Equinor

EQNR
🏛️ 스웨덴 →
257.70
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
2025-09-26 256.30 258.00 255.70 257.70 0.0M
2025-09-25 258.40 258.40 254.90 256.90 0.0M
2025-09-24 249.00 255.50 245.40 255.40 0.0M
2025-09-23 245.00 248.80 241.70 248.80 0.0M
2025-09-22 242.00 250.20 239.00 241.90 0.0M
2025-09-19 247.50 247.50 243.00 243.00 0.0M
2025-09-18 243.00 245.20 242.60 244.80 0.0M
2025-09-17 245.30 245.30 240.40 242.20 0.0M
2025-09-16 240.60 241.90 237.80 241.90 0.0M
2025-09-15 247.50 247.50 240.00 240.60 0.0M
2025-09-12 241.30 243.30 237.20 241.30 0.0M
2025-09-11 246.70 250.10 241.40 241.50 0.0M
2025-09-10 244.00 244.00 241.00 243.40 0.0M
2025-09-09 242.80 246.50 242.80 243.00 0.0M
2025-09-08 245.30 246.60 239.20 240.60 0.0M
2025-09-05 242.90 243.50 238.50 240.00 0.0M
2025-09-04 247.20 247.30 239.00 242.40 0.0M
2025-09-03 247.60 249.30 241.20 241.20 0.0M
2025-09-02 249.00 251.60 247.30 250.00 0.0M
2025-09-01 248.00 251.10 247.00 250.60 0.0M
2025-08-29 246.70 248.20 244.70 248.20 0.0M
2025-08-28 247.00 248.00 243.30 243.80 0.0M
2025-08-27 247.80 252.20 247.80 250.70 0.0M
2025-08-26 252.50 254.90 249.80 250.20 0.0M
2025-08-25 259.60 260.00 249.20 251.00 0.0M
2025-08-22 255.70 255.70 252.90 255.20 0.0M
2025-08-21 251.10 254.70 251.00 251.40 0.0M
2025-08-20 250.40 250.60 246.10 250.60 0.0M
2025-08-19 244.20 245.30 243.60 245.30 0.0M
2025-08-18 249.90 250.10 243.20 245.40 0.0M
2025-08-15 252.20 252.20 250.00 250.70 0.0M
2025-08-14 250.30 256.30 247.10 250.70 0.0M
2025-08-13 249.10 251.00 247.50 251.00 0.0M
2025-08-12 252.80 252.80 248.70 249.80 0.0M
2025-08-11 252.80 252.80 241.00 249.90 0.0M
2025-08-08 255.60 257.30 252.30 253.30 0.0M
2025-08-07 256.00 256.10 252.60 254.00 0.0M
2025-08-06 261.90 264.60 259.10 261.20 0.0M
2025-08-05 262.00 279.90 257.40 279.90 0.0M
2025-08-04 265.30 265.30 258.80 259.30 0.0M
2025-08-01 268.90 268.90 261.70 261.70 0.0M
2025-07-31 265.80 268.40 264.50 267.70 0.0M
2025-07-30 274.70 276.00 264.50 265.70 0.0M
2025-07-29 269.10 270.50 267.20 270.50 0.0M
2025-07-28 260.60 264.10 259.70 264.10 0.0M
2025-07-25 260.60 262.30 257.60 258.10 0.0M
2025-07-24 258.20 260.10 257.60 259.70 0.0M
2025-07-23 261.50 261.50 254.40 256.20 0.0M
2025-07-22 261.50 264.00 261.50 262.00 0.0M
2025-07-21 265.50 265.50 261.90 261.90 0.0M
2025-07-18 268.00 271.20 264.00 265.40 0.0M
2025-07-17 268.30 268.50 262.50 264.60 0.0M
2025-07-16 269.80 269.80 263.90 264.50 0.0M
2025-07-15 264.10 270.40 263.30 265.90 0.0M
2025-07-14 272.80 276.00 271.00 271.00 0.0M
2025-07-11 273.10 273.10 271.00 273.00 0.0M
2025-07-10 269.20 270.30 267.90 268.70 0.0M
2025-07-09 265.00 268.00 264.40 264.70 0.0M
2025-07-08 258.80 261.90 258.60 261.80 0.0M
2025-07-07 261.00 261.00 257.30 259.50 0.0M
2025-07-04 261.40 261.40 261.40 261.40 0.0M
2025-07-03 257.00 262.10 257.00 260.40 0.0M
2025-07-02 254.80 260.40 252.80 259.90 0.0M
2025-07-01 259.40 263.60 254.70 255.10 0.0M
2025-06-30 258.90 264.00 253.60 253.60 0.0M
2025-06-27 253.70 255.70 253.60 253.60 0.0M
2025-06-26 254.30 255.20 252.80 252.80 0.0M
2025-06-25 257.00 257.00 253.00 254.50 0.0M
2025-06-24 279.00 279.00 255.00 259.10 0.0M
2025-06-23 287.80 287.80 278.00 278.60 0.0M
2025-06-20 286.00 287.30 276.90 281.00 0.0M
2025-06-19 282.00 286.10 281.80 286.10 0.0M
2025-06-18 279.00 280.60 276.80 277.30 0.0M
2025-06-17 272.70 279.10 272.70 277.60 0.0M
2025-06-16 280.20 280.20 271.50 271.50 0.0M
2025-06-13 264.00 275.10 264.00 273.40 0.0M
2025-06-12 261.00 262.90 257.20 262.00 0.0M
2025-06-11 254.50 258.00 254.00 257.00 0.0M
2025-06-10 252.50 254.10 242.80 253.50 0.0M
2025-06-06 244.10 248.30 244.10 246.90 0.0M
2025-06-05 251.40 251.40 243.80 243.90 0.0M
2025-06-04 246.00 248.40 246.00 247.30 0.0M
2025-06-03 245.40 245.40 245.40 245.40 0.0M
2025-06-02 240.00 245.40 240.00 244.30 0.0M
2025-05-30 248.20 248.20 239.90 240.90 0.0M
2025-05-28 248.00 248.00 244.00 244.20 0.0M
2025-05-27 240.00 248.70 240.00 247.90 0.0M
2025-05-26 242.10 244.30 240.50 243.40 0.0M
2025-05-23 238.10 241.10 237.50 239.80 0.0M
2025-05-22 245.20 245.20 236.30 237.60 0.0M
2025-05-21 243.60 248.20 243.50 244.70 0.0M
2025-05-20 242.40 245.90 240.90 244.40 0.0M
2025-05-19 244.90 244.90 239.80 240.80 0.0M
2025-05-16 244.00 246.50 243.20 244.60 0.0M
2025-05-15 241.50 241.50 235.60 240.00 0.0M
2025-05-14 245.00 245.00 239.30 244.40 0.0M
2025-05-13 243.50 245.90 242.00 244.00 0.0M
2025-05-12 241.80 248.80 241.80 244.00 0.0M
2025-05-09 242.00 242.70 238.30 240.70 0.0M
2025-05-08 237.00 240.60 236.00 237.00 0.0M
2025-05-07 241.80 241.80 237.40 237.40 0.0M
2025-05-06 241.30 245.00 240.20 244.00 0.0M
2025-05-05 240.00 241.40 233.00 241.30 0.0M
2025-05-02 237.90 240.00 235.70 238.00 0.0M
2025-04-30 239.00 240.70 235.10 238.00 0.1M
2025-04-29 238.60 238.60 233.60 237.80 0.0M
2025-04-28 237.50 239.10 237.20 238.00 0.0M
2025-04-25 243.00 243.00 235.60 235.60 0.0M
2025-04-24 245.40 245.40 238.20 238.20 0.0M
2025-04-23 246.10 249.80 240.50 242.00 0.0M
2025-04-22 245.00 247.00 239.60 243.10 0.0M
2025-04-16 246.00 246.40 245.30 245.30 0.0M
2025-04-15 250.00 250.00 247.00 248.00 0.0M
2025-04-14 250.90 253.00 248.70 250.00 0.0M
2025-04-11 244.90 250.20 240.30 244.70 0.0M
2025-04-10 254.40 254.40 243.70 243.70 0.0M
2025-04-09 251.60 251.60 232.90 238.20 0.0M
2025-04-08 255.50 255.50 248.00 251.90 0.0M
2025-04-07 248.90 255.10 234.10 250.30 0.0M
2025-04-04 260.65 260.65 245.85 254.05 0.0M
2025-04-03 270.75 278.35 261.35 262.40 0.0M
2025-04-02 280.75 283.00 276.30 276.60 0.0M
2025-04-01 278.65 281.20 276.95 281.20 0.0M
2025-03-31 269.10 278.95 269.10 275.45 0.0M
2025-03-28 275.55 278.00 273.00 273.30 0.0M
2025-03-27 276.00 276.00 271.90 275.15 0.0M
2025-03-26 270.00 275.25 270.00 275.25 0.0M
2025-03-25 269.60 275.15 269.60 269.85 0.0M
2025-03-24 275.15 275.15 268.55 268.55 0.0M
2025-03-21 272.45 275.10 270.05 270.80 0.0M
2025-03-20 266.65 268.60 266.30 268.15 0.0M
2025-03-19 265.00 272.10 265.00 272.10 0.0M
2025-03-18 261.00 264.70 260.20 262.90 0.0M
2025-03-17 259.10 262.15 258.60 260.35 0.0M
2025-03-14 255.00 257.20 255.00 257.05 0.0M
2025-03-13 254.00 259.65 254.00 259.40 0.0M
2025-03-12 255.50 258.95 253.70 254.30 0.0M
2025-03-11 263.25 263.80 259.00 259.00 0.0M
2025-03-10 253.65 263.10 253.65 263.10 0.0M
2025-03-07 245.10 255.20 245.10 255.20 0.0M
2025-03-06 246.20 247.60 242.00 243.75 0.0M
2025-03-05 252.45 252.55 243.95 244.45 0.0M
2025-03-04 260.00 260.00 245.30 248.15 0.0M
2025-03-03 260.10 264.60 259.45 259.45 0.0M
2025-02-28 258.90 258.90 256.50 256.55 0.0M
2025-02-27 255.05 258.50 254.50 258.50 0.0M
2025-02-26 254.00 256.70 253.65 254.50 0.0M
2025-02-25 263.15 263.15 255.00 255.35 0.0M
2025-02-24 263.55 263.55 257.00 258.10 0.0M
2025-02-21 259.90 260.00 257.55 257.55 0.0M
2025-02-20 260.05 262.45 255.85 262.45 0.0M
2025-02-19 255.40 258.95 255.40 258.95 0.0M
2025-02-18 252.50 256.25 251.20 252.60 0.0M
2025-02-17 257.70 258.60 253.00 253.00 0.0M
2025-02-14 257.15 260.95 257.00 257.00 0.0M
2025-02-13 267.00 267.00 253.90 256.95 0.0M
2025-02-12 284.30 284.30 269.25 269.80 0.0M
2025-02-11 279.30 282.80 277.35 282.80 0.0M
2025-02-10 265.00 276.45 265.00 271.95 0.0M
2025-02-07 262.80 264.60 260.00 264.40 0.0M
2025-02-06 272.75 272.90 262.55 263.55 0.0M
2025-02-05 278.00 282.00 264.45 266.40 0.0M
2025-02-04 271.75 276.35 269.95 276.35 0.0M
2025-02-03 271.70 275.80 271.60 274.10 0.0M
2025-01-31 272.40 275.30 270.35 273.75 0.0M
2025-01-30 268.00 272.00 268.00 270.10 0.0M
2025-01-29 266.45 270.80 266.45 270.15 0.0M
2025-01-28 264.90 270.10 264.90 265.60 0.0M
2025-01-27 267.95 269.10 266.00 266.10 0.0M
2025-01-24 276.00 276.00 268.60 268.60 0.0M
2025-01-23 272.95 276.65 272.95 276.65 0.0M
2025-01-22 276.00 276.00 272.45 272.45 0.0M
2025-01-21 280.00 280.00 272.45 275.15 0.0M
2025-01-20 284.45 284.65 281.45 281.45 0.0M
2025-01-17 286.30 286.30 282.00 282.00 0.0M
2025-01-16 288.85 288.85 284.35 285.20 0.0M
2025-01-15 290.00 290.85 288.25 290.85 0.0M
2025-01-14 298.10 298.10 288.95 288.95 0.0M
2025-01-13 298.00 301.15 295.15 297.50 0.0M
2025-01-10 292.00 296.25 291.10 294.35 0.0M
2025-01-09 289.85 290.90 287.45 289.35 0.0M
2025-01-08 295.00 295.00 286.60 287.95 0.0M
2025-01-07 289.60 289.60 284.85 289.35 0.0M
2025-01-06 289.00 289.95 282.70 289.95 0.0M
2025-01-03 283.65 286.25 281.80 284.60 0.0M
2025-01-02 273.75 280.00 273.75 278.65 0.0M