Equinor

EQNR
🏛️ 영국 →
256.70
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
2021-12-30 236.00 237.50 235.50 236.57 0.3M
2021-12-29 240.10 241.50 236.35 237.85 0.1M
2021-12-23 246.00 247.20 242.15 243.40 0.2M
2021-12-22 249.10 249.10 242.20 244.57 0.5M
2021-12-21 241.80 249.60 240.60 248.05 1.1M
2021-12-20 232.90 235.45 231.75 233.50 0.8M
2021-12-17 238.00 239.90 235.00 237.03 0.4M
2021-12-16 234.95 239.10 234.05 236.88 0.1M
2021-12-15 231.85 235.00 230.40 231.72 0.6M
2021-12-14 234.35 234.35 230.80 233.60 0.4M
2021-12-13 236.85 239.60 233.00 233.35 0.8M
2021-12-10 235.70 237.28 233.00 235.05 0.2M
2021-12-09 239.90 241.35 235.15 237.22 0.3M
2021-12-08 239.45 241.95 238.70 239.18 1.0M
2021-12-07 235.20 240.90 235.20 240.60 0.2M
2021-12-06 232.15 236.35 231.55 233.97 5.1M
2021-12-03 231.75 234.00 229.45 231.53 0.5M
2021-12-02 227.70 232.60 225.75 229.72 0.5M
2021-12-01 232.45 232.55 228.05 228.82 0.3M
2021-11-30 224.85 230.10 221.30 229.93 1.3M
2021-11-29 224.25 229.55 221.75 227.38 0.5M
2021-11-26 218.50 223.45 218.15 219.03 0.5M
2021-11-25 230.50 230.55 228.70 230.30 0.2M
2021-11-24 229.35 231.40 226.15 231.32 0.2M
2021-11-23 223.95 228.05 217.90 228.05 0.7M
2021-11-22 218.85 224.55 218.85 223.55 0.5M
2021-11-19 232.75 234.05 219.75 220.60 6.7M
2021-11-18 228.50 236.00 227.00 229.12 11.5M
2021-11-17 235.85 237.20 233.25 235.75 0.3M
2021-11-16 229.85 238.75 228.90 236.28 0.7M
2021-11-15 222.85 225.70 222.60 225.30 0.3M
2021-11-12 225.20 225.75 219.25 222.70 0.4M
2021-11-11 220.45 223.75 220.15 223.55 0.2M
2021-11-10 228.65 228.70 225.00 227.22 0.4M
2021-11-09 231.30 231.70 225.05 225.40 0.2M
2021-11-08 227.25 232.05 226.10 231.62 0.4M
2021-11-05 221.50 228.05 221.10 225.65 0.7M
2021-11-04 222.35 227.15 222.00 223.70 3.3M
2021-11-03 219.85 221.55 217.10 220.10 0.4M
2021-11-02 220.40 221.40 217.70 218.40 5.2M
2021-11-01 215.10 220.85 215.10 219.43 1.3M
2021-10-29 217.85 220.50 213.70 213.78 0.7M
2021-10-28 222.10 222.80 216.00 216.82 0.5M
2021-10-27 231.15 232.70 224.35 227.90 0.8M
2021-10-26 232.70 233.80 231.25 231.93 0.3M
2021-10-25 232.50 235.85 232.50 234.57 0.8M
2021-10-22 232.40 233.40 229.68 229.68 0.2M
2021-10-21 235.20 237.40 232.70 232.90 0.2M
2021-10-20 232.75 236.30 232.45 236.20 0.2M
2021-10-19 231.10 236.65 230.80 231.43 0.5M
2021-10-18 229.55 237.50 227.45 234.53 0.3M
2021-10-15 232.00 232.00 228.20 229.07 0.3M
2021-10-14 230.55 232.10 228.65 230.10 0.6M
2021-10-13 225.00 226.45 221.95 225.95 0.5M
2021-10-12 223.75 229.15 222.85 228.10 0.3M
2021-10-11 227.00 230.10 225.50 227.22 0.5M
2021-10-08 219.45 224.65 219.35 223.82 0.3M
2021-10-07 222.95 222.95 211.40 216.20 0.4M
2021-10-06 231.20 232.25 220.00 221.38 0.5M
2021-10-05 229.70 230.45 223.40 228.65 0.8M
2021-10-04 225.85 231.10 225.85 230.35 0.5M
2021-10-01 220.00 226.40 219.65 225.60 0.9M
2021-09-30 218.55 225.55 218.35 222.43 1.4M
2021-09-29 216.40 218.40 214.05 216.20 0.3M
2021-09-28 213.20 220.90 213.15 218.82 0.6M
2021-09-27 208.35 211.20 207.85 209.88 0.2M
2021-09-24 206.85 207.85 204.40 206.32 0.3M
2021-09-23 208.10 208.40 204.60 206.15 0.2M
2021-09-22 203.65 208.65 203.65 207.85 0.2M
2021-09-21 202.05 205.15 201.00 201.49 0.2M
2021-09-20 200.40 202.60 198.60 200.34 0.4M
2021-09-17 203.95 204.40 200.85 201.57 0.2M
2021-09-16 207.85 210.50 204.25 205.30 0.3M
2021-09-15 202.25 211.75 202.25 210.05 0.7M
2021-09-14 202.40 203.25 201.30 201.77 0.2M
2021-09-13 199.36 201.85 199.34 200.69 0.2M
2021-09-10 195.84 198.22 195.58 197.43 0.2M
2021-09-09 195.12 197.88 194.22 195.10 0.3M
2021-09-08 199.86 199.86 196.24 199.23 0.5M
2021-09-07 199.16 201.30 198.24 199.75 0.4M
2021-09-06 194.60 199.76 194.60 197.96 0.3M
2021-09-03 193.24 195.14 192.40 195.12 0.3M
2021-09-02 185.96 192.60 185.62 191.16 0.5M
2021-09-01 185.22 188.26 185.22 186.77 0.2M
2021-08-31 188.48 189.50 184.74 186.75 0.6M
2021-08-27 186.68 189.12 186.46 188.04 0.2M
2021-08-26 184.74 187.18 184.74 185.63 0.1M
2021-08-25 186.56 187.56 185.58 186.51 0.2M
2021-08-24 185.94 187.08 184.72 185.85 0.2M
2021-08-23 182.00 185.50 181.90 185.48 0.1M
2021-08-20 181.16 181.96 178.88 180.59 0.3M
2021-08-19 183.72 184.20 180.10 180.69 0.3M
2021-08-18 187.02 188.76 186.80 188.38 0.3M
2021-08-17 183.32 188.61 182.94 187.28 0.2M
2021-08-16 183.22 184.62 182.76 183.20 0.3M
2021-08-13 185.58 186.62 185.10 186.08 1.1M
2021-08-12 183.88 186.60 183.88 186.08 0.3M
2021-08-11 182.38 183.38 181.63 181.63 0.3M
2021-08-10 181.50 182.70 179.92 182.53 0.2M
2021-08-09 179.68 180.98 178.28 179.57 0.3M
2021-08-06 177.72 180.30 177.22 179.28 0.4M
2021-08-05 175.02 178.00 175.02 177.14 0.3M
2021-08-04 178.06 178.26 174.92 177.79 0.3M
2021-08-03 174.42 178.38 174.06 176.28 0.4M
2021-08-02 173.32 177.40 172.88 177.20 0.1M
2021-07-30 173.68 174.02 172.50 173.44 0.5M
2021-07-29 175.32 177.10 174.56 175.02 0.5M
2021-07-28 173.70 175.08 172.53 172.53 0.1M
2021-07-27 177.16 177.16 175.22 175.22 0.6M
2021-07-26 172.28 177.82 171.70 177.38 0.2M
2021-07-23 174.80 175.68 172.53 172.53 0.2M
2021-07-22 176.08 176.76 173.28 173.40 0.3M
2021-07-21 171.06 175.64 170.30 175.63 0.2M
2021-07-20 169.64 171.92 168.66 168.91 0.4M
2021-07-19 171.66 173.08 167.34 168.18 0.1M
2021-07-16 176.16 178.34 173.62 173.87 0.2M
2021-07-15 178.14 178.24 174.02 174.75 0.5M
2021-07-14 178.36 182.28 178.30 180.24 0.2M
2021-07-13 178.30 179.24 177.60 178.42 0.2M
2021-07-12 178.06 178.62 176.22 177.79 0.3M
2021-07-09 177.76 179.12 176.34 177.48 0.2M
2021-07-08 179.34 180.40 175.36 177.24 0.1M
2021-07-07 183.60 184.18 178.50 179.12 0.2M
2021-07-06 185.36 186.94 182.88 183.38 0.1M
2021-07-05 184.56 185.31 183.22 184.57 0.0M
2021-07-02 184.92 186.72 184.30 184.30 0.1M
2021-07-01 183.72 186.06 183.16 184.73 0.1M
2021-06-30 182.12 182.42 180.90 182.20 0.1M
2021-06-29 181.02 183.18 180.80 183.12 0.1M
2021-06-28 184.38 184.38 180.72 182.30 0.2M
2021-06-25 184.30 185.44 184.12 184.51 0.3M
2021-06-24 180.34 182.82 180.34 182.40 0.3M
2021-06-23 180.12 182.42 180.12 181.42 0.1M
2021-06-22 180.36 181.42 178.50 179.48 0.2M
2021-06-21 171.70 177.94 171.54 176.77 0.4M
2021-06-18 179.00 180.10 173.42 173.69 0.5M
2021-06-17 183.98 185.96 182.18 182.77 0.2M
2021-06-16 187.00 187.08 184.10 184.75 0.8M
2021-06-15 191.22 191.42 186.08 186.34 0.4M
2021-06-14 191.80 192.86 190.86 192.57 0.1M
2021-06-11 190.58 190.84 189.80 190.51 0.1M
2021-06-10 190.68 190.69 189.00 190.69 0.2M
2021-06-09 190.74 191.64 190.44 190.73 0.1M
2021-06-08 191.50 191.54 188.80 189.67 0.2M
2021-06-07 190.10 193.30 189.46 192.12 5.3M
2021-06-04 191.72 192.06 190.48 191.51 0.2M
2021-06-03 190.26 191.04 188.44 190.74 0.0M
2021-06-02 189.44 190.92 187.24 188.16 0.3M
2021-06-01 182.64 188.50 182.56 187.57 0.2M
2021-05-28 180.34 182.80 180.02 181.71 0.2M
2021-05-27 178.16 180.40 177.86 180.40 0.4M
2021-05-26 177.76 179.04 177.06 177.48 2.2M
2021-05-25 180.02 180.02 177.04 178.08 0.2M
2021-05-21 176.40 179.42 176.36 178.65 0.1M
2021-05-20 178.16 178.58 175.76 176.36 0.2M
2021-05-19 178.70 179.46 175.82 176.95 0.2M
2021-05-18 180.62 184.10 180.30 180.81 0.3M
2021-05-14 174.86 178.86 174.04 178.08 0.2M
2021-05-12 175.42 177.84 174.12 177.55 0.1M
2021-05-11 178.74 178.74 175.34 176.85 6.3M
2021-05-10 179.66 181.50 178.42 180.93 7.5M
2021-05-07 176.20 178.32 175.48 177.91 0.9M
2021-05-06 176.28 177.32 173.94 174.14 0.3M
2021-05-05 172.36 175.04 172.36 173.38 0.6M
2021-05-04 171.48 173.36 170.66 171.12 0.4M
2021-04-30 171.60 174.29 169.55 169.55 0.5M
2021-04-29 176.42 178.38 174.12 174.87 0.7M
2021-04-28 169.22 172.36 167.37 172.28 0.5M
2021-04-27 167.92 168.52 166.53 166.53 0.3M
2021-04-26 165.00 167.58 163.94 166.87 0.2M
2021-04-23 164.04 165.42 163.72 165.42 0.1M
2021-04-22 163.76 164.96 162.90 164.67 0.1M
2021-04-21 162.50 164.38 161.98 162.16 0.1M
2021-04-20 166.10 167.08 162.04 162.57 0.6M
2021-04-19 165.86 166.24 164.88 166.12 1.1M
2021-04-16 166.82 168.78 165.08 165.36 0.6M
2021-04-15 167.36 168.56 166.52 167.26 0.2M
2021-04-14 163.92 165.34 162.64 163.77 0.3M
2021-04-13 163.54 163.54 160.88 162.83 0.8M
2021-04-12 160.60 164.78 160.60 164.16 0.2M
2021-04-09 162.62 163.58 161.54 161.63 0.3M
2021-04-08 168.08 168.74 164.12 164.65 0.1M
2021-04-07 168.60 170.38 168.12 168.67 0.2M
2021-04-06 168.68 171.22 168.44 170.40 0.4M
2021-04-01 168.65 168.65 168.65 168.65 0.0M
2021-03-31 169.20 169.35 167.30 168.65 0.2M
2021-03-30 170.60 170.70 168.15 168.65 0.3M
2021-03-29 167.90 170.90 167.00 169.82 0.3M
2021-03-26 166.40 168.65 165.65 168.05 0.2M
2021-03-25 167.65 167.80 162.95 164.32 0.1M
2021-03-24 163.65 167.80 163.65 167.07 0.3M
2021-03-23 166.15 167.00 163.60 164.68 0.1M
2021-03-22 166.80 168.10 166.55 166.88 1.7M
2021-03-19 168.85 169.30 166.25 167.03 0.3M
2021-03-18 172.65 172.65 169.90 170.85 0.2M
2021-03-17 171.30 172.55 170.50 171.38 0.2M
2021-03-16 174.10 174.10 170.00 171.15 0.3M
2021-03-15 175.80 176.55 174.60 175.45 0.1M
2021-03-12 173.50 176.35 173.00 175.30 0.3M
2021-03-11 173.90 174.30 171.60 173.55 0.2M
2021-03-10 169.35 172.65 169.35 172.43 0.2M
2021-03-09 171.15 172.85 168.65 168.88 0.7M
2021-03-08 174.75 174.75 169.80 171.10 0.6M
2021-03-05 169.00 174.40 168.85 173.93 0.3M
2021-03-04 165.00 167.45 163.75 166.72 2.5M
2021-03-03 164.70 166.05 163.55 164.78 0.3M
2021-03-02 163.45 164.85 162.20 163.70 0.1M
2021-03-01 166.40 166.85 164.70 166.15 0.7M
2021-02-26 167.70 169.05 162.95 164.28 0.5M
2021-02-25 165.55 170.60 164.80 170.20 0.7M
2021-02-24 160.00 164.30 159.60 162.85 0.4M
2021-02-23 158.10 160.85 157.25 160.75 0.3M
2021-02-22 152.25 156.65 151.95 155.25 0.6M
2021-02-19 150.80 152.55 150.80 151.32 0.4M
2021-02-18 155.95 157.35 153.30 153.82 0.4M
2021-02-17 155.70 157.60 154.90 156.82 0.4M
2021-02-16 156.25 156.70 154.10 154.57 1.2M
2021-02-15 153.75 155.20 153.75 155.05 1.0M
2021-02-12 151.45 152.65 150.40 151.47 0.5M
2021-02-11 154.05 154.75 153.10 153.78 0.3M
2021-02-10 156.10 156.10 152.95 153.60 0.1M
2021-02-09 158.00 159.75 156.60 157.95 0.3M
2021-02-08 158.25 158.25 156.70 158.10 0.2M
2021-02-05 158.54 158.70 156.35 156.93 2.2M
2021-02-04 158.35 159.90 156.50 156.68 0.2M
2021-02-03 157.80 157.80 155.10 156.57 10.2M
2021-02-02 155.65 158.10 155.45 157.18 0.4M
2021-02-01 154.15 155.20 153.55 154.07 2.1M
2021-01-29 154.45 155.40 153.55 154.53 0.1M
2021-01-28 154.30 157.15 153.15 155.75 0.3M
2021-01-27 157.60 158.25 154.20 155.65 0.5M
2021-01-26 158.15 162.00 158.15 160.70 0.1M
2021-01-25 164.20 164.20 160.00 160.45 0.2M
2021-01-22 163.00 164.50 161.95 163.60 1.0M
2021-01-21 168.20 168.20 165.60 166.38 0.1M
2021-01-20 169.90 170.40 168.15 169.68 0.6M
2021-01-19 168.65 169.25 167.90 169.07 1.0M
2021-01-18 162.25 166.20 162.10 166.10 0.1M
2021-01-15 165.80 167.40 164.58 166.28 0.5M
2021-01-14 164.75 167.40 164.40 166.15 0.8M
2021-01-13 168.90 168.90 162.60 163.30 1.0M
2021-01-12 159.50 163.10 159.05 161.93 0.7M
2021-01-11 156.35 157.50 155.25 156.10 0.7M
2021-01-08 156.40 157.95 155.65 156.10 0.8M
2021-01-07 152.15 154.15 151.65 153.60 0.9M
2021-01-06 149.05 151.95 147.70 149.93 0.5M
2021-01-05 144.50 147.00 143.40 145.85 0.3M
2021-01-04 144.95 147.00 144.25 145.45 0.5M