Oersted AS

ORSTED
🏛️ 영국 →
115.63
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
2021-12-30 826.00 842.20 826.00 838.90 0.0M
2021-12-29 838.80 838.80 827.80 836.50 0.0M
2021-12-23 849.60 853.40 837.20 848.40 0.1M
2021-12-22 839.20 844.00 828.60 840.40 0.1M
2021-12-21 836.20 847.00 830.40 837.70 0.1M
2021-12-20 805.20 830.60 805.20 829.30 0.1M
2021-12-17 826.20 838.40 816.20 824.60 0.2M
2021-12-16 829.60 853.20 821.60 827.60 0.2M
2021-12-15 817.20 820.20 806.80 814.10 0.1M
2021-12-14 821.60 821.60 804.40 808.00 0.1M
2021-12-13 818.40 828.60 818.40 823.70 0.0M
2021-12-10 831.20 844.05 818.00 818.60 0.1M
2021-12-09 833.20 852.60 833.20 846.10 0.1M
2021-12-08 849.60 861.80 831.40 833.80 0.3M
2021-12-07 820.40 846.60 820.40 844.70 0.1M
2021-12-06 801.80 820.80 792.00 812.10 0.1M
2021-12-03 814.20 820.60 791.50 794.20 0.1M
2021-12-02 843.40 843.40 816.60 819.00 0.1M
2021-12-01 848.40 854.40 835.20 846.50 0.5M
2021-11-30 847.60 857.20 842.40 845.90 0.3M
2021-11-29 857.00 867.20 843.20 850.80 0.1M
2021-11-26 850.20 874.40 849.80 870.90 0.1M
2021-11-25 840.00 871.60 840.00 863.10 0.0M
2021-11-24 842.20 845.20 829.80 830.50 0.1M
2021-11-23 834.40 845.00 830.80 839.30 0.0M
2021-11-22 861.60 866.00 842.80 850.20 0.1M
2021-11-19 857.60 859.20 845.70 845.70 0.1M
2021-11-18 873.00 879.80 856.80 856.80 0.0M
2021-11-17 884.40 884.80 872.80 882.60 0.1M
2021-11-16 892.40 896.40 883.40 891.40 0.1M
2021-11-15 902.00 902.00 885.60 887.70 0.1M
2021-11-12 883.00 901.40 880.40 896.00 0.1M
2021-11-11 873.20 885.20 868.00 880.40 0.0M
2021-11-10 863.80 878.60 859.00 870.10 0.1M
2021-11-09 879.40 884.40 869.20 881.40 0.0M
2021-11-08 884.00 884.40 870.40 878.70 0.1M
2021-11-05 868.20 883.20 855.60 875.80 0.1M
2021-11-04 883.80 895.00 874.60 881.80 0.2M
2021-11-03 927.80 928.80 877.20 886.70 0.4M
2021-11-02 929.00 938.40 915.80 919.50 0.1M
2021-11-01 921.00 931.20 909.00 923.40 0.1M
2021-10-29 927.20 932.60 905.00 915.00 0.1M
2021-10-28 895.00 922.40 895.00 920.00 0.0M
2021-10-27 901.60 911.00 901.60 910.50 0.0M
2021-10-26 900.60 906.20 888.80 899.00 0.1M
2021-10-25 903.00 909.00 890.00 895.70 0.2M
2021-10-22 909.60 917.80 901.90 901.90 0.1M
2021-10-21 911.60 921.20 901.40 910.10 0.1M
2021-10-20 883.80 921.80 882.80 911.70 0.4M
2021-10-19 879.80 892.20 875.20 891.20 0.1M
2021-10-18 880.80 883.40 870.90 870.90 0.0M
2021-10-15 879.80 885.60 859.80 877.50 0.4M
2021-10-14 877.80 888.80 869.80 880.60 0.1M
2021-10-13 854.80 891.40 849.20 891.20 0.4M
2021-10-12 833.20 863.50 833.20 863.50 0.1M
2021-10-11 835.00 835.00 818.40 825.40 0.1M
2021-10-08 879.80 879.80 848.20 852.90 0.1M
2021-10-07 868.00 877.00 860.00 866.60 0.2M
2021-10-06 830.20 856.00 830.20 845.70 0.0M
2021-10-05 860.00 860.00 837.80 848.00 0.1M
2021-10-04 862.00 877.60 850.20 862.70 0.2M
2021-10-01 845.00 868.40 840.20 858.00 0.1M
2021-09-30 886.00 886.00 848.00 856.00 0.1M
2021-09-29 877.60 890.20 872.60 879.30 0.0M
2021-09-28 879.80 884.00 868.20 879.30 0.1M
2021-09-27 906.20 910.20 890.40 898.40 0.0M
2021-09-24 914.00 914.00 903.80 906.60 0.1M
2021-09-23 919.50 929.20 916.20 918.90 0.1M
2021-09-22 897.49 908.20 893.40 905.40 0.2M
2021-09-21 888.20 895.50 885.00 895.50 0.1M
2021-09-20 860.20 884.60 860.20 880.80 0.0M
2021-09-17 899.20 899.20 879.00 884.70 0.0M
2021-09-16 894.40 894.40 875.80 890.20 0.1M
2021-09-15 934.80 944.20 894.30 894.30 0.0M
2021-09-14 931.60 945.20 928.50 944.00 0.1M
2021-09-13 934.80 945.60 931.20 932.50 0.1M
2021-09-10 936.80 936.80 925.55 926.50 0.0M
2021-09-09 956.60 956.60 941.70 941.70 0.0M
2021-09-08 953.80 953.80 942.80 953.60 0.1M
2021-09-07 981.60 983.60 968.60 969.40 0.1M
2021-09-06 995.40 995.40 976.60 976.60 0.0M
2021-09-03 1,002.00 1,008.50 983.00 983.95 0.1M
2021-09-02 1,000.50 1,000.50 992.60 997.75 0.0M
2021-09-01 1,006.50 1,008.50 997.80 1,006.45 0.0M
2021-08-31 1,019.00 1,019.00 998.77 1,002.10 0.0M
2021-08-27 999.20 999.20 984.20 993.85 0.0M
2021-08-26 1,019.50 1,021.50 1,009.95 1,010.25 0.0M
2021-08-25 1,027.48 1,044.50 1,027.48 1,044.50 0.0M
2021-08-24 1,049.00 1,054.00 1,045.00 1,048.00 0.0M
2021-08-23 1,038.50 1,043.00 1,026.50 1,031.75 0.0M
2021-08-20 1,043.25 1,049.50 1,036.75 1,036.75 0.0M
2021-08-19 985.60 1,026.00 985.60 1,026.00 0.1M
2021-08-18 984.20 998.60 976.80 989.85 0.2M
2021-08-17 954.00 974.60 947.00 965.90 0.1M
2021-08-16 958.40 965.20 947.40 964.10 0.1M
2021-08-13 945.40 977.00 945.40 960.60 0.2M
2021-08-12 963.40 964.20 933.90 933.90 0.1M
2021-08-11 983.80 987.40 972.50 972.50 0.0M
2021-08-10 968.00 996.27 968.00 981.15 0.1M
2021-08-09 956.60 983.40 956.60 964.70 0.1M
2021-08-06 945.00 961.40 945.00 953.20 0.1M
2021-08-05 958.10 960.20 946.00 960.20 0.1M
2021-08-04 942.60 962.80 941.80 955.60 0.1M
2021-08-03 938.60 942.60 932.40 939.20 0.1M
2021-08-02 935.60 938.20 925.60 933.90 0.0M
2021-07-30 940.00 940.70 931.80 940.70 0.1M
2021-07-29 946.20 947.00 942.40 944.20 0.0M
2021-07-28 936.60 965.80 936.00 960.20 0.1M
2021-07-27 929.40 934.00 928.20 931.20 0.0M
2021-07-26 940.20 945.80 936.80 945.80 0.0M
2021-07-23 954.80 961.60 944.76 949.30 0.1M
2021-07-22 947.60 967.80 947.60 964.50 0.1M
2021-07-21 915.20 947.20 915.20 943.70 0.0M
2021-07-20 920.40 920.50 908.90 914.80 0.0M
2021-07-19 913.00 913.00 899.00 902.30 0.0M
2021-07-16 917.00 926.00 910.40 916.30 0.4M
2021-07-15 927.20 931.80 906.80 918.10 0.1M
2021-07-14 930.40 940.60 928.20 932.90 0.0M
2021-07-13 947.72 950.60 939.20 939.20 0.1M
2021-07-12 943.20 956.00 936.54 946.80 0.1M
2021-07-09 941.20 941.20 919.40 921.80 0.1M
2021-07-08 950.00 952.20 935.80 938.40 0.0M
2021-07-07 958.20 965.30 954.20 965.30 0.1M
2021-07-06 915.93 931.20 915.93 931.20 0.0M
2021-07-05 911.00 920.60 910.30 910.30 0.0M
2021-07-02 911.80 918.60 911.50 911.50 0.0M
2021-07-01 918.80 923.80 904.00 905.40 0.1M
2021-06-30 898.40 898.40 874.40 877.90 0.1M
2021-06-29 895.60 905.60 891.20 894.10 0.1M
2021-06-28 875.60 888.80 875.00 885.90 0.2M
2021-06-25 860.00 864.47 858.00 858.00 0.0M
2021-06-24 858.00 866.51 856.32 858.80 0.1M
2021-06-23 867.60 867.60 857.40 866.60 0.1M
2021-06-22 879.60 879.60 868.40 877.50 0.0M
2021-06-21 866.79 873.80 866.79 871.50 0.0M
2021-06-18 905.80 906.60 872.20 872.20 0.1M
2021-06-17 898.40 898.40 876.80 889.20 0.1M
2021-06-16 875.20 909.60 875.20 900.30 0.0M
2021-06-15 881.20 881.20 865.60 873.40 0.0M
2021-06-14 844.40 868.86 842.40 864.80 0.1M
2021-06-11 839.60 843.20 836.60 843.20 0.1M
2021-06-10 841.00 841.45 822.60 835.00 0.1M
2021-06-09 873.40 873.40 854.93 856.40 0.0M
2021-06-08 875.60 881.20 862.60 874.00 0.0M
2021-06-07 874.60 874.60 855.80 863.10 0.0M
2021-06-04 870.00 875.00 857.00 875.00 0.0M
2021-06-03 871.60 871.60 841.31 845.70 0.2M
2021-06-02 931.80 932.20 869.50 869.50 0.1M
2021-06-01 918.69 943.00 918.69 925.10 0.1M
2021-05-28 906.40 939.80 906.40 936.40 0.0M
2021-05-27 929.80 929.80 913.20 923.60 0.0M
2021-05-26 938.60 939.40 935.60 935.70 0.0M
2021-05-25 927.80 935.80 927.80 930.80 0.0M
2021-05-21 912.60 929.80 909.60 922.00 0.0M
2021-05-20 892.40 897.80 885.79 896.80 0.1M
2021-05-19 891.80 898.00 882.73 884.50 0.0M
2021-05-18 889.00 897.40 877.60 897.40 0.0M
2021-05-17 866.20 868.40 858.20 864.60 0.1M
2021-05-13 866.50 866.50 858.20 858.20 0.0M
2021-05-12 863.80 874.75 851.56 858.20 0.3M
2021-05-11 847.40 847.40 824.40 837.50 0.2M
2021-05-10 884.20 885.00 863.00 873.00 0.1M
2021-05-07 871.00 901.60 870.40 891.40 0.2M
2021-05-06 875.00 879.82 855.80 856.00 0.0M
2021-05-05 884.93 894.00 882.40 886.70 0.1M
2021-05-04 920.40 933.40 872.00 933.40 0.1M
2021-05-03 903.03 930.80 903.03 903.03 0.2M
2021-04-30 906.44 906.44 906.44 906.44 0.0M
2021-04-29 954.40 950.00 902.11 906.16 0.4M
2021-04-28 978.05 979.00 960.80 979.00 0.3M
2021-04-27 997.20 1,000.00 974.40 980.33 0.1M
2021-04-26 1,004.10 1,010.50 990.40 991.65 0.2M
2021-04-23 977.60 995.60 974.60 990.20 0.1M
2021-04-22 923.40 984.40 938.40 975.40 0.0M
2021-04-21 929.40 970.82 916.50 919.10 0.1M
2021-04-20 948.70 949.40 924.79 925.60 0.1M
2021-04-19 987.85 996.60 952.40 987.80 0.0M
2021-04-16 1,000.00 1,001.00 987.40 993.18 0.1M
2021-04-15 1,011.25 1,024.24 991.63 995.65 0.0M
2021-04-14 1,038.75 1,043.50 1,011.96 1,026.22 0.0M
2021-04-13 1,049.00 1,050.00 1,030.00 1,036.55 0.1M
2021-04-12 1,047.00 1,051.00 1,038.50 1,043.70 0.1M
2021-04-09 1,051.25 1,051.00 1,037.50 1,044.50 0.1M
2021-04-08 1,031.25 1,049.50 1,023.25 1,035.23 0.1M
2021-04-07 1,031.25 1,033.00 1,014.50 1,024.13 0.1M
2021-04-06 1,060.00 1,061.00 1,013.00 1,027.64 0.1M
2021-03-31 1,002.45 1,035.00 998.60 1,008.16 0.1M
2021-03-30 1,020.60 1,016.35 993.80 998.80 0.0M
2021-03-29 1,022.60 1,019.50 1,005.50 1,013.47 0.0M
2021-03-26 985.40 1,013.50 983.00 996.53 0.1M
2021-03-25 980.70 1,007.00 971.80 988.38 0.1M
2021-03-24 1,012.80 1,014.00 983.20 1,014.00 0.0M
2021-03-23 1,002.55 1,017.00 988.40 1,014.14 0.1M
2021-03-22 973.90 990.20 964.36 971.60 0.2M
2021-03-19 942.10 973.00 942.20 953.80 0.2M
2021-03-18 961.40 957.40 929.40 935.60 0.0M
2021-03-17 987.40 991.00 948.60 954.13 0.0M
2021-03-16 968.40 994.20 963.80 973.81 0.1M
2021-03-15 978.15 980.20 958.03 967.60 0.0M
2021-03-12 978.60 963.00 944.50 963.00 0.0M
2021-03-11 961.20 979.60 968.00 976.40 0.1M
2021-03-10 975.10 968.88 943.80 952.00 0.0M
2021-03-09 918.10 971.20 920.00 920.00 0.1M
2021-03-08 906.40 911.20 881.80 909.16 0.0M
2021-03-05 914.80 927.32 899.97 900.00 0.1M
2021-03-04 916.90 927.00 901.00 920.00 0.6M
2021-03-03 968.00 966.20 917.00 920.40 0.0M
2021-03-02 992.30 997.80 967.68 979.18 0.0M
2021-03-01 1,007.55 1,008.00 995.40 1,001.00 0.0M
2021-02-26 1,016.70 1,019.00 990.60 998.00 0.1M
2021-02-25 994.75 1,011.00 997.60 1,004.79 0.0M
2021-02-24 995.75 1,002.00 983.80 993.95 0.0M
2021-02-23 983.50 995.00 941.80 975.92 0.0M
2021-02-22 1,011.90 1,014.00 983.40 1,011.10 0.0M
2021-02-19 998.65 1,024.50 987.80 998.06 0.0M
2021-02-18 1,035.75 1,035.00 1,003.00 1,022.13 0.0M
2021-02-17 1,023.95 1,034.00 1,015.50 1,017.10 0.0M
2021-02-16 1,063.50 1,058.50 1,033.50 1,049.40 0.2M
2021-02-15 1,048.00 1,058.00 1,041.87 1,057.47 0.0M
2021-02-12 1,068.50 1,071.00 1,027.50 1,041.47 0.1M
2021-02-11 1,021.70 1,048.00 1,026.50 1,040.73 0.0M
2021-02-10 1,053.75 1,067.50 1,014.00 1,049.71 0.0M
2021-02-09 1,093.75 1,089.50 1,029.50 1,046.90 0.1M
2021-02-08 1,149.50 1,129.00 1,096.00 1,100.69 0.1M
2021-02-05 1,143.00 1,158.59 1,134.69 1,145.26 0.0M
2021-02-04 1,179.25 1,195.10 1,133.00 1,166.63 0.0M
2021-02-03 1,198.75 1,203.75 1,166.65 1,183.09 0.0M
2021-02-02 1,196.75 1,212.00 1,190.00 1,193.97 0.0M
2021-02-01 1,164.50 1,191.75 1,174.15 1,190.00 0.0M
2021-01-29 1,192.75 1,196.00 1,166.16 1,167.00 0.0M
2021-01-28 1,137.25 1,197.10 1,110.00 1,197.00 0.1M
2021-01-27 1,208.50 1,208.50 1,107.00 1,146.88 0.2M
2021-01-26 1,238.75 1,248.67 1,203.50 1,231.24 0.1M
2021-01-25 1,267.50 1,253.02 1,238.95 1,244.00 0.0M
2021-01-22 1,241.50 1,253.50 1,226.35 1,253.50 0.1M
2021-01-21 1,233.25 1,254.66 1,226.35 1,239.40 0.1M
2021-01-20 1,201.50 1,224.50 1,173.25 1,185.00 0.0M
2021-01-19 1,173.25 1,201.19 1,160.36 1,183.51 0.1M
2021-01-18 1,154.25 1,178.00 1,157.10 1,163.00 0.0M
2021-01-15 1,197.25 1,202.90 1,164.00 1,184.15 0.0M
2021-01-14 1,209.50 1,209.76 1,186.00 1,192.69 0.2M
2021-01-13 1,164.50 1,213.50 1,161.00 1,206.42 0.1M
2021-01-12 1,306.50 1,306.00 1,262.95 1,277.83 0.0M
2021-01-11 1,330.75 1,332.99 1,282.50 1,311.40 0.0M
2021-01-08 1,381.50 1,400.00 1,351.50 1,351.50 0.0M
2021-01-07 1,342.00 1,385.00 1,355.00 1,369.70 0.0M
2021-01-06 1,310.75 1,344.05 1,311.50 1,324.50 0.0M
2021-01-05 1,310.75 1,311.50 1,286.00 1,311.50 0.1M
2021-01-04 1,252.75 1,317.67 1,243.50 1,313.22 0.0M