Sunrise Energy Metals Ltd (SRL.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	15.00	16.16	14.76	15.73	+12.76%	1,161,933
2026-10-15	15.10	15.48	13.69	13.95	-10.40%	2,290,102
2026-10-14	16.21	16.50	15.54	15.57	-4.01%	561,157
2026-10-13	17.43	17.59	16.22	16.22	-6.51%	1,667,616
2026-10-12	18.09	18.98	17.31	17.35	+1.17%	677,525
2026-10-09	19.00	19.26	17.05	17.15	-11.05%	1,184,959
2026-10-08	19.88	20.31	19.28	19.28	-3.50%	361,569
2026-10-07	19.70	20.86	19.70	19.98	+2.04%	439,746
2026-10-06	20.45	20.68	18.72	19.58	-4.11%	616,754
2026-10-05	21.20	21.77	20.40	20.42	-3.18%	219,408
2026-10-02	22.91	23.06	21.02	21.09	-2.27%	378,076
2026-10-01	22.64	22.73	21.32	21.58	-4.68%	279,985
2026-09-30	23.00	23.04	22.29	22.64	-1.82%	418,144
2026-09-29	21.60	23.17	21.35	23.06	+9.19%	338,384
2026-09-28	21.40	22.13	20.50	21.12	-6.26%	786,237
2026-09-25	23.00	23.52	22.31	22.53	-2.59%	452,426
2026-09-24	21.94	23.65	21.15	23.13	+6.84%	702,396
2026-09-23	21.16	22.23	20.82	21.65	+5.71%	693,799
2026-09-22	18.55	20.53	18.52	20.48	+12.71%	653,886
2026-09-21	19.59	20.00	18.14	18.17	-7.01%	672,255
2026-09-18	19.36	20.22	19.05	19.54	+5.97%	8,899,091
2026-09-17	17.80	18.50	17.06	18.44	+6.41%	595,452
2026-09-16	18.65	18.65	17.05	17.33	-6.22%	577,802
2026-09-15	19.32	19.72	17.93	18.48	-1.28%	651,423
2026-09-14	21.02	21.24	18.23	18.72	-15.37%	983,425
2026-09-11	21.89	22.40	21.16	22.12	+0.68%	1,091,921
2026-09-10	20.51	22.18	20.50	21.97	+7.43%	1,348,196
2026-09-09	20.13	20.97	19.55	20.45	+5.47%	1,650,056
2026-09-08	16.23	19.54	16.10	19.39	+21.19%	1,494,638
2026-09-07	15.40	16.50	15.07	16.00	+4.92%	1,166,949
2026-09-04	14.58	15.34	14.29	15.25	+7.17%	701,874
2026-09-03	16.12	16.30	14.10	14.23	-11.12%	646,689
2026-09-02	15.93	16.59	15.50	16.01	-4.13%	392,441
2026-09-01	17.20	17.39	16.61	16.70	-1.18%	578,915
2026-08-31	16.91	17.17	16.71	16.90	-1.57%	425,690
2026-08-28	17.68	17.84	17.14	17.17	-0.52%	253,686
2026-08-27	16.77	17.47	16.72	17.26	-0.06%	320,406
2026-08-26	16.66	17.42	16.60	17.27	+5.18%	640,025
2026-08-25	16.39	16.59	15.78	16.42	+3.99%	596,222
2026-08-24	15.90	16.32	15.55	15.79	-0.69%	555,357
2026-08-21	16.90	17.00	15.71	15.90	-4.39%	590,051
2026-08-20	16.22	16.88	16.16	16.63	+1.71%	291,648
2026-08-19	17.07	17.44	16.31	16.35	-3.82%	363,816
2026-08-18	17.63	17.63	16.70	17.00	-1.90%	534,640
2026-08-17	18.25	18.56	17.19	17.33	-1.70%	352,873
2026-08-14	18.59	18.85	17.63	17.63	-5.62%	489,491
2026-08-13	19.05	19.74	18.43	18.68	+1.19%	1,154,954
2026-08-12	18.95	19.33	18.32	18.46	-2.84%	819,641
2026-08-11	18.40	19.54	18.30	19.00	+2.76%	1,883,552
2026-08-10	18.11	20.50	18.04	18.49	+16.07%	2,613,267
2026-08-07	15.89	16.35	15.23	15.93	+0.19%	499,790
2026-08-06	15.90	16.11	15.59	15.90	+0.32%	424,889
2026-08-05	15.35	16.13	14.87	15.85	+4.55%	466,487
2026-08-04	14.90	15.55	14.73	15.16	+1.68%	496,362
2026-08-03	14.05	15.00	13.65	14.91	+4.41%	182,550
2026-07-31	14.06	14.30	13.68	14.28	+5.00%	436,966
2026-07-30	13.66	14.06	13.41	13.60	-0.44%	472,579
2026-07-29	14.10	14.50	13.28	13.66	-2.57%	365,077
2026-07-28	15.42	15.48	13.90	14.02	-9.20%	284,998
2026-07-27	15.25	15.49	14.92	15.44	+4.32%	412,822
2026-07-24	15.20	15.29	14.48	14.80	-3.90%	381,114
2026-07-23	15.01	15.48	14.85	15.40	+4.48%	562,427
2026-07-22	15.24	15.84	14.65	14.74	-4.41%	492,542
2026-07-21	15.23	15.66	14.99	15.42	+1.05%	542,475
2026-07-20	14.28	15.47	14.28	15.26	+5.31%	537,446
2026-07-17	15.86	16.02	14.49	14.49	-14.46%	561,791
2026-07-16	16.90	17.72	16.70	16.94	+0.71%	536,562
2026-07-15	15.49	16.82	14.97	16.82	+13.34%	627,778
2026-07-14	15.00	15.22	14.62	14.84	-4.99%	627,453
2026-07-13	15.98	16.24	15.48	15.62	-2.07%	512,084
2026-07-10	16.25	16.53	15.76	15.95	-0.62%	375,222
2026-07-09	16.39	17.33	15.80	16.05	-0.43%	999,944
2026-07-08	16.74	16.74	15.81	16.12	-0.80%	311,943
2026-07-07	16.25	16.90	16.02	16.25	-2.46%	469,936
2026-07-06	17.75	17.89	16.42	16.66	-6.14%	275,795
2026-07-03	17.30	17.98	16.17	17.75	+4.47%	327,729
2026-07-02	16.01	17.30	15.81	16.99	+6.05%	598,105
2026-07-01	17.07	17.50	14.94	16.02	-7.02%	1,132,497
2026-06-30	16.43	18.05	16.13	17.23	+3.86%	730,315
2026-06-29	17.71	17.82	16.06	16.59	-7.01%	666,123
2026-06-26	17.78	17.95	17.41	17.84	+0.34%	527,480
2026-06-25	17.67	18.11	17.40	17.78	-4.36%	509,627
2026-06-24	18.00	18.59	17.45	18.59	+3.97%	500,377
2026-06-23	17.90	18.53	17.13	17.88	+1.36%	766,807
2026-06-22	17.54	18.10	17.37	17.64	-0.90%	564,486
2026-06-19	17.95	18.05	16.91	17.80	-1.00%	1,177,730
2026-06-18	17.70	18.60	17.43	17.98	+0.90%	609,522
2026-06-17	16.86	17.87	16.70	17.82	+5.63%	1,073,683
2026-06-16	14.99	16.87	14.78	16.87	+14.14%	618,968
2026-06-15	14.00	15.15	12.90	14.78	+6.56%	609,463
2026-06-12	13.88	14.00	13.51	13.87	+2.29%	352,225
2026-06-11	13.20	13.61	12.82	13.56	-0.73%	366,405
2026-06-10	12.70	13.87	12.63	13.66	+6.30%	493,455
2026-06-09	13.46	13.46	12.13	12.85	-6.34%	816,581
2026-06-05	14.10	14.29	13.41	13.72	-2.00%	285,344
2026-06-04	14.85	14.85	13.66	14.00	-6.67%	699,839
2026-06-03	14.90	15.30	14.23	15.00	+0.00%	459,190
2026-06-02	15.33	15.33	14.74	15.00	-0.13%	387,877
2026-06-01	15.83	16.11	15.02	15.02	-5.53%	351,957
2026-05-29	16.00	16.67	15.54	15.90	+0.32%	4,077,525
2026-05-28	15.40	16.47	15.38	15.85	+3.66%	598,168
2026-05-27	15.67	15.90	15.18	15.29	-2.74%	348,511
2026-05-26	14.71	15.81	14.70	15.72	+4.17%	333,417
2026-05-25	15.00	15.60	14.58	15.09	+2.93%	659,854
2026-05-22	13.55	14.70	13.55	14.66	+15.07%	840,493
2026-05-21	12.54	13.04	12.37	12.74	+2.41%	284,657
2026-05-20	12.14	12.66	12.10	12.44	+2.05%	231,477
2026-05-19	13.04	13.25	11.95	12.19	-6.66%	240,948
2026-05-18	13.09	13.35	12.80	13.06	-0.23%	215,901
2026-05-15	13.55	13.55	12.85	13.09	-3.11%	199,442
2026-05-14	14.10	14.38	13.38	13.51	-2.03%	515,144
2026-05-13	13.48	14.00	13.06	13.79	+3.06%	662,837
2026-05-12	12.60	13.49	12.60	13.38	+7.13%	519,498
2026-05-11	12.50	12.69	12.17	12.49	-2.12%	249,272
2026-05-08	12.24	12.88	12.05	12.76	-1.09%	319,303
2026-05-07	13.30	13.49	12.66	12.90	-2.05%	308,955
2026-05-06	12.98	13.38	12.47	13.17	+4.03%	602,827
2026-05-05	12.52	13.15	12.36	12.66	+1.69%	518,443
2026-05-04	12.40	12.73	12.00	12.45	+3.75%	338,910
2026-05-01	12.52	12.75	11.93	12.00	-3.54%	210,206
2026-04-30	12.40	12.76	12.33	12.44	+0.40%	451,658
2026-04-29	11.64	12.45	11.64	12.39	+0.49%	390,196
2026-04-28	11.97	12.48	11.84	12.33	+2.24%	413,835
2026-04-27	11.57	12.44	11.42	12.06	+1.26%	256,213
2026-04-24	11.52	12.46	11.52	11.91	+5.68%	433,513
2026-04-23	11.80	12.11	11.12	11.27	-4.89%	478,359
2026-04-22	11.51	11.98	11.26	11.85	+0.77%	303,967
2026-04-21	12.90	13.00	11.36	11.76	+0.09%	706,978
2026-04-20	12.90	12.96	11.45	11.75	-8.13%	482,334
2026-04-17	12.64	13.01	12.45	12.79	+1.11%	937,237
2026-04-16	11.99	12.69	11.89	12.65	+2.85%	803,990
2026-04-15	11.47	12.39	11.31	12.30	+8.85%	1,449,662
2026-04-14	10.85	11.49	10.60	11.30	+6.81%	950,367
2026-04-13	10.10	10.64	9.93	10.58	+4.75%	496,995
2026-04-10	9.84	10.21	9.75	10.10	+2.64%	501,457
2026-04-09	9.24	10.23	9.09	9.84	+9.82%	693,352
2026-04-08	8.60	9.06	8.29	8.96	+5.79%	851,267
2026-04-07	8.59	8.65	8.02	8.47	-2.64%	396,507
2026-04-02	9.00	9.00	8.29	8.70	-3.76%	791,386
2026-04-01	9.25	9.30	8.79	9.04	+2.84%	734,354
2026-03-31	8.50	8.83	7.76	8.79	+2.45%	1,430,130
2026-03-30	8.58	9.19	8.52	8.58	-4.98%	490,103
2026-03-27	8.70	9.09	8.58	9.03	+1.12%	463,264
2026-03-26	8.63	9.20	8.59	8.93	+2.17%	618,906
2026-03-25	7.72	8.85	7.71	8.74	+14.40%	1,077,013
2026-03-24	7.25	7.78	7.11	7.64	+0.39%	1,922,309
2026-03-23	7.19	7.75	6.90	7.61	+3.54%	1,348,557
2026-03-20	6.88	7.35	5.64	7.35	-6.61%	4,527,500
2026-03-19	8.50	8.50	7.57	7.87	-11.17%	925,034
2026-03-18	8.50	8.86	8.06	8.86	+1.61%	671,817
2026-03-17	9.60	9.61	8.30	8.72	-10.01%	858,535
2026-03-16	10.00	10.22	9.53	9.69	-3.68%	677,383
2026-03-13	8.90	10.36	8.61	10.06	+12.65%	917,183
2026-03-12	9.02	9.23	8.48	8.93	+0.34%	375,885
2026-03-11	9.00	9.34	8.65	8.90	+4.34%	1,035,839
2026-03-10	7.73	8.57	7.50	8.53	+6.62%	769,803
2026-03-09	8.62	8.75	7.70	8.00	-5.66%	990,931
2026-03-06	8.38	8.68	8.18	8.48	+2.05%	729,028
2026-03-05	8.95	8.97	8.12	8.31	-6.63%	912,876
2026-03-04	8.10	9.10	7.98	8.90	+15.73%	1,537,579
2026-03-03	9.30	10.15	7.03	7.69	-3.63%	12,326,452
2026-03-02	7.98	7.98	7.98	7.98	+0.00%	0
2026-02-27	7.98	7.98	7.98	7.98	+0.00%	0
2026-02-26	7.98	7.98	7.98	7.98	+0.00%	0
2026-02-25	7.98	7.98	7.98	7.98	+0.00%	0
2026-02-24	11.00	11.37	7.92	7.98	-26.79%	2,401,446
2026-02-23	10.80	11.09	10.68	10.90	+3.81%	392,555
2026-02-20	10.91	11.23	10.28	10.50	+0.10%	349,552
2026-02-19	11.49	11.49	10.25	10.49	-7.33%	380,490
2026-02-18	10.09	11.50	10.01	11.32	+9.48%	541,751
2026-02-17	10.13	10.60	9.90	10.34	+1.67%	210,465
2026-02-16	9.56	10.30	9.52	10.17	+6.38%	315,022
2026-02-13	9.00	9.92	8.84	9.56	-4.97%	313,903
2026-02-12	10.49	10.74	9.86	10.06	-3.08%	328,535
2026-02-11	10.64	11.00	10.08	10.38	-1.89%	552,999
2026-02-10	9.56	10.72	9.52	10.58	+19.68%	938,407
2026-02-09	9.08	9.37	8.27	8.84	+8.73%	730,806
2026-02-06	9.35	9.36	7.92	8.13	-13.23%	799,259
2026-02-05	10.50	10.58	9.11	9.37	-17.01%	896,182
2026-02-04	11.08	12.10	10.65	11.29	+2.64%	760,274
2026-02-03	10.40	11.19	10.15	11.00	+5.57%	560,410
2026-02-02	9.92	10.56	9.57	10.42	+1.86%	495,854
2026-01-30	11.00	11.00	10.00	10.23	-7.84%	468,163
2026-01-29	10.50	11.10	10.21	11.10	+10.01%	677,585
2026-01-28	10.41	10.76	9.88	10.09	+0.30%	473,823
2026-01-27	10.00	10.84	9.75	10.06	+3.93%	710,131
2026-01-23	10.02	10.48	9.47	9.68	-5.00%	485,086
2026-01-22	11.00	11.00	9.96	10.19	-1.26%	294,036
2026-01-21	10.71	11.99	10.07	10.32	+5.52%	789,462
2026-01-20	9.50	9.78	9.31	9.78	+2.84%	297,650
2026-01-19	9.00	9.77	9.00	9.51	+8.07%	696,818
2026-01-16	8.71	8.98	8.26	8.80	+2.33%	542,812
2026-01-15	7.94	8.70	7.75	8.60	+10.97%	892,620
2026-01-14	8.01	8.03	7.50	7.75	-0.39%	316,393
2026-01-13	8.00	8.08	7.46	7.78	+7.02%	555,842
2026-01-12	7.92	8.04	7.21	7.27	-9.01%	619,465
2026-01-09	7.81	8.16	7.53	7.99	+2.44%	423,026
2026-01-08	7.50	7.85	7.39	7.80	+5.83%	331,520
2026-01-07	7.11	7.58	7.06	7.37	+3.80%	333,596
2026-01-06	7.80	7.80	6.88	7.10	-5.33%	450,013
2026-01-05	7.70	7.96	7.46	7.50	-4.46%	328,950
2026-01-02	7.74	8.21	7.58	7.85	-0.51%	295,614
2025-12-31	7.95	8.40	7.69	7.89	+4.92%	844,446
2025-12-30	7.55	7.82	7.17	7.52	+1.48%	601,880
2025-12-29	7.75	7.75	7.30	7.41	-4.51%	355,663
2025-12-24	7.84	7.99	7.60	7.76	-0.39%	233,999
2025-12-23	7.92	8.00	7.59	7.79	-1.64%	513,452
2025-12-22	7.50	8.07	7.21	7.92	+4.21%	952,112
2025-12-19	7.00	7.60	6.66	7.60	+14.63%	831,015
2025-12-18	7.00	7.03	6.48	6.63	-1.92%	541,166
2025-12-17	7.26	7.27	6.72	6.76	-8.40%	472,144
2025-12-16	7.06	7.62	6.92	7.38	+0.41%	516,041
2025-12-15	6.71	7.43	6.70	7.35	+10.53%	656,891
2025-12-12	6.88	6.91	6.32	6.65	-1.63%	388,981
2025-12-11	7.20	7.20	6.56	6.76	-6.11%	267,741
2025-12-10	7.55	8.20	6.98	7.20	+6.04%	924,311
2025-12-09	6.79	7.05	6.61	6.79	+7.44%	652,698
2025-12-08	7.62	7.62	6.06	6.32	-17.71%	780,130
2025-12-05	7.26	7.95	7.01	7.68	+9.56%	1,427,989
2025-12-04	6.99	7.16	6.75	7.01	+0.72%	629,484
2025-12-03	7.09	7.33	6.96	6.96	-1.00%	1,196,529
2025-12-02	7.20	7.31	6.99	7.03	+3.23%	1,311,193
2025-12-01	7.05	7.33	6.77	6.81	+2.87%	1,391,058
2025-11-28	6.15	6.80	5.90	6.62	+7.29%	1,714,463
2025-11-27	5.25	6.18	5.25	6.17	+26.18%	1,488,256
2025-11-26	4.86	5.05	4.76	4.89	+8.67%	913,770
2025-11-25	4.25	4.50	4.24	4.50	+6.38%	136,066
2025-11-24	4.26	4.39	4.18	4.23	-0.70%	157,676
2025-11-21	4.49	4.49	4.11	4.26	-2.07%	225,331
2025-11-20	4.40	4.55	4.32	4.35	+5.33%	262,359
2025-11-19	4.45	4.50	4.12	4.13	-5.06%	598,073
2025-11-18	4.72	4.72	4.18	4.35	-6.45%	336,918
2025-11-17	4.60	4.66	4.35	4.65	+11.78%	451,693
2025-11-14	4.16	4.16	4.16	4.16	+0.00%	0
2025-11-13	4.16	4.16	4.16	4.16	+0.00%	0
2025-11-12	4.60	4.68	4.11	4.16	-8.97%	522,102
2025-11-11	4.60	4.74	4.45	4.57	+2.70%	429,267
2025-11-10	4.50	4.64	4.45	4.45	+0.45%	204,696
2025-11-07	4.41	4.62	4.38	4.43	+0.45%	467,372
2025-11-06	4.51	4.74	4.23	4.41	-2.00%	645,948
2025-11-05	5.24	5.24	4.46	4.50	-15.25%	558,224
2025-11-04	4.76	5.39	4.55	5.31	+12.98%	889,247
2025-11-03	4.57	4.95	4.52	4.70	+4.44%	536,296
2025-10-31	4.48	4.72	4.45	4.50	+0.90%	163,119
2025-10-30	4.62	4.75	4.40	4.46	+0.00%	303,270
2025-10-29	4.57	4.61	4.32	4.46	+1.36%	482,718
2025-10-28	4.60	4.80	3.96	4.40	-1.57%	927,527
2025-10-27	5.20	5.39	4.37	4.47	-11.13%	667,036
2025-10-24	5.22	5.49	4.66	5.03	+5.89%	811,570
2025-10-23	4.80	4.92	4.63	4.75	+5.32%	551,414

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+130.40%). 가장 약한 달: 10월 (-10.36%). 일별 데이터 2년치(2025–2026) 기준.

1월+25.16%
2월-6.61%
3월+10.08%
4월+64.26%
5월+10.75%
6월+54.34%
7월+0.31%
8월+23.53%
9월+130.40%
10월-10.36%
11월+40.85%
12월+15.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sunrise Energy Metals Ltd (SRL.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.73. Closelook 데이터 레이크의 일별 가격 기록 기준.

SRL.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 23.65, 최저 3.96 (2026-10-16 기준).

Sunrise Energy Metals Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SRL.AU의 가장 강한 달은 9월(평균 +130.40%), 가장 약한 달은 10월(평균 -10.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.