OBX Basic Materials NR (OBMN)

OBMN
🏛️ 노르웨이 →
162.26
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
2022-12-30 167.65 167.82 166.65 167.17 0.0M
2022-12-29 166.36 168.03 165.64 167.66 0.0M
2022-12-28 166.72 167.97 166.26 166.38 0.0M
2022-12-27 167.46 169.16 166.44 166.76 0.0M
2022-12-23 165.49 167.54 165.37 167.41 0.0M
2022-12-22 166.94 168.65 164.94 165.48 0.0M
2022-12-21 164.64 167.40 164.30 166.88 0.0M
2022-12-20 162.45 165.05 161.37 164.62 0.0M
2022-12-19 161.99 163.42 161.93 163.07 0.0M
2022-12-16 162.71 162.88 159.94 161.77 0.0M
2022-12-15 164.38 164.38 160.45 162.71 0.0M
2022-12-14 169.07 169.07 164.31 164.39 0.0M
2022-12-13 168.85 171.33 167.99 169.15 0.0M
2022-12-12 169.87 169.87 167.46 168.32 0.0M
2022-12-09 168.69 170.65 168.20 169.94 0.0M
2022-12-08 167.77 170.51 166.91 168.69 0.0M
2022-12-07 170.92 170.92 167.15 167.60 0.0M
2022-12-06 171.07 171.47 168.66 170.92 0.0M
2022-12-05 168.18 171.84 168.18 170.89 0.0M
2022-12-02 168.68 168.69 165.87 168.18 0.0M
2022-12-01 169.20 171.08 168.04 168.77 0.0M
2022-11-30 170.59 171.26 168.30 168.30 0.0M
2022-11-29 169.40 170.73 169.23 170.59 0.0M
2022-11-28 171.16 171.16 168.10 169.32 0.0M
2022-11-25 171.98 172.55 170.61 171.17 0.0M
2022-11-24 170.57 172.51 170.25 172.19 0.0M
2022-11-23 169.71 172.08 169.71 170.56 0.0M
2022-11-22 165.94 170.20 165.94 169.69 0.0M
2022-11-21 167.38 167.38 164.07 165.78 0.0M
2022-11-18 165.46 167.47 164.76 167.24 0.0M
2022-11-17 167.73 168.39 164.26 165.46 0.0M
2022-11-16 171.79 172.10 167.02 167.72 0.0M
2022-11-15 171.37 172.51 170.50 171.61 0.0M
2022-11-14 172.74 173.15 170.17 171.41 0.0M
2022-11-11 167.62 173.11 167.62 172.72 0.0M
2022-11-10 166.72 167.99 163.11 167.55 0.0M
2022-11-09 166.22 167.06 165.07 166.75 0.0M
2022-11-08 165.70 166.21 164.31 166.21 0.0M
2022-11-07 166.40 167.76 165.16 165.70 0.0M
2022-11-04 160.84 167.67 160.84 166.39 0.0M
2022-11-03 161.73 161.73 158.42 160.84 0.0M
2022-11-02 163.72 164.86 160.42 161.64 0.0M
2022-11-01 162.71 166.08 162.71 163.64 0.0M
2022-10-31 161.71 163.13 159.84 162.69 0.0M
2022-10-28 163.86 163.86 158.44 161.68 0.0M
2022-10-27 162.78 164.63 161.54 163.81 0.0M
2022-10-26 160.19 163.33 158.74 162.78 0.0M
2022-10-25 159.70 161.22 154.83 160.17 0.0M
2022-10-24 156.87 160.18 155.89 159.69 0.0M
2022-10-21 155.93 157.36 153.63 156.87 0.0M
2022-10-20 150.88 155.96 150.38 155.96 0.0M
2022-10-19 151.88 152.74 149.74 150.87 0.0M
2022-10-18 149.52 153.40 149.52 151.89 0.0M
2022-10-17 148.71 149.92 147.11 149.46 0.0M
2022-10-14 149.80 152.95 148.72 148.72 0.0M
2022-10-13 144.13 151.05 144.13 149.46 0.0M
2022-10-12 146.55 148.04 143.71 144.13 0.0M
2022-10-11 151.18 151.30 144.80 146.55 0.0M
2022-10-10 148.44 152.20 147.22 151.15 0.0M
2022-10-07 147.22 149.18 146.52 149.01 0.0M
2022-10-06 147.25 149.97 146.55 147.44 0.0M
2022-10-05 149.20 149.66 146.67 147.28 0.0M
2022-10-04 146.33 150.07 146.33 149.13 0.0M
2022-10-03 142.88 146.96 140.70 146.22 0.0M
2022-09-30 140.79 144.08 140.49 142.88 0.0M
2022-09-29 140.55 145.03 137.71 140.61 0.0M
2022-09-28 143.85 143.85 136.61 140.53 0.0M
2022-09-27 143.46 144.79 142.65 143.86 0.0M
2022-09-26 141.27 143.46 138.07 143.46 0.0M
2022-09-23 148.21 149.72 141.35 141.42 0.0M
2022-09-22 149.15 149.56 147.00 148.20 0.0M
2022-09-21 149.34 151.80 148.48 148.98 0.0M
2022-09-20 152.33 154.18 147.76 149.00 0.0M
2022-09-19 153.04 153.04 147.26 152.32 0.0M
2022-09-16 156.63 156.63 150.50 153.10 0.0M
2022-09-15 156.03 157.79 154.81 156.60 0.0M
2022-09-14 161.35 161.35 155.91 156.03 0.0M
2022-09-13 160.74 163.36 159.45 161.34 0.0M
2022-09-12 159.21 161.71 159.10 161.14 0.0M
2022-09-09 151.62 159.41 151.62 158.58 0.0M
2022-09-08 150.07 152.45 149.31 151.52 0.0M
2022-09-07 151.06 151.06 147.54 150.06 0.0M
2022-09-06 153.96 154.68 151.13 151.13 0.0M
2022-09-05 157.09 157.09 152.21 153.96 0.0M
2022-09-02 155.45 157.34 153.66 157.11 0.0M
2022-09-01 160.61 160.61 154.33 155.40 0.0M
2022-08-31 159.88 161.19 159.14 161.13 0.0M
2022-08-30 163.30 163.67 159.75 159.88 0.0M
2022-08-29 162.78 163.90 161.06 163.69 0.0M
2022-08-26 164.67 166.37 163.46 164.02 0.0M
2022-08-25 161.41 164.88 161.23 164.17 0.0M
2022-08-24 161.31 162.18 160.28 161.21 0.0M
2022-08-23 156.72 161.88 156.57 161.34 0.0M
2022-08-22 160.54 160.79 156.48 156.72 0.0M
2022-08-19 162.40 162.51 160.51 160.62 0.0M
2022-08-18 158.20 162.52 157.95 162.45 0.0M
2022-08-17 159.99 160.30 158.04 158.30 0.0M
2022-08-16 157.35 160.49 157.35 159.94 0.0M
2022-08-15 159.84 160.85 156.62 157.33 0.0M
2022-08-12 160.15 160.56 159.23 159.84 0.0M
2022-08-11 157.64 161.40 157.64 160.15 0.0M
2022-08-10 157.61 158.72 155.34 157.62 0.0M
2022-08-09 157.59 158.09 155.89 157.68 0.0M
2022-08-08 156.79 158.52 155.59 157.71 0.0M
2022-08-05 154.61 157.62 153.60 156.82 0.0M
2022-08-04 154.87 156.65 152.67 154.67 0.0M
2022-08-03 155.12 156.54 154.27 154.84 0.0M
2022-08-02 155.11 155.79 153.88 155.11 0.0M
2022-08-01 156.90 159.00 154.60 155.34 0.0M
2022-07-29 153.94 157.36 153.54 156.85 0.0M
2022-07-28 150.28 153.73 150.28 152.56 0.0M
2022-07-27 148.70 150.68 148.70 150.23 0.0M
2022-07-26 149.67 151.64 148.23 148.59 0.0M
2022-07-25 149.29 150.52 147.33 149.67 0.0M
2022-07-22 145.74 150.42 145.74 149.29 0.0M
2022-07-21 146.32 146.98 144.76 145.73 0.0M
2022-07-20 145.72 147.94 145.05 146.06 0.0M
2022-07-19 142.26 145.73 141.26 145.73 0.0M
2022-07-18 140.93 143.60 140.93 142.29 0.0M
2022-07-15 135.37 140.50 134.93 140.37 0.0M
2022-07-14 137.37 139.02 134.92 135.40 0.0M
2022-07-13 139.63 140.69 137.09 137.31 0.0M
2022-07-12 138.97 141.21 138.10 139.62 0.0M
2022-07-11 140.11 141.89 136.08 139.06 0.0M
2022-07-08 141.53 141.53 138.34 140.10 0.0M
2022-07-07 137.25 143.12 137.25 141.47 0.0M
2022-07-06 135.99 138.15 135.37 137.25 0.0M
2022-07-05 141.64 142.28 135.47 136.00 0.0M
2022-07-04 140.01 142.71 140.01 141.63 0.0M
2022-07-01 141.17 142.25 138.71 140.00 0.0M
2022-06-30 151.24 151.24 139.79 141.17 0.0M
2022-06-29 155.77 155.93 151.77 151.87 0.0M
2022-06-28 152.77 156.18 152.55 155.78 0.0M
2022-06-27 150.03 154.05 150.03 152.16 0.0M
2022-06-24 149.65 150.09 145.77 150.01 0.0M
2022-06-23 150.89 151.73 146.89 149.57 0.0M
2022-06-22 157.11 157.11 151.21 152.02 0.0M
2022-06-21 155.99 158.99 155.99 157.13 0.0M
2022-06-20 153.20 156.19 152.58 155.95 0.0M
2022-06-17 153.61 157.16 152.73 153.11 0.0M
2022-06-16 160.98 161.71 153.23 153.57 0.0M
2022-06-15 161.73 162.01 158.60 160.95 0.0M
2022-06-14 159.33 162.43 158.92 161.75 0.0M
2022-06-13 163.62 163.62 158.47 159.33 0.0M
2022-06-10 171.05 171.05 164.96 165.23 0.0M
2022-06-09 176.02 176.02 171.90 172.53 0.0M
2022-06-08 177.81 179.08 175.41 176.04 0.0M
2022-06-07 177.21 178.08 175.82 177.80 0.0M
2022-06-03 178.48 180.45 176.49 177.82 0.0M
2022-06-02 174.88 178.93 173.69 178.45 0.0M
2022-06-01 178.25 178.92 172.80 174.86 0.0M
2022-05-31 175.65 178.83 174.75 177.93 0.0M
2022-05-30 176.89 179.33 175.34 176.30 0.0M
2022-05-27 175.18 178.05 175.18 176.59 0.0M
2022-05-25 175.60 176.45 174.26 175.11 0.0M
2022-05-24 176.48 176.91 173.65 174.97 0.0M
2022-05-23 173.39 176.80 173.02 176.47 0.0M
2022-05-20 173.34 175.22 172.21 173.37 0.0M
2022-05-19 172.22 172.37 167.84 172.23 0.0M
2022-05-18 167.88 173.07 167.88 173.07 0.0M
2022-05-16 165.83 168.75 165.51 167.82 0.0M
2022-05-13 158.70 166.30 158.70 165.79 0.0M
2022-05-12 162.28 162.28 156.07 157.74 0.0M
2022-05-11 166.46 166.50 157.49 162.33 0.0M
2022-05-10 159.05 162.41 156.08 160.87 0.0M
2022-05-09 162.76 162.76 158.65 159.06 0.0M
2022-05-06 169.91 169.91 162.00 163.76 0.0M
2022-05-05 169.74 173.10 169.74 170.07 0.0M
2022-05-04 170.78 173.47 168.58 169.69 0.0M
2022-05-03 169.67 171.16 165.20 170.70 0.0M
2022-05-02 173.05 173.81 164.03 169.64 0.0M
2022-04-29 171.14 175.84 171.14 173.02 0.0M
2022-04-28 172.91 176.33 170.77 171.13 0.0M
2022-04-27 170.48 172.76 167.76 172.14 0.0M
2022-04-26 166.50 171.24 165.42 168.23 0.0M
2022-04-25 172.58 172.58 165.98 166.46 0.0M
2022-04-22 184.58 184.58 175.97 175.97 0.0M
2022-04-21 182.52 186.14 181.52 184.66 0.0M
2022-04-20 184.33 184.59 180.80 182.42 0.0M
2022-04-19 185.21 189.23 183.29 184.31 0.0M
2022-04-13 180.37 185.22 180.36 185.20 0.0M
2022-04-12 180.46 181.91 179.20 179.96 0.0M
2022-04-11 180.97 184.32 178.82 179.35 0.0M
2022-04-08 176.64 183.44 176.64 180.80 0.0M
2022-04-07 178.12 178.12 174.87 176.45 0.0M
2022-04-06 179.02 179.44 175.90 178.07 0.0M
2022-04-05 177.30 179.07 176.08 179.02 0.0M
2022-04-04 176.59 178.85 176.59 177.24 0.0M
2022-04-01 172.73 177.07 172.73 176.59 0.0M
2022-03-31 177.72 178.59 172.40 172.40 0.0M
2022-03-30 173.90 178.06 173.90 177.68 0.0M
2022-03-29 175.82 178.28 170.54 171.82 0.0M
2022-03-28 176.91 177.72 175.52 176.26 0.0M
2022-03-25 179.11 179.82 177.11 177.41 0.0M
2022-03-24 179.55 181.96 178.42 179.07 0.0M
2022-03-23 178.32 180.97 177.37 179.59 0.0M
2022-03-22 178.37 180.14 175.84 178.35 0.0M
2022-03-21 168.89 177.93 168.78 177.93 0.0M
2022-03-18 169.41 170.87 168.42 168.44 0.0M
2022-03-17 164.92 169.41 164.91 169.41 0.0M
2022-03-16 159.80 164.87 159.80 164.87 0.0M
2022-03-15 163.45 163.50 157.41 159.51 0.0M
2022-03-14 164.70 165.58 160.67 163.40 0.0M
2022-03-11 165.61 169.55 163.49 164.70 0.0M
2022-03-10 159.83 166.15 159.24 165.62 0.0M
2022-03-09 160.25 161.01 156.23 159.77 0.0M
2022-03-08 167.03 167.03 159.79 160.13 0.0M
2022-03-07 170.73 172.47 167.18 167.18 0.0M
2022-03-04 177.54 177.54 169.92 171.00 0.0M
2022-03-03 175.24 178.79 175.24 176.90 0.0M
2022-03-02 173.93 179.53 173.14 174.99 0.0M
2022-03-01 170.35 173.93 169.32 173.93 0.0M
2022-02-28 167.09 170.84 167.09 170.10 0.0M
2022-02-25 165.23 167.91 163.75 167.37 0.0M
2022-02-24 162.75 166.05 158.52 165.13 0.0M
2022-02-23 162.81 164.83 162.57 162.90 0.0M
2022-02-22 161.42 163.09 158.56 162.31 0.0M
2022-02-21 163.81 164.16 160.34 161.49 0.0M
2022-02-18 163.43 165.31 162.53 163.80 0.0M
2022-02-17 165.59 166.00 163.36 163.36 0.0M
2022-02-16 162.29 165.51 162.29 165.17 0.0M
2022-02-15 163.53 164.79 162.17 162.25 0.0M
2022-02-14 165.69 165.93 162.98 163.92 0.0M
2022-02-11 161.34 165.77 160.76 165.77 0.0M
2022-02-10 165.01 165.95 161.77 162.40 0.0M
2022-02-09 162.42 165.01 162.17 164.85 0.0M
2022-02-08 162.26 163.66 159.10 161.64 0.0M
2022-02-07 160.66 164.04 160.66 162.31 0.0M
2022-02-04 159.05 161.02 158.44 160.68 0.0M
2022-02-03 160.29 160.77 158.02 159.12 0.0M
2022-02-02 159.44 162.05 159.44 159.75 0.0M
2022-02-01 155.29 159.40 155.29 159.33 0.0M
2022-01-31 158.76 159.86 155.05 155.06 0.0M
2022-01-28 160.11 160.33 157.02 157.55 0.0M
2022-01-27 158.11 160.97 155.01 160.28 0.0M
2022-01-26 154.18 160.05 154.18 158.36 0.0M
2022-01-25 151.69 156.02 151.68 154.05 0.0M
2022-01-24 157.84 158.22 151.26 151.58 0.0M
2022-01-21 162.34 162.34 158.17 158.17 0.0M
2022-01-20 163.84 165.12 162.00 162.51 0.0M
2022-01-19 165.72 165.72 162.40 162.49 0.0M
2022-01-18 164.71 166.20 163.31 165.74 0.0M
2022-01-17 162.62 164.91 162.62 164.81 0.0M
2022-01-14 163.01 164.22 162.11 162.59 0.0M
2022-01-13 163.18 163.96 162.07 162.89 0.0M
2022-01-12 157.10 162.95 157.10 162.95 0.0M
2022-01-11 155.98 158.13 155.98 157.00 0.0M
2022-01-10 157.76 158.16 155.31 155.31 0.0M
2022-01-07 155.42 157.84 155.42 157.84 0.0M
2022-01-06 160.58 160.58 155.38 155.40 0.0M
2022-01-05 159.36 160.73 158.13 160.71 0.0M
2022-01-04 158.20 160.66 157.86 159.23 0.0M
2022-01-03 155.46 158.21 155.46 158.17 0.0M