시장 데이터를 불러오는 중
전체 종목
에로 코퍼 과거 주가
Ero Copper Corp. Common Shares · ERO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ero Copper Corp. Common Shares · ERO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,425 | ₩52,085 | ₩46,916 | ₩50,171 | -2.44% | 630.6만 |
| 2026.09.28–2026.10.02 | ₩48,216 | ₩51,625 | ₩47,143 | ₩50,571 | +4.88% | 662.6만 |
| 2026.09.21–2026.09.25 | ₩46,235 | ₩50,637 | ₩44,859 | ₩50,517 | +9.26% | 659.6만 |
| 2026.09.14–2026.09.18 | ₩44,821 | ₩45,648 | ₩42,207 | ₩45,582 | +1.70% | 619.2만 |
| 2026.09.08–2026.09.11 | ₩49,130 | ₩52,505 | ₩45,889 | ₩47,316 | -3.69% | 636만 |
| 2026.08.31–2026.09.04 | ₩51,891 | ₩52,145 | ₩45,608 | ₩46,556 | -10.28% | 744.8만 |
| 2026.08.24–2026.08.28 | ₩52,745 | ₩54,466 | ₩50,597 | ₩51,798 | -1.80% | 823.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,742 |
| ₩52,606 |
| ₩43,808 |
| ₩52,585 |
| +14.96% |
| 924.7만 |
| 2026.08.10–2026.08.14 | ₩45,769 | ₩49,163 | ₩44,821 | ₩45,088 | -1.49% | 916.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,390 | ₩45,815 | ₩35,057 | ₩45,769 | +29.33% | 685.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,350 | ₩36,157 | ₩32,952 | ₩35,897 | +1.55% | 401.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,896 | ₩36,778 | ₩32,565 | ₩34,657 | +5.35% | 410.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,443 | ₩35,150 | ₩31,208 | ₩32,189 | -3.75% | 416.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,670 | ₩35,817 | ₩30,591 | ₩34,123 | -4.34% | 506.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,484 | ₩36,217 | ₩34,116 | ₩34,963 | -1.47% | 503.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,486 | ₩40,746 | ₩34,483 | ₩35,444 | -10.24% | 660.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,366 | ₩42,994 | ₩39,472 | ₩39,686 | -4.06% | 572.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,404 | ₩40,059 | ₩33,551 | ₩39,205 | +10.74% | 699.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,166 | ₩43,527 | ₩34,016 | ₩34,390 | -14.38% | 696만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,391 | ₩41,180 | ₩37,004 | ₩40,606 | +8.60% | 451.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,804 | ₩37,271 | ₩34,256 | ₩35,991 | -2.21% | 506.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,992 | ₩43,694 | ₩36,204 | ₩36,364 | -6.74% | 953.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,416 | ₩38,532 | ₩32,562 | ₩37,991 | +13.69% | 870.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,311 | ₩36,831 | ₩33,549 | ₩33,629 | -7.38% | 438.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,125 | ₩38,498 | ₩35,457 | ₩36,431 | -4.44% | 491.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,819 | ₩43,327 | ₩38,378 | ₩38,618 | -5.39% | 591만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,418 | ₩42,420 | ₩36,591 | ₩41,553 | +11.05% | 533.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,250 | ₩37,885 | ₩32,816 | ₩37,485 | +9.44% | 427.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,415 | ₩34,710 | ₩31,548 | ₩33,416 | +3.09% | 507.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,497 | ₩36,457 | ₩29,894 | ₩31,468 | -11.35% | 576.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,710 | ₩38,712 | ₩34,496 | ₩34,843 | -2.43% | 578.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,688 | ₩45,088 | ₩36,497 | ₩37,031 | -17.13% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,286 | ₩47,543 | ₩40,112 | ₩45,595 | +13.18% | 854.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,539 | ₩41,246 | ₩37,491 | ₩40,219 | +1.72% | 593.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,152 | ₩43,021 | ₩38,312 | ₩40,980 | +2.06% | 843.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,741 | ₩49,944 | ₩39,712 | ₩40,833 | -6.65% | 1197.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,636 | ₩53,091 | ₩44,221 | ₩44,701 | -4.15% | 1856.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,166 | ₩44,261 | ₩39,285 | ₩43,808 | +9.07% | 877만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,152 | ₩42,354 | ₩38,178 | ₩39,379 | -1.93% | 1058.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,939 | ₩41,833 | ₩36,738 | ₩39,045 | -2.24% | 871.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,857 | ₩39,979 | ₩35,524 | ₩38,752 | +8.07% | 624.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,017 | ₩38,152 | ₩35,404 | ₩37,324 | +3.63% | 361.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,323 | ₩35,844 | ₩32,682 | ₩34,937 | +1.79% | 498.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,936 | ₩35,550 | ₩31,482 | ₩33,709 | +2.35% | 557.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,870 | ₩35,710 | ₩32,402 | ₩33,349 | -4.36% | 686.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,147 | ₩34,390 | ₩28,827 | ₩33,843 | +16.11% | 469.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,494 | ₩29,881 | ₩27,493 | ₩28,814 | +1.12% | 425.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,148 | ₩30,628 | ₩27,773 | ₩28,707 | -4.78% | 418.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,374 | ₩30,241 | ₩25,472 | ₩28,854 | +1.69% | 497.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,173 | ₩29,521 | ₩26,942 | ₩28,480 | +1.09% | 327.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,708 | ₩30,575 | ₩26,639 | ₩27,733 | -6.65% | 485.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,308 | ₩32,656 | ₩28,960 | ₩29,454 | -2.82% | 738.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,121 | ₩30,208 | ₩28,133 | ₩28,467 | -5.49% | 184.8만 |
|---|