Equinor

EQNR
🏛️ 미국 →
25.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.05 32.05 31.19 31.19 0.1M
2023-12-22 31.60 31.60 31.60 31.60 0.0M
2023-12-21 31.07 31.07 31.07 31.07 0.0M
2023-12-20 31.05 31.05 31.05 31.05 0.0M
2023-12-19 31.96 31.98 31.96 31.98 0.0M
2023-12-18 31.61 31.61 31.60 31.60 0.0M
2023-12-15 30.45 30.54 30.45 30.54 0.0M
2023-12-14 31.19 31.67 31.19 31.64 0.0M
2023-12-13 30.18 30.75 30.18 30.75 0.0M
2023-12-12 29.77 30.15 29.77 29.94 0.0M
2023-12-08 30.65 30.80 30.65 30.80 0.0M
2023-12-07 30.20 30.20 30.20 30.20 0.0M
2023-12-01 31.75 31.87 31.64 31.64 0.0M
2023-11-30 32.35 32.50 31.80 31.80 0.2M
2023-11-29 32.23 32.23 32.23 32.23 0.0M
2023-11-28 32.49 32.49 32.49 32.49 0.0M
2023-11-27 33.09 33.09 33.09 33.09 0.0M
2023-11-24 32.75 32.85 32.75 32.85 0.0M
2023-11-22 31.62 32.00 31.62 32.00 0.0M
2023-11-21 32.80 32.80 32.80 32.80 0.0M
2023-11-20 33.17 33.17 32.62 32.62 0.0M
2023-11-15 32.84 32.85 32.25 32.25 0.5M
2023-11-13 33.57 33.57 33.57 33.57 0.0M
2023-11-10 32.67 32.67 32.67 32.67 0.0M
2023-11-08 32.27 32.27 32.27 32.27 0.1M
2023-11-07 31.57 31.57 31.57 31.57 0.0M
2023-11-03 33.26 33.26 33.15 33.15 0.0M
2023-11-02 32.77 32.77 32.77 32.77 0.0M
2023-11-01 33.31 33.31 33.31 33.31 0.0M
2023-10-31 32.91 32.91 32.91 32.91 0.4M
2023-10-27 33.07 33.07 33.07 33.07 0.0M
2023-10-25 33.36 33.36 33.05 33.05 0.1M
2023-10-19 34.68 34.68 34.68 34.68 0.1M
2023-10-17 34.19 34.19 34.19 34.19 0.0M
2023-10-13 33.94 33.94 33.94 33.94 0.2M
2023-10-10 33.70 33.70 33.70 33.70 0.0M
2023-10-09 33.54 33.54 33.54 33.54 0.0M
2023-10-06 30.94 31.50 30.94 31.50 0.3M
2023-10-05 30.30 30.30 30.30 30.30 0.0M
2023-10-04 30.75 31.15 30.75 31.15 0.0M
2023-10-03 31.41 31.46 30.98 30.98 0.0M
2023-09-26 31.70 31.88 31.70 31.88 0.0M
2023-09-25 32.10 32.10 32.10 32.10 0.0M
2023-09-19 33.25 33.25 33.25 33.25 0.0M
2023-09-15 33.64 33.64 33.64 33.64 0.0M
2023-09-14 32.61 33.15 32.61 33.15 0.4M
2023-09-11 33.44 33.44 33.44 33.44 0.0M
2023-09-08 32.75 32.75 32.45 32.45 0.1M
2023-09-07 31.75 31.75 31.75 31.75 0.0M
2023-09-05 32.01 32.01 31.54 31.54 0.0M
2023-09-01 31.88 31.88 31.88 31.88 0.1M
2023-08-31 30.18 30.18 30.18 30.18 0.0M
2023-08-30 30.78 30.78 30.78 30.78 0.0M
2023-08-29 30.96 30.96 29.88 29.88 0.0M
2023-08-28 29.40 29.99 29.40 29.99 0.1M
2023-08-25 30.26 30.26 30.26 30.26 0.3M
2023-08-24 29.31 29.31 29.31 29.31 0.0M
2023-08-23 30.32 30.32 30.32 30.32 0.0M
2023-08-21 30.34 30.34 30.34 30.34 0.0M
2023-08-14 30.00 30.00 30.00 30.00 0.1M
2023-08-11 31.84 31.84 31.28 31.51 0.0M
2023-08-10 32.22 32.22 32.22 32.22 0.5M
2023-08-09 31.58 31.75 31.58 31.75 0.1M
2023-08-08 30.05 30.50 30.05 30.50 0.4M
2023-08-07 30.97 30.97 30.97 30.97 0.8M
2023-08-03 30.05 30.05 30.05 30.05 0.4M
2023-08-01 30.40 30.40 30.40 30.40 0.0M
2023-07-31 30.49 30.49 30.49 30.49 0.0M
2023-07-25 31.86 31.86 31.86 31.86 0.0M
2023-07-21 30.29 30.29 30.29 30.29 0.0M
2023-07-18 29.75 29.75 29.75 29.75 0.0M
2023-07-14 30.15 30.15 30.15 30.15 0.0M
2023-07-13 30.18 30.18 30.18 30.18 0.2M
2023-07-10 28.75 28.75 28.75 28.75 0.0M
2023-07-07 28.55 28.55 28.55 28.55 0.0M
2023-07-03 29.18 29.18 29.18 29.18 0.0M
2023-06-27 29.41 29.41 29.41 29.41 0.0M
2023-06-22 29.75 29.75 29.75 29.75 0.0M
2023-06-21 30.19 30.19 30.19 30.19 0.0M
2023-06-20 30.20 30.20 29.95 29.95 0.0M
2023-06-12 29.46 29.46 29.24 29.24 0.0M
2023-06-09 28.96 28.96 28.96 28.96 0.0M
2023-06-07 26.65 27.73 26.65 27.73 0.0M
2023-06-06 26.50 26.50 26.50 26.50 0.0M
2023-06-05 27.34 27.34 27.34 27.34 0.0M
2023-06-01 25.99 25.99 25.99 25.99 0.0M
2023-05-31 25.47 25.47 25.47 25.47 0.0M
2023-05-30 25.60 25.60 25.60 25.60 0.1M
2023-05-26 26.60 26.60 26.60 26.60 0.2M
2023-05-25 26.70 26.70 26.70 26.70 0.5M
2023-05-22 27.78 27.78 27.78 27.78 0.0M
2023-05-19 27.48 27.48 27.48 27.48 0.0M
2023-05-15 28.20 28.20 28.20 28.20 0.7M
2023-05-11 27.78 27.94 27.78 27.94 0.0M
2023-05-10 29.21 29.35 29.00 29.00 0.0M
2023-05-08 29.91 30.15 28.85 29.17 0.0M
2023-05-03 27.49 27.49 27.49 27.49 0.1M
2023-05-02 27.50 27.68 27.50 27.68 0.0M
2023-04-28 28.65 28.65 28.65 28.65 0.0M
2023-04-26 28.65 29.17 28.53 28.53 0.6M
2023-04-24 29.16 29.16 29.16 29.16 0.0M
2023-04-21 29.06 29.06 29.06 29.06 0.0M
2023-04-20 28.50 28.50 28.50 28.50 0.0M
2023-04-18 29.30 29.30 29.30 29.30 0.0M
2023-04-17 30.11 30.11 30.11 30.11 0.0M
2023-04-13 29.45 29.45 29.45 29.45 0.1M
2023-04-10 28.66 29.23 28.29 29.23 0.0M
2023-04-06 28.53 28.53 28.53 28.53 0.0M
2023-04-05 29.34 29.34 29.34 29.34 0.0M
2023-03-24 26.50 26.71 26.50 26.71 0.0M
2023-03-23 27.92 27.92 27.92 27.92 0.1M
2023-03-21 27.62 27.62 27.62 27.62 0.7M
2023-03-20 27.16 27.16 27.16 27.16 0.0M
2023-03-16 26.00 26.00 26.00 26.00 0.0M
2023-03-15 27.28 27.28 26.60 26.60 0.0M
2023-03-14 28.96 29.16 28.65 28.65 0.2M
2023-03-13 29.22 29.22 29.22 29.22 0.1M
2023-03-09 29.92 29.92 28.90 28.90 0.4M
2023-03-08 30.20 30.20 30.20 30.20 0.1M
2023-03-06 30.25 30.25 30.25 30.25 0.0M
2023-03-03 31.10 31.10 30.49 30.49 0.0M
2023-02-28 30.95 30.95 30.95 30.95 0.0M
2023-02-27 30.70 30.70 30.70 30.70 0.0M
2023-02-24 30.84 31.38 30.84 31.38 0.1M
2023-02-22 30.51 30.51 30.51 30.51 0.0M
2023-02-21 30.84 30.84 30.84 30.84 0.0M
2023-02-16 32.15 32.15 32.10 32.10 0.2M
2023-02-15 32.34 32.34 32.34 32.34 0.0M
2023-02-13 33.11 33.11 33.11 33.11 0.0M
2023-02-10 32.40 33.10 32.40 33.10 0.1M
2023-02-09 31.77 31.77 31.61 31.61 0.8M
2023-02-08 30.69 30.92 30.69 30.92 0.0M
2023-02-06 28.73 28.73 28.05 28.05 0.0M
2023-02-03 29.19 29.19 29.19 29.19 0.0M
2023-02-02 29.97 29.97 29.42 29.42 0.0M
2023-02-01 30.48 30.63 29.81 30.63 0.2M
2023-01-20 31.20 31.20 30.71 30.71 0.0M
2023-01-18 30.88 30.88 30.88 30.88 0.2M
2023-01-17 31.10 31.10 31.10 31.10 0.0M
2023-01-13 31.00 31.75 31.00 31.75 0.1M
2023-01-11 31.00 31.00 31.00 31.00 0.0M
2023-01-09 31.64 31.64 31.64 31.64 0.0M
2023-01-06 32.46 32.46 32.46 32.46 0.0M
2023-01-03 34.42 34.42 33.51 33.51 1.7M