	38.94	+5.04%	379,500
2026-03-31	35.42	37.14	35.42	37.07	+6.80%	276,700
2026-03-30	35.87	36.02	34.27	34.71	-0.12%	209,600
2026-03-27	33.87	35.27	33.57	34.75	+2.36%	155,500
2026-03-26	34.18	34.93	33.79	33.95	-3.14%	330,200
2026-03-25	35.42	35.70	34.76	35.05	+3.12%	354,400
2026-03-24	33.36	34.12	32.87	33.99	+0.03%	507,700
2026-03-23	33.35	34.63	32.89	33.98	+4.84%	524,700
2026-03-20	33.25	33.47	31.86	32.41	-2.06%	2,233,700
2026-03-19	31.73	33.25	30.77	33.09	-3.25%	538,200
2026-03-18	35.50	35.50	34.00	34.20	-6.74%	384,200
2026-03-17	36.92	37.35	36.20	36.67	-0.62%	342,200
2026-03-16	36.21	37.13	35.87	36.90	+2.90%	344,600
2026-03-13	36.97	37.22	35.50	35.86	-3.60%	398,600
2026-03-12	37.16	37.83	36.67	37.20	-2.16%	306,100
2026-03-11	37.56	38.07	36.91	38.02	-0.29%	231,300
2026-03-10	39.11	39.47	37.96	38.13	-0.44%	409,125
2026-03-09	35.95	38.34	35.18	38.30	+1.75%	533,179
2026-03-06	38.34	39.60	37.18	37.64	-4.47%	477,100
2026-03-05	42.47	42.47	38.90	39.40	-8.96%	625,700
2026-03-04	43.33	43.83	42.49	43.28	+2.90%	357,500
2026-03-03	43.39	43.39	40.56	42.06	-7.78%	499,000
2026-03-02	46.00	46.28	44.13	45.61	-2.25%	355,800
2026-02-27	46.86	48.62	45.74	46.66	-0.83%	666,600
2026-02-26	46.24	47.28	44.92	47.05	+0.00%	368,000
2026-02-25	47.42	48.14	46.35	47.05	+2.51%	403,100
2026-02-24	42.95	46.98	42.66	45.90	+7.59%	986,400
2026-02-23	41.36	43.25	41.16	42.66	+3.44%	684,200
2026-02-20	40.13	41.89	40.08	41.24	+1.48%	610,600
2026-02-19	40.64	41.28	39.62	40.64	-1.36%	756,000
2026-02-18	41.59	42.18	40.71	41.20	+1.05%	524,100
2026-02-17	40.62	40.84	38.49	40.77	-2.46%	438,600
2026-02-13	40.80	42.53	39.20	41.80	+2.18%	673,200
2026-02-12	43.01	43.01	40.64	40.91	-4.24%	440,700
2026-02-11	43.44	43.68	41.71	42.72	+1.71%	1,276,600
2026-02-10	42.77	42.77	41.07	42.00	-2.48%	665,100
2026-02-09	40.38	43.09	40.36	43.07	+2.99%	507,300
2026-02-06	44.00	44.00	40.64	41.82	-3.15%	747,400
2026-02-05	46.22	47.22	42.87	43.18	-10.40%	1,132,400
2026-02-04	50.71	51.00	46.67	48.19	-4.25%	659,800
2026-02-03	49.02	50.46	48.01	50.33	+7.68%	626,300
2026-02-02	44.68	47.33	44.68	46.74	+2.32%	606,100
2026-01-30	47.84	49.12	45.18	45.68	-10.80%	590,800
2026-01-29	51.39	53.69	49.26	51.21	+4.66%	1,241,200
2026-01-28	48.75	49.65	47.76	48.93	+1.85%	969,900
2026-01-27	45.90	48.15	45.90	48.04	+4.78%	593,954
2026-01-26	47.08	48.13	45.52	45.85	+1.89%	622,154
2026-01-23	44.02	45.45	42.90	45.00	+5.58%	629,300
2026-01-22	43.30	43.88	42.45	42.62	-1.00%	272,700
2026-01-21	43.99	44.52	42.09	43.05	+0.44%	620,900
2026-01-20	41.49	43.41	40.76	42.86	+3.00%	397,900
2026-01-19	41.77	42.09	41.36	41.61	+1.27%	194,400
2026-01-16	41.00	41.70	39.83	41.09	-1.49%	477,900
2026-01-15	41.76	42.83	41.40	41.71	-1.86%	458,800
2026-01-14	43.34	43.55	41.71	42.50	+2.61%	746,700
2026-01-13	43.79	44.00	40.89	41.42	-3.76%	731,300
2026-01-12	41.66	43.40	41.09	43.04	+5.78%	405,500
2026-01-09	40.99	41.27	39.73	40.69	+0.97%	536,000
2026-01-08	39.15	40.33	38.22	40.30	+0.80%	459,800
2026-01-07	41.15	41.15	38.84	39.98	-5.17%	617,900
2026-01-06	42.27	43.20	41.82	42.16	+0.91%	491,300
2026-01-05	41.15	42.17	40.01	41.78	+4.74%	504,300
2026-01-02	39.52	41.07	38.55	39.89	+2.73%	459,400
2025-12-31	39.05	39.70	38.46	38.83	-1.22%	278,400
2025-12-30	38.84	39.73	38.07	39.31	+4.19%	635,700
2025-12-29	37.39	37.74	36.55	37.73	+0.35%	366,000
2025-12-24	37.47	37.60	36.69	37.60	+0.27%	94,500
2025-12-23	37.41	37.76	36.64	37.50	+1.63%	314,100
2025-12-22	37.05	37.78	36.52	36.90	+1.88%	214,300
2025-12-19	35.58	36.95	35.28	36.22	+2.90%	1,473,600
2025-12-18	34.50	35.60	33.96	35.20	+2.18%	460,000
2025-12-17	35.00	35.27	33.94	34.45	-0.03%	250,500
2025-12-16	34.56	34.89	34.10	34.46	-0.55%	292,300
2025-12-15	35.35	35.48	34.15	34.65	-0.46%	224,200
2025-12-12	35.90	36.62	34.30	34.81	-2.63%	405,500
2025-12-11	34.65	35.86	34.33	35.75	+3.09%	450,800
2025-12-10	33.89	34.85	33.67	34.68	+2.48%	355,500
2025-12-09	33.08	34.18	32.78	33.84	+0.30%	205,527
2025-12-08	34.10	34.55	33.24	33.74	-2.43%	639,348
2025-12-05	35.70	35.89	34.48	34.58	-1.48%	382,800
2025-12-04	35.21	35.44	34.47	35.10	-0.14%	321,800
2025-12-03	35.75	36.35	35.05	35.15	+0.51%	500,500
2025-12-02	36.00	36.03	34.00	34.97	-2.45%	304,800
2025-12-01	36.87	37.35	35.59	35.85	+1.79%	328,200
2025-11-28	34.37	36.03	34.14	35.22	+3.68%	599,500
2025-11-27	33.92	34.10	33.57	33.97	+0.12%	38,800
2025-11-26	33.62	34.26	33.51	33.93	+2.57%	228,100
2025-11-25	32.59	33.71	32.55	33.08	+2.26%	329,300
2025-11-24	30.58	32.41	30.57	32.35	+6.24%	416,300
2025-11-21	29.62	30.57	29.10	30.45	+3.19%	184,400
2025-11-20	31.00	31.44	29.50	29.51	-4.41%	235,800
2025-11-19	30.49	31.36	30.49	30.87	+3.90%	212,400
2025-11-18	30.23	30.54	29.14	29.71	-1.59%	247,400
2025-11-17	29.93	30.22	29.13	30.19	+0.00%	360,600
2025-11-14	29.66	30.71	29.25	30.19	-2.36%	341,900
2025-11-13	31.87	31.99	30.70	30.92	-2.98%	279,500
2025-11-12	31.84	32.10	31.46	31.87	+2.15%	279,800
2025-11-11	31.00	31.21	30.38	31.20	+0.68%	313,400
2025-11-10	31.59	31.66	30.89	30.99	+2.28%	408,400
2025-11-07	30.23	30.80	29.67	30.30	-0.92%	547,200
2025-11-06	30.00	32.03	29.80	30.58	+4.83%	711,800
2025-11-05	27.67	29.61	27.22	29.17	+4.07%	467,700
2025-11-04	27.96	29.03	27.40	28.03	-3.31%	484,500
2025-11-03	29.95	29.96	28.37	28.99	-3.21%	300,000
2025-10-31	29.99	30.29	29.47	29.95	-0.43%	689,000
2025-10-30	29.54	30.11	29.13	30.08	+0.47%	281,400
2025-10-29	29.86	30.77	29.41	29.94	+3.38%	631,600
2025-10-28	28.49	29.53	28.27	28.96	+0.84%	448,700
2025-10-27	29.66	29.66	28.31	28.72	-1.31%	232,500
2025-10-24	28.92	29.20	28.57	29.10	+1.25%	236,900
2025-10-23	29.27	29.67	28.73	28.74	+0.21%	317,600
2025-10-22	28.24	28.74	27.97	28.68	-1.21%	523,500
2025-10-21	30.21	30.61	28.68	29.03	-8.88%	514,800
2025-10-20	30.88	32.14	30.71	31.86	+3.01%	372,600
2025-10-17	31.42	31.95	30.69	30.93	-3.34%	508,100
2025-10-16	34.38	34.41	31.68	32.00	-5.66%	619,200
2025-10-15	33.35	33.97	32.93	33.92	+2.57%	646,200
2025-10-14	30.43	33.20	30.43	33.07	+10.60%	804,800
2025-10-10	31.50	31.71	29.53	29.90	-5.56%	668,100
2025-10-09	33.34	33.50	31.05	31.66	-3.27%	461,300
2025-10-08	31.15	32.84	31.15	32.73	+7.24%	408,600
2025-10-07	30.76	30.82	30.11	30.52	+0.96%	300,900
2025-10-06	30.41	30.82	30.09	30.23	+1.04%	470,700
2025-10-03	29.52	30.00	29.29	29.92	+2.61%	364,400
2025-10-02	29.34	29.64	28.38	29.16	+1.14%	622,700
2025-10-01	27.91	29.10	27.91	28.83	+2.27%	451,100
2025-09-30	27.76	28.25	27.34	28.19	+1.44%	543,400
2025-09-29	26.20	27.95	26.20	27.79	+6.88%	588,700
2025-09-26	25.49	26.09	25.12	26.00	+1.56%	354,700
2025-09-25	26.21	26.21	25.46	25.60	-1.58%	490,600
2025-09-24	24.76	26.60	24.76	26.01	+8.38%	680,800
2025-09-23	24.00	24.27	23.67	24.00	-0.12%	382,300
2025-09-22	23.35	24.27	23.31	24.03	+2.91%	376,700
2025-09-19	23.17	23.71	22.90	23.35	+0.91%	1,688,200
2025-09-18	23.00	23.20	22.62	23.14	+0.74%	206,500
2025-09-17	23.14	23.53	22.87	22.97	-1.63%	229,000
2025-09-16	23.56	23.56	23.00	23.35	-0.81%	575,800
2025-09-15	23.57	23.93	23.37	23.54	+0.60%	257,300
2025-09-12	23.48	23.78	23.12	23.40	+0.00%	293,900
2025-09-11	22.51	23.41	22.51	23.40	+3.86%	286,600
2025-09-10	22.08	22.59	21.85	22.53	+3.30%	336,800
2025-09-09	22.24	23.00	21.75	21.81	+3.07%	473,400
2025-09-08	21.00	21.17	20.60	21.16	+2.03%	222,900
2025-09-05	20.57	21.24	20.56	20.74	+2.32%	361,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+38.12%). 가장 약한 달: 7월 (-9.59%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.47%
2월-6.09%
3월-6.61%
4월-6.05%
5월+17.08%
6월+1.40%
7월-9.59%
8월+16.44%
9월+38.12%
10월+3.88%
11월+21.49%
12월+8.31%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Ero Copper Corp (ERO.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 48.05. Closelook 데이터 레이크의 일별 가격 기록 기준.

ERO.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.62, 최저 19.16 (2026-09-02 기준).

Ero Copper Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ERO.TO의 가장 강한 달은 9월(평균 +38.12%), 가장 약한 달은 7월(평균 -9.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.