EQ Resources Ltd (EQR.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	0.28	0.29	0.28	0.28	+0.00%	32,837,302
2026-10-15	0.29	0.29	0.27	0.28	-3.45%	42,347,252
2026-10-14	0.29	0.30	0.28	0.29	+0.00%	34,508,937
2026-10-13	0.30	0.31	0.29	0.29	-3.33%	53,507,972
2026-10-12	0.32	0.32	0.28	0.30	-7.69%	60,663,247
2026-10-09	0.34	0.34	0.32	0.33	-2.99%	18,188,557
2026-10-08	0.33	0.35	0.32	0.34	-1.47%	47,405,016
2026-10-07	0.34	0.35	0.33	0.34	-2.86%	35,243,039
2026-10-06	0.40	0.42	0.34	0.35	-11.39%	100,238,437
2026-10-05	0.40	0.41	0.39	0.40	-1.25%	10,042,246
2026-10-02	0.43	0.43	0.39	0.40	-10.11%	55,626,911
2026-10-01	0.41	0.47	0.41	0.45	+5.95%	26,755,045
2026-09-30	0.40	0.44	0.39	0.42	+5.00%	31,553,136
2026-09-29	0.42	0.42	0.40	0.40	-5.88%	28,131,523
2026-09-28	0.45	0.46	0.42	0.42	-5.56%	38,214,820
2026-09-25	0.49	0.49	0.44	0.45	-10.00%	31,182,895
2026-09-24	0.47	0.50	0.46	0.50	+5.26%	37,838,849
2026-09-23	0.47	0.49	0.46	0.47	+2.15%	46,940,574
2026-09-22	0.47	0.47	0.45	0.47	+0.00%	28,360,605
2026-09-21	0.48	0.55	0.46	0.47	-4.12%	185,982,504
2026-09-18	0.46	0.48	0.44	0.48	+6.59%	438,540,130
2026-09-17	0.46	0.47	0.42	0.46	-2.15%	83,027,127
2026-09-16	0.43	0.47	0.41	0.47	+8.14%	92,780,091
2026-09-15	0.41	0.46	0.40	0.43	+11.69%	158,913,209
2026-09-14	0.39	0.39	0.39	0.39	+0.00%	0
2026-09-11	0.39	0.40	0.36	0.39	-3.75%	38,794,466
2026-09-10	0.40	0.41	0.38	0.40	+1.27%	27,298,935
2026-09-09	0.39	0.41	0.38	0.40	+2.60%	38,310,232
2026-09-08	0.37	0.39	0.36	0.39	+5.48%	27,444,265
2026-09-07	0.37	0.39	0.36	0.36	+0.00%	30,513,350
2026-09-04	0.36	0.37	0.34	0.36	+2.82%	34,527,564
2026-09-03	0.38	0.39	0.35	0.35	-7.79%	59,030,024
2026-09-02	0.44	0.44	0.36	0.39	-9.41%	90,263,048
2026-09-01	0.43	0.44	0.41	0.42	+0.00%	27,156,851
2026-08-31	0.41	0.42	0.39	0.42	+3.66%	38,311,318
2026-08-28	0.41	0.42	0.40	0.41	+0.00%	25,576,276
2026-08-27	0.40	0.41	0.39	0.41	+5.13%	39,019,230
2026-08-26	0.38	0.41	0.38	0.39	+4.00%	30,790,418
2026-08-25	0.36	0.38	0.35	0.38	+4.17%	25,153,199
2026-08-24	0.37	0.38	0.35	0.36	-1.37%	20,808,172
2026-08-21	0.34	0.38	0.34	0.36	+7.35%	47,623,539
2026-08-20	0.32	0.34	0.32	0.34	+6.25%	30,445,916
2026-08-19	0.31	0.33	0.31	0.32	+1.59%	19,067,771
2026-08-18	0.31	0.33	0.31	0.32	+1.61%	25,002,392
2026-08-17	0.31	0.33	0.30	0.31	+0.00%	23,348,655
2026-08-14	0.30	0.31	0.29	0.31	+3.33%	28,882,946
2026-08-13	0.33	0.33	0.30	0.30	-6.25%	20,610,139
2026-08-12	0.31	0.33	0.30	0.32	+3.23%	22,434,973
2026-08-11	0.31	0.32	0.30	0.31	+1.64%	24,168,368
2026-08-10	0.30	0.32	0.30	0.30	+0.00%	19,275,215
2026-08-07	0.32	0.32	0.29	0.30	-4.69%	47,239,852
2026-08-06	0.32	0.33	0.31	0.32	-4.48%	51,174,550
2026-08-05	0.30	0.34	0.29	0.34	+17.54%	77,708,784
2026-08-04	0.27	0.28	0.27	0.28	+9.62%	23,668,645
2026-08-03	0.26	0.27	0.25	0.26	+1.96%	16,439,959
2026-07-31	0.26	0.28	0.26	0.26	+2.00%	14,583,149
2026-07-30	0.27	0.27	0.25	0.25	-5.66%	17,448,104
2026-07-29	0.26	0.29	0.26	0.27	+3.92%	43,672,707
2026-07-28	0.28	0.28	0.26	0.26	-5.56%	18,283,193
2026-07-27	0.26	0.28	0.26	0.27	+3.85%	17,802,016
2026-07-24	0.27	0.28	0.26	0.26	-3.70%	20,940,284
2026-07-23	0.27	0.28	0.26	0.27	+1.89%	22,219,730
2026-07-22	0.28	0.28	0.27	0.27	-5.36%	33,306,953
2026-07-21	0.28	0.29	0.27	0.28	-5.08%	51,840,668
2026-07-20	0.26	0.30	0.26	0.29	+34.09%	65,579,654
2026-07-17	0.23	0.24	0.21	0.22	-10.20%	49,563,514
2026-07-16	0.26	0.27	0.24	0.24	-7.55%	18,540,680
2026-07-15	0.27	0.28	0.27	0.27	-1.85%	12,506,812
2026-07-14	0.26	0.28	0.26	0.27	+3.85%	17,352,621
2026-07-13	0.27	0.28	0.26	0.26	-5.45%	20,333,067
2026-07-10	0.28	0.29	0.27	0.28	+0.00%	10,197,230
2026-07-09	0.27	0.28	0.27	0.28	+3.77%	24,506,156
2026-07-08	0.28	0.28	0.27	0.27	-7.02%	13,657,096
2026-07-07	0.28	0.29	0.27	0.28	+1.79%	26,029,409
2026-07-06	0.30	0.31	0.28	0.28	-6.67%	19,094,047
2026-07-03	0.30	0.31	0.29	0.30	-1.64%	15,925,518
2026-07-02	0.29	0.31	0.29	0.30	+3.39%	22,744,031
2026-07-01	0.29	0.30	0.28	0.29	+1.72%	35,993,901
2026-06-30	0.28	0.29	0.26	0.29	+3.57%	30,241,368
2026-06-29	0.28	0.29	0.28	0.28	+1.82%	28,843,761
2026-06-26	0.28	0.28	0.27	0.28	+5.77%	23,256,872
2026-06-25	0.27	0.27	0.25	0.26	-3.70%	21,339,046
2026-06-24	0.27	0.27	0.26	0.27	+1.89%	8,410,827
2026-06-23	0.29	0.29	0.26	0.27	-8.62%	35,311,742
2026-06-22	0.27	0.29	0.27	0.29	+7.41%	26,538,390
2026-06-19	0.27	0.28	0.26	0.27	-1.82%	21,495,792
2026-06-18	0.27	0.28	0.27	0.28	+1.85%	19,608,540
2026-06-17	0.26	0.27	0.25	0.27	+12.50%	34,678,323
2026-06-16	0.24	0.25	0.23	0.24	+0.00%	22,686,073
2026-06-15	0.23	0.25	0.23	0.24	+2.13%	22,580,148
2026-06-12	0.23	0.24	0.22	0.23	+9.30%	17,570,070
2026-06-11	0.20	0.22	0.20	0.21	+4.88%	27,149,554
2026-06-10	0.21	0.22	0.20	0.20	-8.89%	19,161,344
2026-06-09	0.23	0.23	0.21	0.23	-2.17%	30,810,924
2026-06-05	0.24	0.24	0.23	0.23	-2.13%	19,627,173
2026-06-04	0.23	0.24	0.23	0.23	-2.08%	13,889,698
2026-06-03	0.23	0.24	0.22	0.24	+11.63%	20,587,908
2026-06-02	0.22	0.23	0.21	0.21	+0.00%	28,434,735
2026-06-01	0.23	0.23	0.21	0.21	-6.52%	26,734,454
2026-05-29	0.25	0.26	0.23	0.23	-4.17%	123,233,963
2026-05-28	0.26	0.27	0.24	0.24	-7.69%	14,100,851
2026-05-27	0.28	0.28	0.26	0.26	+0.00%	17,638,657
2026-05-26	0.24	0.27	0.24	0.26	+6.12%	17,719,389
2026-05-25	0.24	0.26	0.24	0.24	+2.08%	10,069,399
2026-05-22	0.24	0.26	0.24	0.24	+2.13%	24,076,824
2026-05-21	0.24	0.25	0.23	0.23	+0.00%	17,977,107
2026-05-20	0.23	0.24	0.23	0.23	+0.00%	25,110,808
2026-05-19	0.24	0.25	0.23	0.23	-4.08%	19,237,468
2026-05-18	0.24	0.25	0.23	0.24	+0.00%	25,310,001
2026-05-15	0.26	0.27	0.24	0.24	-10.91%	57,113,461
2026-05-14	0.29	0.29	0.26	0.28	-6.78%	35,321,588
2026-05-13	0.28	0.31	0.27	0.29	+11.32%	55,823,927
2026-05-12	0.26	0.28	0.26	0.27	+0.00%	20,309,097
2026-05-11	0.26	0.27	0.24	0.27	+1.92%	40,647,867
2026-05-08	0.26	0.27	0.25	0.26	+0.00%	22,547,612
2026-05-07	0.27	0.27	0.26	0.26	+0.00%	13,009,498
2026-05-06	0.28	0.28	0.26	0.26	-5.45%	22,662,567
2026-05-05	0.27	0.28	0.27	0.28	+0.00%	15,509,334
2026-05-04	0.26	0.28	0.26	0.28	+7.84%	15,950,373
2026-05-01	0.28	0.28	0.23	0.26	-5.56%	69,951,314
2026-04-30	0.28	0.30	0.26	0.27	-11.48%	45,906,963
2026-04-29	0.28	0.31	0.28	0.30	+3.39%	31,181,632
2026-04-28	0.27	0.29	0.27	0.29	+1.72%	39,027,557
2026-04-27	0.27	0.29	0.26	0.29	+5.45%	29,385,007
2026-04-24	0.28	0.29	0.28	0.28	-3.51%	19,727,200
2026-04-23	0.28	0.31	0.28	0.28	+5.56%	60,964,124
2026-04-22	0.29	0.30	0.27	0.27	-10.00%	39,704,626
2026-04-21	0.30	0.30	0.28	0.30	+0.00%	36,387,503
2026-04-20	0.33	0.34	0.29	0.30	-6.25%	23,013,627
2026-04-17	0.32	0.33	0.31	0.32	+3.23%	23,411,048
2026-04-16	0.32	0.32	0.30	0.31	-1.59%	17,862,876
2026-04-15	0.34	0.34	0.32	0.32	-5.97%	31,515,504
2026-04-14	0.34	0.35	0.33	0.34	+4.69%	32,728,352
2026-04-13	0.33	0.33	0.30	0.32	-5.88%	13,426,760
2026-04-10	0.36	0.36	0.33	0.34	-2.86%	30,352,739
2026-04-09	0.35	0.36	0.34	0.35	+1.45%	32,144,554
2026-04-08	0.35	0.35	0.33	0.34	+0.00%	31,197,823
2026-04-07	0.34	0.35	0.33	0.34	+9.52%	61,502,143
2026-04-02	0.30	0.32	0.29	0.32	+3.28%	21,319,062
2026-04-01	0.33	0.33	0.30	0.30	-4.69%	22,340,063
2026-03-31	0.33	0.34	0.32	0.32	-1.54%	27,302,390
2026-03-30	0.30	0.34	0.30	0.33	+3.17%	39,848,262
2026-03-27	0.29	0.32	0.28	0.32	+5.00%	32,515,580
2026-03-26	0.32	0.33	0.29	0.30	-4.76%	37,710,345
2026-03-25	0.30	0.32	0.30	0.32	+8.62%	35,856,393
2026-03-24	0.29	0.30	0.28	0.29	+7.41%	33,888,837
2026-03-23	0.28	0.28	0.27	0.27	-6.90%	52,992,975
2026-03-20	0.27	0.30	0.27	0.29	+9.43%	46,077,817
2026-03-19	0.28	0.28	0.25	0.27	-8.62%	77,224,748
2026-03-18	0.30	0.30	0.26	0.29	-6.45%	101,213,258
2026-03-17	0.35	0.38	0.31	0.31	-13.89%	65,413,949
2026-03-16	0.35	0.36	0.34	0.36	-1.37%	28,556,876
2026-03-13	0.33	0.36	0.32	0.36	+7.35%	36,950,520
2026-03-12	0.35	0.37	0.34	0.34	-2.86%	42,328,953
2026-03-11	0.34	0.36	0.34	0.35	+11.11%	50,881,840
2026-03-10	0.32	0.34	0.30	0.32	+5.00%	58,700,621
2026-03-09	0.34	0.35	0.29	0.30	-13.04%	89,680,953
2026-03-06	0.32	0.35	0.30	0.34	+6.15%	40,200,056
2026-03-05	0.34	0.35	0.33	0.33	-4.41%	23,904,797
2026-03-04	0.30	0.36	0.30	0.34	+4.62%	52,751,414
2026-03-03	0.35	0.39	0.31	0.33	-4.41%	97,084,174
2026-03-02	0.28	0.34	0.28	0.34	+21.43%	83,269,733
2026-02-27	0.24	0.29	0.24	0.28	+16.67%	71,900,995
2026-02-26	0.24	0.24	0.23	0.24	+2.13%	12,966,576
2026-02-25	0.23	0.24	0.22	0.23	+9.30%	26,957,265
2026-02-24	0.22	0.23	0.21	0.21	-2.27%	16,749,081
2026-02-23	0.23	0.23	0.20	0.22	-2.22%	17,673,632
2026-02-20	0.25	0.25	0.22	0.23	-8.16%	20,469,428
2026-02-19	0.24	0.25	0.23	0.24	+4.26%	20,374,156
2026-02-18	0.23	0.23	0.23	0.23	+2.17%	10,417,269
2026-02-17	0.24	0.25	0.22	0.23	-2.13%	27,757,022
2026-02-16	0.24	0.26	0.23	0.23	+14.63%	53,086,005
2026-02-13	0.22	0.23	0.20	0.20	-12.77%	50,603,454
2026-02-12	0.26	0.27	0.23	0.23	-6.00%	89,525,676
2026-02-11	0.21	0.26	0.21	0.25	+19.05%	79,469,341
2026-02-10	0.20	0.21	0.19	0.21	+13.51%	39,356,720
2026-02-09	0.20	0.20	0.18	0.18	+2.78%	32,763,157
2026-02-06	0.18	0.19	0.17	0.18	-2.70%	42,151,222
2026-02-05	0.20	0.20	0.18	0.18	-9.76%	52,079,093
2026-02-04	0.20	0.21	0.20	0.20	+7.89%	46,924,719
2026-02-03	0.17	0.20	0.17	0.19	+11.76%	40,084,402
2026-02-02	0.17	0.18	0.17	0.17	-8.11%	42,697,212
2026-01-30	0.20	0.21	0.18	0.18	-5.13%	64,023,955
2026-01-29	0.20	0.20	0.17	0.20	+2.63%	72,348,054
2026-01-28	0.18	0.20	0.18	0.19	+8.57%	60,429,268
2026-01-27	0.17	0.20	0.17	0.17	+12.90%	101,732,305
2026-01-23	0.15	0.17	0.15	0.15	+6.90%	86,667,823
2026-01-22	0.14	0.15	0.14	0.14	+11.54%	67,302,602
2026-01-21	0.12	0.14	0.12	0.13	+13.04%	50,714,262
2026-01-20	0.12	0.13	0.11	0.12	+4.55%	36,802,711
2026-01-19	0.10	0.11	0.10	0.11	+4.76%	56,538,702
2026-01-16	0.11	0.11	0.10	0.10	-4.55%	15,954,481
2026-01-15	0.11	0.12	0.10	0.11	+4.76%	24,932,733
2026-01-14	0.11	0.12	0.10	0.10	-4.55%	10,268,210
2026-01-13	0.12	0.12	0.10	0.11	+0.00%	24,257,394
2026-01-12	0.10	0.12	0.10	0.11	+17.02%	37,428,683
2026-01-09	0.10	0.10	0.09	0.09	-5.05%	48,297,431
2026-01-08	0.10	0.11	0.10	0.10	-1.00%	34,379,141
2026-01-07	0.10	0.11	0.10	0.10	+5.26%	32,121,686
2026-01-06	0.09	0.10	0.09	0.10	+10.47%	83,201,845
2026-01-05	0.08	0.09	0.08	0.09	+3.61%	30,026,169
2026-01-02	0.08	0.09	0.08	0.08	+0.00%	12,243,549
2025-12-31	0.08	0.09	0.08	0.08	+0.00%	19,361,576
2025-12-30	0.08	0.08	0.08	0.08	+2.47%	20,871,418
2025-12-29	0.09	0.09	0.08	0.08	+0.00%	23,773,546
2025-12-24	0.08	0.08	0.08	0.08	+2.53%	20,291,288
2025-12-23	0.09	0.09	0.08	0.08	-7.06%	62,208,313
2025-12-22	0.08	0.09	0.08	0.09	+10.39%	53,150,060
2025-12-19	0.07	0.08	0.07	0.08	+8.45%	44,952,075
2025-12-18	0.07	0.07	0.07	0.07	+0.00%	27,216,827
2025-12-17	0.07	0.07	0.07	0.07	+9.23%	37,760,729
2025-12-16	0.07	0.07	0.06	0.07	+0.00%	22,178,995
2025-12-15	0.06	0.07	0.06	0.07	-2.99%	46,794,410
2025-12-12	0.06	0.07	0.06	0.07	+9.84%	21,970,902
2025-12-11	0.07	0.07	0.06	0.06	-7.58%	20,726,035
2025-12-10	0.07	0.07	0.06	0.07	+4.76%	30,206,636
2025-12-09	0.06	0.07	0.06	0.06	+3.28%	15,920,486
2025-12-08	0.07	0.07	0.06	0.06	-1.61%	20,197,289
2025-12-05	0.06	0.07	0.05	0.06	-4.62%	71,253,734
2025-12-04	0.07	0.07	0.07	0.07	+0.00%	0
2025-12-03	0.07	0.07	0.07	0.07	+0.00%	0
2025-12-02	0.06	0.07	0.06	0.07	+10.17%	10,421,441
2025-12-01	0.07	0.07	0.06	0.06	-7.81%	20,480,399
2025-11-28	0.06	0.06	0.06	0.06	+6.67%	23,410,639
2025-11-27	0.05	0.06	0.05	0.06	+15.38%	55,877,234
2025-11-26	0.05	0.05	0.05	0.05	+8.33%	14,499,496
2025-11-25	0.05	0.05	0.05	0.05	+4.35%	6,302,828
2025-11-24	0.05	0.05	0.04	0.05	+0.00%	14,044,633
2025-11-21	0.05	0.05	0.04	0.05	-8.00%	13,267,800
2025-11-20	0.05	0.05	0.05	0.05	+0.00%	19,056,761
2025-11-19	0.05	0.05	0.05	0.05	+2.04%	11,161,895
2025-11-18	0.05	0.05	0.05	0.05	-5.77%	12,209,646
2025-11-17	0.05	0.05	0.05	0.05	+0.00%	8,033,008
2025-11-14	0.05	0.05	0.05	0.05	+1.96%	16,523,097
2025-11-13	0.05	0.05	0.05	0.05	+4.08%	18,620,584
2025-11-12	0.05	0.05	0.04	0.05	+6.52%	10,855,393
2025-11-11	0.05	0.05	0.04	0.05	+0.00%	3,689,187
2025-11-10	0.04	0.05	0.04	0.05	+9.52%	7,891,375
2025-11-07	0.04	0.04	0.04	0.04	-4.55%	8,017,231
2025-11-06	0.04	0.05	0.04	0.04	+15.79%	21,913,025
2025-11-05	0.04	0.04	0.04	0.04	-7.32%	10,139,656
2025-11-04	0.04	0.04	0.04	0.04	+2.50%	17,415,506
2025-11-03	0.04	0.04	0.04	0.04	+0.00%	16,106,127
2025-10-31	0.05	0.05	0.04	0.04	-16.67%	46,171,128
2025-10-30	0.05	0.05	0.04	0.05	+2.13%	8,069,203
2025-10-29	0.05	0.05	0.04	0.05	+9.30%	4,733,698
2025-10-28	0.04	0.04	0.04	0.04	-6.52%	17,380,197
2025-10-27	0.05	0.05	0.05	0.05	-8.00%	15,904,004
2025-10-24	0.05	0.05	0.05	0.05	+8.70%	23,761,320
2025-10-23	0.04	0.05	0.04	0.05	+6.98%	18,614,753

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+66.97%). 가장 약한 달: 7월 (-23.11%). 일별 데이터 2년치(2025–2026) 기준.

1월+46.45%
2월+66.97%
3월-4.05%
4월-4.60%
5월-14.90%
6월+24.39%
7월-23.11%
8월+38.68%
9월-14.00%
10월+29.03%
11월+60.00%
12월+40.68%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

EQ Resources Ltd (EQR.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.28. Closelook 데이터 레이크의 일별 가격 기록 기준.

EQR.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.55, 최저 0.04 (2026-10-16 기준).

EQ Resources Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EQR.AU의 가장 강한 달은 2월(평균 +66.97%), 가장 약한 달은 7월(평균 -23.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.