Var Energi ASA (VAR.OL) — 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	54.28	56.08	54.20	55.76	+2.09%	3,338,031
2026-10-15	54.84	54.96	54.14	54.62	-1.16%	4,090,499
2026-10-14	54.20	55.34	54.12	55.26	+2.03%	4,841,266
2026-10-13	53.50	54.16	53.26	54.16	+1.42%	3,935,827
2026-10-12	52.62	53.62	52.20	53.40	+0.38%	4,809,108
2026-10-09	52.50	53.20	52.04	53.20	+0.99%	2,760,148
2026-10-08	52.26	53.08	52.10	52.68	+2.21%	5,331,778
2026-10-07	51.40	52.02	50.84	51.54	+0.59%	3,524,155
2026-10-06	51.20	51.80	50.76	51.24	-0.12%	3,509,447
2026-10-05	51.10	51.98	50.96	51.30	+1.38%	4,508,427
2026-10-02	51.76	51.76	50.58	50.60	-1.79%	3,801,124
2026-10-01	50.58	51.52	49.63	51.52	+1.38%	4,177,159
2026-09-30	50.72	50.98	50.24	50.82	-0.63%	4,342,132
2026-09-29	51.52	51.66	50.40	51.14	-0.89%	4,036,400
2026-09-28	51.36	52.32	51.36	51.60	+0.98%	2,501,553
2026-09-25	51.80	52.16	50.94	51.10	-4.09%	5,492,130
2026-09-24	52.50	53.70	52.50	53.28	+2.23%	4,957,584
2026-09-23	51.20	52.34	50.76	52.12	+1.13%	5,104,389
2026-09-22	51.90	52.32	50.08	51.54	-1.07%	4,907,004
2026-09-21	53.14	53.48	52.10	52.10	-3.16%	3,835,406
2026-09-18	53.00	53.80	52.50	53.80	+0.34%	7,097,539
2026-09-17	53.84	53.92	52.74	53.62	-1.29%	6,053,732
2026-09-16	54.76	55.34	54.32	54.32	-0.29%	4,325,672
2026-09-15	54.38	54.76	53.54	54.48	-0.47%	4,090,362
2026-09-14	54.10	54.94	53.70	54.74	+3.05%	5,617,069
2026-09-11	53.64	53.80	52.60	53.12	-0.34%	4,902,802
2026-09-10	53.50	54.56	53.28	53.30	+0.45%	6,667,535
2026-09-09	52.02	53.16	51.88	53.06	+3.03%	6,653,721
2026-09-08	51.20	52.06	50.96	51.50	+1.78%	5,132,948
2026-09-07	50.52	51.14	50.44	50.60	+1.04%	4,703,348
2026-09-04	50.72	50.72	49.63	50.08	-0.79%	5,148,260
2026-09-03	50.08	51.08	49.50	50.48	+0.40%	5,722,779
2026-09-02	51.00	51.50	50.00	50.28	+0.16%	6,131,088
2026-09-01	49.90	50.28	49.35	50.20	+1.07%	6,484,787
2026-08-31	49.30	49.79	48.97	49.67	+2.35%	9,497,014
2026-08-28	48.50	49.03	48.42	48.53	+0.27%	4,141,058
2026-08-27	48.25	48.93	47.92	48.40	-0.10%	4,870,968
2026-08-26	47.91	48.45	47.08	48.45	-0.53%	7,177,269
2026-08-25	49.00	49.11	47.90	48.71	-0.69%	7,127,165
2026-08-24	49.40	49.80	49.05	49.05	-1.29%	4,237,530
2026-08-21	50.10	50.20	49.45	49.69	-3.66%	9,381,189
2026-08-20	50.62	51.80	49.96	51.58	+2.79%	9,304,365
2026-08-19	49.44	50.32	49.37	50.18	+1.60%	8,188,597
2026-08-18	49.10	49.39	48.78	49.39	+1.56%	4,978,297
2026-08-17	48.57	48.68	48.30	48.63	+0.14%	3,884,089
2026-08-14	48.37	48.64	47.93	48.56	+2.02%	4,089,252
2026-08-13	48.80	48.98	47.39	47.60	-2.50%	4,288,067
2026-08-12	48.70	48.88	48.20	48.82	+0.43%	4,892,801
2026-08-11	48.50	48.89	48.12	48.61	+1.76%	6,542,533
2026-08-10	46.65	47.77	46.30	47.77	+2.47%	6,436,477
2026-08-07	46.70	47.11	46.06	46.62	+0.56%	6,409,449
2026-08-06	46.55	46.65	46.16	46.36	+0.13%	3,419,267
2026-08-05	46.52	47.12	46.24	46.30	-1.28%	4,732,718
2026-08-04	47.40	48.41	46.28	46.90	-0.55%	8,343,284
2026-08-03	45.86	47.19	45.55	47.16	-0.08%	3,988,357
2026-07-31	46.98	47.70	46.91	47.20	-0.21%	4,225,949
2026-07-30	48.20	48.29	46.95	47.30	-1.25%	3,480,092
2026-07-29	47.08	48.08	46.50	47.90	+2.33%	5,279,688
2026-07-28	46.19	47.14	46.01	46.81	+0.13%	7,030,928
2026-07-27	46.50	46.91	45.98	46.75	-4.02%	8,183,841
2026-07-24	49.27	49.27	47.93	48.71	-1.20%	8,082,518
2026-07-23	48.27	49.30	48.01	49.30	+1.13%	9,389,543
2026-07-22	47.44	48.75	47.02	48.75	+4.39%	8,193,372
2026-07-21	44.97	46.70	44.25	46.70	+7.09%	13,012,614
2026-07-20	45.29	45.54	43.57	43.61	-1.78%	5,448,788
2026-07-17	43.32	44.59	43.00	44.40	+2.02%	5,112,522
2026-07-16	43.34	43.67	42.53	43.52	-0.09%	3,859,811
2026-07-15	44.00	44.01	43.18	43.56	-0.82%	4,330,477
2026-07-14	44.40	44.57	43.18	43.92	+1.36%	6,414,057
2026-07-13	42.93	43.50	42.35	43.33	+3.02%	5,175,978
2026-07-10	42.22	42.43	41.75	42.06	-1.43%	3,968,326
2026-07-09	42.63	42.82	41.92	42.67	-0.84%	7,591,189
2026-07-08	42.60	43.36	42.17	43.03	+3.54%	7,334,835
2026-07-07	41.13	41.68	40.90	41.56	+1.69%	3,820,497
2026-07-06	41.12	41.13	40.40	40.87	-0.24%	2,807,563
2026-07-03	41.05	41.15	40.61	40.97	+0.61%	2,181,927
2026-07-02	40.10	41.09	40.01	40.72	+1.55%	3,587,957
2026-07-01	41.09	41.29	39.95	40.10	-2.65%	5,470,072
2026-06-30	40.67	41.38	40.55	41.19	+1.30%	6,120,069
2026-06-29	41.26	41.50	40.51	40.66	-0.02%	4,076,207
2026-06-26	40.65	40.85	40.25	40.67	-0.32%	3,943,062
2026-06-25	41.11	41.11	40.39	40.80	-0.95%	7,499,167
2026-06-24	42.50	42.59	40.60	41.19	-3.38%	6,417,884
2026-06-23	43.13	43.38	42.30	42.63	-1.07%	4,867,180
2026-06-22	43.22	43.60	42.81	43.09	+0.00%	3,723,276
2026-06-19	42.39	43.19	42.39	43.09	+2.47%	6,608,874
2026-06-18	42.90	43.11	41.98	42.05	-2.91%	4,705,262
2026-06-17	42.75	43.42	42.20	43.31	+0.53%	5,404,413
2026-06-16	43.61	43.98	42.80	43.08	-2.09%	8,707,182
2026-06-15	44.68	44.82	43.57	44.00	-6.42%	9,315,216
2026-06-12	47.84	47.90	45.83	47.02	-5.45%	8,017,087
2026-06-11	49.00	49.92	48.42	49.73	+2.49%	6,172,593
2026-06-10	47.50	48.55	47.20	48.52	+2.26%	6,626,708
2026-06-09	47.87	48.25	47.15	47.45	-0.86%	5,656,191
2026-06-08	48.73	49.26	47.82	47.86	-0.25%	6,370,633
2026-06-05	47.29	48.28	47.20	47.98	+0.84%	7,326,806
2026-06-04	47.35	47.83	46.75	47.58	-0.21%	6,722,188
2026-06-03	47.20	47.68	46.88	47.68	+0.38%	7,160,460
2026-06-02	46.50	47.50	46.16	47.50	+1.06%	7,597,992
2026-06-01	46.46	47.56	45.90	47.00	+3.23%	6,902,499
2026-05-29	45.80	46.58	45.11	45.53	-0.48%	84,337,406
2026-05-28	46.42	47.03	45.53	45.75	-0.35%	7,063,558
2026-05-27	46.90	46.90	45.54	45.91	-3.02%	8,333,497
2026-05-26	46.29	47.65	45.80	47.34	+0.25%	7,991,665
2026-05-22	47.81	48.19	47.12	47.22	-2.28%	6,254,319
2026-05-21	47.93	48.94	47.79	48.32	+0.10%	5,233,829
2026-05-20	49.01	49.58	47.96	48.27	-0.78%	6,831,713
2026-05-19	48.00	49.18	48.00	48.65	+2.21%	5,879,358
2026-05-18	48.41	49.15	47.36	47.60	+0.57%	6,060,843
2026-05-15	47.00	47.72	46.72	47.33	+1.50%	7,803,194
2026-05-13	46.70	47.35	46.10	46.63	+0.39%	5,677,525
2026-05-12	45.50	46.83	45.43	46.45	+2.72%	5,515,385
2026-05-11	45.07	45.65	44.56	45.22	+2.38%	5,120,500
2026-05-08	44.41	44.61	43.82	44.17	+0.45%	4,928,432
2026-05-07	44.82	45.42	43.42	43.97	-1.90%	8,063,585
2026-05-06	47.00	47.00	43.40	44.82	-6.35%	12,708,150
2026-05-05	47.43	48.12	47.04	47.86	+1.70%	5,498,445
2026-05-04	46.80	48.20	46.45	47.06	+0.28%	4,243,509
2026-04-30	47.20	47.52	46.22	46.93	+1.47%	5,063,048
2026-04-29	46.57	46.98	46.25	46.25	+0.37%	5,285,731
2026-04-28	45.84	47.00	45.70	46.08	+1.88%	7,374,704
2026-04-27	45.17	45.93	44.86	45.23	+0.51%	5,061,537
2026-04-24	45.73	46.15	44.82	45.00	-0.13%	7,889,297
2026-04-23	45.29	45.89	44.89	45.06	+0.87%	5,843,669
2026-04-22	43.52	45.14	43.42	44.67	+2.03%	6,804,216
2026-04-21	43.11	43.93	43.00	43.78	+1.34%	5,394,391
2026-04-20	43.17	43.75	42.62	43.20	+3.47%	7,516,359
2026-04-17	44.72	45.20	41.41	41.75	-6.18%	12,711,250
2026-04-16	44.28	44.90	43.90	44.50	+0.11%	8,545,475
2026-04-15	44.69	45.70	44.33	44.45	-0.98%	9,020,125
2026-04-14	46.00	46.27	44.68	44.89	-3.38%	8,954,598
2026-04-13	48.15	48.48	46.18	46.46	+1.69%	12,398,630
2026-04-10	45.50	46.40	45.20	45.69	-0.80%	8,912,508
2026-04-09	44.71	46.40	44.60	46.06	+5.64%	10,383,330
2026-04-08	43.50	44.12	42.32	43.60	-11.63%	26,682,020
2026-04-07	48.23	49.83	48.20	49.34	+2.49%	14,096,620
2026-04-01	47.87	49.10	47.28	48.14	-4.75%	9,935,523
2026-03-31	50.00	50.70	49.28	50.54	+0.16%	11,823,340
2026-03-30	49.03	50.70	48.97	50.46	+3.34%	16,344,650
2026-03-27	47.98	49.20	47.45	48.83	+2.65%	10,053,620
2026-03-26	47.00	47.71	46.80	47.57	+1.93%	8,442,278
2026-03-25	45.24	46.79	44.76	46.67	+1.28%	10,750,550
2026-03-24	45.06	46.73	45.06	46.08	+2.45%	9,697,982
2026-03-23	48.25	48.62	42.98	44.98	-6.27%	26,728,270
2026-03-20	48.51	48.90	47.30	47.99	-3.96%	28,717,039
2026-03-19	45.26	50.30	45.23	49.97	+12.70%	33,387,262
2026-03-18	43.53	44.74	43.00	44.34	+1.07%	12,527,700
2026-03-17	42.79	43.97	42.40	43.87	+3.13%	13,936,440
2026-03-16	42.00	42.83	41.88	42.54	+3.20%	16,590,119
2026-03-13	40.57	41.67	40.48	41.22	+2.54%	16,110,010
2026-03-12	39.60	40.20	39.33	40.20	+2.32%	14,962,120
2026-03-11	38.52	39.29	38.22	39.29	+1.97%	10,937,950
2026-03-10	38.21	39.04	37.75	38.53	-3.41%	13,149,650
2026-03-09	40.00	40.03	38.95	39.89	+3.13%	24,091,109
2026-03-06	38.22	38.89	37.81	38.68	+1.50%	17,199,070
2026-03-05	37.88	38.20	36.75	38.11	+1.22%	13,294,160
2026-03-04	38.45	38.60	37.31	37.65	-3.01%	14,218,930
2026-03-03	38.73	38.93	38.14	38.82	+3.16%	22,679,461
2026-03-02	38.30	39.32	36.65	37.63	+6.03%	28,617,061
2026-02-27	34.82	35.71	34.70	35.49	+1.92%	11,053,190
2026-02-26	35.08	35.12	34.11	34.82	-0.26%	6,859,123
2026-02-25	34.95	35.15	34.73	34.91	-0.26%	5,957,781
2026-02-24	34.79	35.07	34.55	35.00	+0.95%	4,950,739
2026-02-23	34.54	34.87	34.18	34.67	+0.93%	5,758,014
2026-02-20	35.02	35.03	34.10	34.35	-1.97%	7,318,420
2026-02-19	34.60	35.24	34.20	35.04	+2.22%	11,719,790
2026-02-18	32.97	34.28	32.94	34.28	+4.16%	10,226,070
2026-02-17	33.17	33.47	32.80	32.91	-0.81%	8,013,359
2026-02-16	33.60	33.69	32.98	33.18	-1.69%	6,767,489
2026-02-13	33.42	34.02	33.13	33.75	+0.15%	7,284,650
2026-02-12	33.86	34.07	33.46	33.70	-0.03%	8,027,630
2026-02-11	33.38	33.75	32.96	33.71	+1.05%	10,374,090
2026-02-10	34.21	34.50	33.31	33.36	-1.51%	14,025,470
2026-02-09	33.86	34.03	33.64	33.87	-0.59%	6,239,100
2026-02-06	34.12	34.25	33.28	34.07	+0.77%	5,929,732
2026-02-05	33.50	34.38	33.40	33.81	+0.96%	8,391,738
2026-02-04	33.90	34.00	33.26	33.49	+0.51%	6,841,571
2026-02-03	33.23	33.42	32.89	33.32	-3.05%	8,760,983
2026-02-02	33.86	34.42	33.50	34.37	-1.43%	8,947,759
2026-01-30	34.60	35.00	34.43	34.87	+0.03%	6,865,553
2026-01-29	35.00	35.39	34.80	34.86	+0.61%	9,287,665
2026-01-28	34.40	35.14	34.23	34.65	+1.02%	5,373,802
2026-01-27	34.46	34.46	33.87	34.30	-0.09%	7,715,497
2026-01-26	34.75	35.10	34.32	34.33	-1.09%	6,037,801
2026-01-23	34.50	34.93	34.28	34.71	+1.55%	5,421,466
2026-01-22	35.43	35.60	34.07	34.18	-2.79%	8,457,027
2026-01-21	34.64	35.22	34.54	35.16	+0.92%	6,164,796
2026-01-20	34.53	34.85	34.07	34.84	+0.81%	6,711,768
2026-01-19	34.60	34.83	34.22	34.56	-1.26%	6,288,498
2026-01-16	33.91	35.00	33.86	35.00	+3.43%	10,764,200
2026-01-15	34.17	34.20	33.60	33.84	-2.45%	7,732,724
2026-01-14	34.40	34.85	33.87	34.69	+1.11%	10,824,650
2026-01-13	33.00	34.48	32.93	34.31	+2.14%	13,083,790
2026-01-12	33.00	33.87	32.80	33.59	+2.75%	10,254,720
2026-01-09	32.36	32.82	32.19	32.69	+2.86%	8,213,670
2026-01-08	31.77	31.90	31.45	31.78	+0.03%	5,525,323
2026-01-07	32.66	32.66	31.42	31.77	-4.68%	19,204,949
2026-01-06	33.16	33.79	33.10	33.33	+2.30%	7,183,409
2026-01-05	33.50	33.77	32.33	32.58	-2.46%	6,725,424
2026-01-02	33.01	33.53	32.96	33.40	+1.21%	5,351,986
2025-12-30	32.45	33.16	32.40	33.00	+2.01%	5,914,374
2025-12-29	31.68	32.39	31.59	32.35	+2.34%	5,978,353
2025-12-23	31.65	31.77	31.55	31.61	+0.03%	2,652,441
2025-12-22	31.25	31.83	31.06	31.60	+0.10%	6,153,407
2025-12-19	31.53	31.78	31.24	31.57	+0.13%	6,190,905
2025-12-18	31.93	32.07	31.53	31.53	-0.50%	5,231,405
2025-12-17	31.75	32.30	31.69	31.69	+1.12%	7,064,035
2025-12-16	31.90	31.93	31.34	31.34	-2.37%	6,753,996
2025-12-15	32.20	32.35	31.98	32.10	-0.12%	4,172,403
2025-12-12	32.00	32.19	31.78	32.14	+0.34%	3,643,880
2025-12-11	32.12	32.40	31.65	32.03	+1.04%	5,592,950
2025-12-10	32.25	32.31	31.70	31.70	-1.43%	6,247,894
2025-12-09	32.17	32.34	31.91	32.16	-0.28%	4,489,724
2025-12-08	32.16	32.35	31.98	32.25	+0.28%	2,576,898
2025-12-05	31.96	32.25	31.64	32.16	+1.29%	3,513,377
2025-12-04	31.90	31.97	31.61	31.75	-0.09%	3,946,679
2025-12-03	31.42	31.88	31.39	31.78	+1.47%	4,320,292
2025-12-02	31.96	31.96	31.09	31.32	-1.82%	4,568,066
2025-12-01	31.70	32.08	31.69	31.90	+0.85%	3,782,236
2025-11-28	31.50	31.70	31.33	31.63	+0.89%	5,700,454
2025-11-27	31.53	31.66	31.26	31.35	+0.13%	3,104,630
2025-11-26	31.50	31.63	31.07	31.31	+0.19%	4,668,998
2025-11-25	31.88	32.10	31.00	31.25	-1.11%	6,735,265
2025-11-24	32.08	32.08	31.29	31.60	-1.50%	8,533,088
2025-11-21	32.30	32.37	31.72	32.08	-3.17%	7,585,456
2025-11-20	32.35	33.13	32.16	33.13	+4.18%	3,983,111
2025-11-19	33.20	33.32	31.72	31.80	-3.58%	7,720,647
2025-11-18	33.62	33.62	32.90	32.98	-2.51%	4,043,069
2025-11-17	33.86	34.05	33.72	33.83	-2.95%	3,102,870
2025-11-14	35.00	35.14	34.71	34.86	+0.03%	3,922,334
2025-11-13	34.50	34.85	34.44	34.85	+0.03%	4,395,986
2025-11-12	35.29	35.47	34.73	34.84	-0.66%	4,448,898
2025-11-11	34.26	35.19	34.26	35.07	+2.54%	4,366,017
2025-11-10	34.43	34.63	34.06	34.20	-0.18%	3,163,986
2025-11-07	34.08	34.39	34.05	34.26	+1.15%	3,093,040
2025-11-06	33.72	33.95	33.54	33.87	-0.18%	2,565,728
2025-11-05	33.77	34.05	33.65	33.93	+0.59%	2,069,764
2025-11-04	34.14	34.14	33.70	33.73	-1.26%	3,823,288
2025-11-03	34.17	34.60	33.95	34.16	+0.23%	2,678,316
2025-10-31	33.95	34.10	33.55	34.08	+0.53%	2,685,087
2025-10-30	33.34	33.94	33.12	33.90	+1.19%	3,472,068
2025-10-29	33.14	33.63	33.00	33.50	+1.21%	2,648,132
2025-10-28	33.25	33.28	32.90	33.10	-1.58%	3,678,878
2025-10-27	33.66	33.69	32.99	33.63	+0.15%	4,066,350
2025-10-24	33.85	33.94	33.45	33.58	-1.03%	4,228,882
2025-10-23	33.60	34.19	33.53	33.93	+3.13%	8,215,216
2025-10-22	32.75	33.15	32.49	32.90	+0.80%	5,969,286
2025-10-21	33.12	33.40	32.30	32.64	+2.26%	8,569,424
2025-10-20	31.85	32.45	31.81	31.92	+0.13%	5,147,476
2025-10-17	31.88	32.11	31.39	31.88	-1.21%	7,012,990

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+20.67%). 가장 약한 달: 4월 (-9.45%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.13%
2월-2.99%
3월+20.67%
4월-9.45%
5월+0.78%
6월-2.86%
7월+14.14%
8월+1.39%
9월-1.23%
10월+1.67%
11월-7.41%
12월+3.45%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Var Energi ASA (VAR.OL)의 최근 종가는 얼마입니까?

2026-10-16 기준 55.76. Closelook 데이터 레이크의 일별 가격 기록 기준.

VAR.OL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.08, 최저 31.00 (2026-10-16 기준).

Var Energi ASA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VAR.OL의 가장 강한 달은 3월(평균 +20.67%), 가장 약한 달은 4월(평균 -9.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.