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
2023-12-29 323.40 324.40 320.55 321.15 0.0M
2023-12-28 323.00 324.40 323.00 324.40 0.0M
2023-12-27 331.20 331.95 323.00 327.80 0.0M
2023-12-22 324.00 329.25 324.00 327.35 0.0M
2023-12-21 325.75 325.75 323.05 323.05 0.0M
2023-12-20 329.10 330.35 325.85 325.85 0.0M
2023-12-19 326.40 329.30 324.00 324.00 0.0M
2023-12-18 330.90 330.90 330.90 330.90 0.0M
2023-12-15 336.10 336.10 322.40 323.00 0.0M
2023-12-14 334.00 334.70 331.95 331.95 0.0M
2023-12-13 327.90 333.05 327.90 333.05 0.0M
2023-12-12 333.35 341.80 327.40 329.60 0.0M
2023-12-11 330.25 333.25 330.25 333.25 0.0M
2023-12-08 336.75 336.75 334.20 334.20 0.0M
2023-12-07 331.35 335.35 331.00 332.25 0.0M
2023-12-06 332.15 332.45 327.50 330.00 0.0M
2023-12-05 333.65 338.15 333.65 336.10 0.0M
2023-12-04 337.20 337.20 331.70 332.90 0.0M
2023-12-01 343.80 344.20 340.00 343.15 0.0M
2023-11-30 340.00 352.90 340.00 348.75 0.0M
2023-11-29 341.05 341.05 341.05 341.05 0.0M
2023-11-28 350.90 350.90 350.75 350.75 0.0M
2023-11-27 350.00 353.35 350.00 352.30 0.0M
2023-11-24 357.55 357.55 357.55 357.55 0.0M
2023-11-23 337.10 353.85 337.10 351.00 0.0M
2023-11-22 349.40 349.40 341.50 341.85 0.0M
2023-11-21 352.10 355.55 352.05 352.05 0.0M
2023-11-20 347.45 356.20 347.45 356.15 0.0M
2023-11-17 342.80 348.05 342.80 346.45 0.0M
2023-11-16 345.40 346.15 343.95 343.95 0.0M
2023-11-15 349.80 354.80 349.80 354.70 0.0M
2023-11-14 361.60 361.60 355.15 355.60 0.0M
2023-11-13 364.40 372.85 364.40 368.20 0.0M
2023-11-10 362.40 364.75 362.40 364.00 0.0M
2023-11-09 357.50 361.15 353.65 361.15 0.0M
2023-11-08 357.50 360.85 357.50 358.60 0.0M
2023-11-07 360.80 362.70 355.00 355.00 0.0M
2023-11-06 366.75 375.80 366.75 373.00 0.0M
2023-11-03 373.85 373.85 366.90 366.90 0.0M
2023-11-02 371.10 373.55 368.90 370.00 0.0M
2023-11-01 370.75 374.85 370.75 374.85 0.0M
2023-10-31 372.00 372.75 372.00 372.75 0.0M
2023-10-30 381.85 381.85 374.95 374.95 0.0M
2023-10-27 374.40 379.85 369.65 369.65 0.0M
2023-10-26 370.10 370.10 366.05 367.40 0.0M
2023-10-25 369.65 370.95 369.65 370.95 0.0M
2023-10-24 368.25 377.00 368.25 369.10 0.0M
2023-10-23 366.15 378.75 366.15 371.65 0.0M
2023-10-20 379.00 381.05 375.55 375.55 0.0M
2023-10-19 380.80 385.10 376.25 377.20 0.0M
2023-10-18 379.80 383.20 379.15 380.80 0.0M
2023-10-17 380.25 380.25 378.55 378.55 0.0M
2023-10-16 378.80 380.50 376.80 376.80 0.0M
2023-10-13 374.00 378.25 373.75 378.25 0.0M
2023-10-12 360.80 368.35 360.80 368.35 0.0M
2023-10-11 368.65 369.65 356.55 356.55 0.0M
2023-10-10 366.30 366.30 358.10 366.30 0.0M
2023-10-09 350.95 360.10 350.95 360.10 0.0M
2023-10-06 341.10 341.10 341.10 341.10 0.0M
2023-10-05 336.00 338.85 336.00 338.40 0.0M
2023-10-04 344.05 346.00 336.85 339.75 0.0M
2023-10-03 349.25 349.25 349.25 349.25 0.0M
2023-10-02 354.40 355.70 354.40 355.70 0.0M
2023-09-29 359.85 359.85 355.70 355.80 0.0M
2023-09-28 359.00 359.00 353.75 354.00 0.0M
2023-09-27 352.05 355.65 352.05 354.20 0.0M
2023-09-26 346.50 346.50 346.50 346.50 0.0M
2023-09-25 348.00 350.20 345.10 345.20 0.0M
2023-09-22 350.35 350.35 345.00 346.90 0.0M
2023-09-21 356.00 356.00 347.10 349.80 0.0M
2023-09-20 355.30 355.95 354.70 355.95 0.0M
2023-09-19 354.15 360.85 354.15 356.80 0.0M
2023-09-18 354.00 354.00 352.80 352.80 0.0M
2023-09-15 359.15 359.15 355.00 355.00 0.0M
2023-09-14 350.00 359.00 350.00 357.55 0.0M
2023-09-13 350.15 351.95 350.00 350.00 0.0M
2023-09-12 344.40 349.00 344.40 348.10 0.0M
2023-09-11 346.50 350.00 346.45 347.60 0.0M
2023-09-08 345.00 347.05 344.60 344.60 0.0M
2023-09-07 340.00 341.85 336.40 336.40 0.0M
2023-09-06 344.15 345.10 342.85 344.50 0.0M
2023-09-05 334.50 343.35 333.95 343.30 0.0M
2023-09-04 335.20 335.60 335.20 335.60 0.0M
2023-09-01 333.85 337.80 333.85 337.80 0.0M
2023-08-31 328.00 328.40 325.45 327.40 0.0M
2023-08-30 327.50 331.10 326.00 327.10 0.0M
2023-08-29 326.00 327.10 326.00 327.10 0.0M
2023-08-28 323.65 327.30 323.10 327.30 0.0M
2023-08-25 321.60 324.05 320.00 320.70 0.0M
2023-08-24 317.00 319.30 317.00 319.25 0.0M
2023-08-23 327.65 327.65 321.35 321.35 0.0M
2023-08-22 327.25 330.00 327.25 330.00 0.0M
2023-08-21 326.40 330.70 324.65 327.85 0.0M
2023-08-18 323.00 323.45 320.00 320.75 0.0M
2023-08-17 321.15 321.15 321.15 321.15 0.0M
2023-08-16 319.20 320.00 318.00 320.00 0.0M
2023-08-15 323.60 324.15 321.60 324.15 0.0M
2023-08-14 321.40 321.40 319.20 319.20 0.0M
2023-08-11 329.10 332.35 324.10 332.35 0.0M
2023-08-10 330.80 333.25 330.80 333.25 0.0M
2023-08-09 326.45 334.65 321.50 334.05 0.0M
2023-08-08 310.90 310.90 310.30 310.30 0.0M
2023-08-07 316.55 316.70 310.00 310.00 0.0M
2023-08-04 310.00 315.95 310.00 315.50 0.0M
2023-08-03 305.75 311.65 305.75 310.60 0.0M
2023-08-02 311.20 311.20 306.95 306.95 0.0M
2023-08-01 308.95 315.20 308.55 311.25 0.0M
2023-07-31 311.55 311.55 307.00 311.00 0.0M
2023-07-28 306.90 306.90 303.50 305.60 0.0M
2023-07-27 309.15 310.25 309.15 309.30 0.0M
2023-07-26 313.00 313.00 306.85 306.85 0.0M
2023-07-25 315.85 316.50 315.35 315.70 0.0M
2023-07-24 309.90 312.55 308.65 309.95 0.0M
2023-07-21 309.30 313.10 309.30 313.10 0.0M
2023-07-20 303.00 304.75 303.00 304.75 0.0M
2023-07-19 300.30 300.30 296.50 296.50 0.0M
2023-07-18 294.90 306.95 294.90 303.10 0.0M
2023-07-17 296.00 298.55 290.00 294.90 0.0M
2023-07-14 303.35 304.10 296.40 296.40 0.0M
2023-07-13 307.30 307.30 301.80 303.30 0.0M
2023-07-12 307.05 310.50 307.05 308.00 0.0M
2023-07-11 304.40 304.40 304.40 304.40 0.0M
2023-07-10 305.00 308.30 305.00 308.30 0.0M
2023-07-07 305.65 305.65 302.65 305.30 0.0M
2023-07-06 307.65 309.95 304.65 304.85 0.0M
2023-07-05 316.90 319.90 312.85 312.85 0.0M
2023-07-03 315.00 315.00 315.00 315.00 0.0M
2023-06-30 313.70 314.00 312.90 312.90 0.0M
2023-06-29 311.00 311.25 311.00 311.25 0.0M
2023-06-28 308.60 308.80 308.40 308.80 0.0M
2023-06-27 309.60 309.95 309.60 309.95 0.0M
2023-06-26 309.30 310.15 308.80 309.60 0.0M
2023-06-23 306.00 309.75 306.00 309.75 0.0M
2023-06-22 322.60 322.60 310.80 310.80 0.0M
2023-06-21 323.10 323.10 320.50 321.15 0.0M
2023-06-20 322.70 322.70 320.00 320.00 0.0M
2023-06-19 317.65 317.65 317.65 317.65 0.0M
2023-06-16 321.80 326.00 320.75 320.75 0.0M
2023-06-15 320.10 326.65 320.10 322.50 0.0M
2023-06-14 322.00 322.00 321.50 321.80 0.0M
2023-06-13 317.45 325.00 317.45 324.95 0.0M
2023-06-12 313.65 315.05 310.00 312.70 0.0M
2023-06-09 307.60 313.05 307.60 313.05 0.0M
2023-06-08 306.75 307.70 306.75 307.70 0.0M
2023-06-07 296.85 303.05 296.85 303.05 0.0M
2023-06-06 299.55 299.55 296.00 296.00 0.0M
2023-06-05 299.05 305.55 299.05 305.55 0.0M
2023-06-02 292.00 294.35 292.00 294.35 0.0M
2023-06-01 284.80 286.35 283.70 286.35 0.0M
2023-05-31 289.20 289.20 281.00 287.25 0.0M
2023-05-30 292.50 292.60 288.00 288.00 0.0M
2023-05-26 295.75 295.75 295.50 295.55 0.0M
2023-05-25 304.05 304.05 295.35 295.35 0.0M
2023-05-23 299.85 304.10 299.85 303.95 0.0M
2023-05-22 298.30 298.30 298.30 298.30 0.0M
2023-05-19 303.00 303.00 302.10 302.10 0.0M
2023-05-16 300.40 303.65 300.40 302.20 0.0M
2023-05-15 301.70 301.70 301.70 301.70 0.0M
2023-05-12 295.85 295.85 295.85 295.85 0.0M
2023-05-11 306.50 306.50 295.60 296.55 0.0M
2023-05-10 313.50 313.50 313.50 313.50 0.0M
2023-05-09 310.55 315.00 309.00 310.00 0.0M
2023-05-08 312.70 316.50 312.70 316.50 0.0M
2023-05-05 310.50 310.50 310.50 310.50 0.0M
2023-05-04 304.40 304.40 300.70 300.70 0.0M
2023-05-03 295.00 295.00 288.00 288.00 0.0M
2023-05-02 312.60 312.60 305.80 305.80 0.0M
2023-04-28 299.00 303.40 299.00 303.40 0.0M
2023-04-27 299.00 299.00 295.80 295.80 0.0M
2023-04-26 301.00 301.00 301.00 301.00 0.0M
2023-04-25 305.65 305.65 302.60 302.60 0.0M
2023-04-24 299.50 305.40 299.50 305.40 0.0M
2023-04-21 304.00 304.00 304.00 304.00 0.0M
2023-04-19 301.00 301.00 298.10 298.10 0.0M
2023-04-18 306.65 306.65 306.65 306.65 0.0M
2023-04-17 309.00 309.00 307.00 307.00 0.0M
2023-04-13 308.05 308.05 307.05 307.05 0.0M
2023-04-11 311.80 311.80 306.85 307.00 0.0M
2023-04-05 303.00 305.30 303.00 305.30 0.0M
2023-04-04 314.00 314.00 307.85 307.85 0.0M
2023-04-03 300.00 314.00 298.95 314.00 0.0M
2023-03-31 299.80 300.85 297.75 297.75 0.0M
2023-03-30 295.75 295.75 295.75 295.75 0.0M
2023-03-28 290.70 291.60 290.70 290.70 0.0M
2023-03-27 285.10 285.10 283.75 283.75 0.0M
2023-03-24 284.50 284.50 279.50 282.20 0.0M
2023-03-23 294.00 294.00 290.00 290.00 0.0M
2023-03-22 293.30 293.30 292.00 292.00 0.0M
2023-03-21 300.00 300.00 299.05 299.05 0.0M
2023-03-20 286.50 290.15 285.00 290.15 0.0M
2023-03-17 300.00 302.85 292.00 292.00 0.0M
2023-03-16 292.80 292.80 287.00 287.00 0.0M
2023-03-15 305.00 305.00 290.00 293.75 0.0M
2023-03-14 306.00 306.00 301.05 301.05 0.0M
2023-03-13 313.90 313.90 309.65 309.65 0.0M
2023-03-10 313.00 317.10 310.60 317.10 0.0M
2023-03-08 320.00 321.40 320.00 321.40 0.0M
2023-03-07 325.00 325.00 321.65 321.65 0.0M
2023-03-06 323.85 323.85 323.85 323.85 0.0M
2023-03-03 323.75 323.75 316.45 320.20 0.0M
2023-02-28 320.15 320.15 317.00 317.00 0.0M
2023-02-27 324.00 324.00 324.00 324.00 0.0M
2023-02-20 318.20 319.35 317.90 318.50 0.0M
2023-02-17 324.00 324.00 320.00 320.00 0.0M
2023-02-16 325.00 327.25 325.00 327.25 0.0M
2023-02-15 329.00 329.00 325.00 325.00 0.0M
2023-02-13 331.95 331.95 330.00 330.00 0.0M
2023-02-10 330.00 332.40 327.65 330.00 0.0M
2023-02-09 325.90 325.90 325.90 325.90 0.0M
2023-02-08 321.00 322.10 318.00 320.00 0.0M
2023-02-06 295.90 297.50 295.90 297.50 0.0M
2023-02-02 298.00 301.85 293.75 293.75 0.0M
2023-02-01 303.65 306.00 303.65 306.00 0.0M
2023-01-31 299.50 299.85 299.50 299.55 0.0M
2023-01-30 304.75 304.75 300.15 300.15 0.0M
2023-01-27 297.95 297.95 297.95 297.95 0.0M
2023-01-26 295.40 295.40 295.40 295.40 0.0M
2023-01-25 297.40 297.40 297.40 297.40 0.0M
2023-01-24 300.00 300.60 300.00 300.60 0.0M
2023-01-23 306.70 307.50 306.00 307.50 0.0M
2023-01-20 303.40 307.00 303.40 307.00 0.0M
2023-01-19 293.20 305.30 293.20 302.45 0.0M
2023-01-18 306.25 310.20 306.25 308.60 0.0M
2023-01-17 299.85 305.75 299.85 304.15 0.0M
2023-01-16 306.00 306.00 302.75 302.75 0.0M
2023-01-13 310.00 310.00 307.00 307.00 0.0M
2023-01-12 303.55 310.00 303.55 310.00 0.0M
2023-01-11 310.00 310.00 299.95 302.20 0.0M
2023-01-10 315.00 315.00 307.40 307.40 0.0M
2023-01-09 318.00 319.15 314.40 314.40 0.0M
2023-01-06 325.00 326.55 325.00 326.55 0.0M
2023-01-05 320.80 320.95 317.50 320.75 0.0M
2023-01-04 322.25 324.80 318.70 318.70 0.0M
2023-01-03 354.90 354.90 342.95 342.95 0.0M