OBX Consumer Discretionary GR (OCDG)

OCDG
🏛️ 노르웨이 →
696.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 622.01 632.96 616.12 629.95 15.8M
2021-12-29 634.86 641.36 620.37 621.91 10.9M
2021-12-28 639.75 640.73 629.70 634.49 15.0M
2021-12-27 639.15 648.29 639.15 639.43 15.7M
2021-12-23 631.86 646.45 631.19 639.79 17.1M
2021-12-22 617.97 632.28 617.97 631.75 16.3M
2021-12-21 616.74 649.29 611.12 617.83 26.0M
2021-12-20 613.96 618.18 605.58 616.28 18.3M
2021-12-17 610.75 622.97 606.28 613.97 23.2M
2021-12-16 600.34 623.91 600.34 612.30 21.9M
2021-12-15 606.62 621.76 599.32 600.23 16.8M
2021-12-14 621.54 626.09 606.76 606.76 30.0M
2021-12-13 629.70 631.94 619.73 621.39 26.3M
2021-12-10 630.14 631.10 621.43 629.72 17.6M
2021-12-09 649.36 649.36 628.62 630.64 40.4M
2021-12-08 648.55 653.90 642.05 650.00 39.7M
2021-12-07 613.80 648.41 613.80 648.41 30.0M
2021-12-06 630.79 634.62 608.86 613.73 31.9M
2021-12-03 650.41 653.73 629.98 630.75 36.1M
2021-12-02 672.51 672.51 645.00 650.40 22.1M
2021-12-01 668.69 687.92 668.45 672.72 33.3M
2021-11-30 669.62 672.79 659.20 668.86 50.0M
2021-11-29 680.03 682.11 662.75 676.85 34.4M
2021-11-26 684.30 684.30 653.01 679.91 46.6M
2021-11-25 715.91 718.18 682.62 684.30 17.9M
2021-11-24 719.39 719.39 705.59 715.66 21.0M
2021-11-23 740.98 740.98 709.65 719.72 13.0M
2021-11-22 740.93 745.09 733.72 740.96 19.4M
2021-11-19 727.70 742.69 726.74 741.77 24.9M
2021-11-18 739.80 739.80 724.53 727.67 23.7M
2021-11-17 744.56 745.50 734.98 739.80 21.2M
2021-11-16 751.10 754.86 740.17 744.56 17.2M
2021-11-15 738.03 754.14 729.25 751.10 24.8M
2021-11-12 745.21 748.13 731.08 737.96 23.9M
2021-11-11 745.45 753.66 733.71 753.45 29.5M
2021-11-10 740.20 748.06 730.05 745.45 20.5M
2021-11-09 731.91 743.56 727.97 739.60 26.9M
2021-11-08 735.53 737.32 725.95 731.88 30.4M
2021-11-05 717.96 755.02 717.14 735.61 40.9M
2021-11-04 708.78 725.20 708.78 717.89 43.5M
2021-11-03 698.75 716.89 698.75 708.66 46.0M
2021-11-02 710.06 710.06 693.04 698.73 41.0M
2021-11-01 698.08 713.62 697.50 709.70 89.0M
2021-10-29 719.96 720.85 695.25 698.13 125.2M
2021-10-28 729.37 729.87 705.72 719.96 33.1M
2021-10-27 765.01 766.03 725.86 727.88 18.6M
2021-10-26 739.94 765.04 737.84 765.04 32.7M
2021-10-25 748.17 750.79 731.27 739.94 43.1M
2021-10-22 756.44 762.32 734.39 748.01 14.1M
2021-10-21 772.80 772.80 745.17 756.44 16.8M
2021-10-20 742.95 777.76 740.11 772.76 19.7M
2021-10-19 740.25 750.71 732.38 743.80 15.0M
2021-10-18 733.54 743.69 729.88 740.22 17.7M
2021-10-15 736.85 747.70 730.65 733.54 18.8M
2021-10-14 754.70 757.70 736.75 736.88 13.1M
2021-10-13 724.39 754.85 719.27 754.61 14.1M
2021-10-12 730.51 737.90 719.89 724.38 12.6M
2021-10-11 743.08 743.14 715.10 730.54 14.7M
2021-10-08 745.74 746.88 738.14 743.15 24.2M
2021-10-07 737.65 752.47 737.65 745.20 17.4M
2021-10-06 758.05 764.60 719.24 737.52 29.4M
2021-10-05 751.29 758.24 738.76 758.24 19.6M
2021-10-04 753.83 762.65 743.02 751.27 15.8M
2021-10-01 750.43 760.82 723.84 754.83 17.6M
2021-09-30 738.26 750.15 732.34 750.10 19.3M
2021-09-29 730.90 750.62 724.62 735.63 17.5M
2021-09-28 755.93 757.06 724.29 726.46 27.3M
2021-09-27 795.47 797.08 754.74 755.90 35.0M
2021-09-24 788.76 792.84 775.11 792.84 29.1M
2021-09-23 761.30 793.74 761.30 788.61 29.0M
2021-09-22 752.70 761.32 747.08 761.30 24.0M
2021-09-21 746.78 765.25 746.78 752.56 24.5M
2021-09-20 785.58 785.58 742.71 747.11 38.6M
2021-09-17 790.42 804.86 785.37 785.58 51.3M
2021-09-16 779.42 792.89 779.36 790.12 21.3M
2021-09-15 781.63 790.07 776.42 779.33 28.4M
2021-09-14 789.70 797.59 776.14 781.63 135.3M
2021-09-13 827.42 828.47 789.73 789.73 22.0M
2021-09-10 839.26 852.08 826.10 827.90 16.2M
2021-09-09 843.56 843.56 829.13 839.32 30.0M
2021-09-08 837.39 846.20 832.05 843.57 19.6M
2021-09-07 839.05 849.74 832.20 837.20 24.0M
2021-09-06 816.74 838.95 816.74 838.77 22.2M
2021-09-03 855.27 855.39 813.33 816.74 22.3M
2021-09-02 843.77 859.79 837.43 854.80 127.8M
2021-09-01 831.81 845.76 821.18 843.76 22.3M
2021-08-31 862.18 875.64 830.63 831.87 28.7M
2021-08-30 865.40 870.54 849.80 861.91 16.8M
2021-08-27 868.74 868.74 852.56 865.35 18.1M
2021-08-26 873.11 878.55 864.08 871.73 14.3M
2021-08-25 843.07 873.00 842.10 873.00 25.5M
2021-08-24 836.66 843.06 830.14 843.06 14.5M
2021-08-23 804.51 836.74 803.92 836.35 20.2M
2021-08-20 794.51 807.07 784.48 804.49 19.3M
2021-08-19 784.98 797.23 773.59 794.32 23.5M
2021-08-18 770.98 793.30 770.68 785.23 14.1M
2021-08-17 781.30 785.92 768.96 771.01 13.1M
2021-08-16 787.79 789.13 779.60 781.06 14.2M
2021-08-13 781.03 790.40 779.74 788.28 10.5M
2021-08-12 792.52 792.72 772.79 781.09 9.3M
2021-08-11 800.77 803.94 792.08 792.48 13.5M
2021-08-10 815.48 821.10 799.73 800.12 13.1M
2021-08-09 806.07 818.27 804.93 815.49 13.2M
2021-08-06 810.90 826.15 804.46 806.14 12.9M
2021-08-05 806.68 819.58 803.68 810.93 14.8M
2021-08-04 796.70 819.93 794.11 806.50 14.3M
2021-08-03 789.43 800.06 788.01 796.43 13.5M
2021-08-02 782.89 791.14 781.99 789.43 20.0M
2021-07-30 784.99 786.23 773.33 782.56 33.8M
2021-07-29 791.49 794.25 782.17 785.00 15.8M
2021-07-28 786.64 790.26 780.48 789.86 12.1M
2021-07-27 799.98 802.47 783.00 786.80 24.5M
2021-07-26 819.86 819.86 795.47 800.01 27.6M
2021-07-23 816.71 821.31 805.65 819.86 15.2M
2021-07-22 820.31 820.61 801.57 816.68 13.1M
2021-07-21 825.73 835.01 815.59 820.37 21.1M
2021-07-20 835.21 842.77 815.70 825.61 16.1M
2021-07-19 834.63 838.64 822.63 835.32 29.4M
2021-07-16 835.02 852.02 821.40 834.78 22.4M
2021-07-15 840.72 857.39 828.58 834.65 19.9M
2021-07-14 808.23 840.49 802.22 840.03 13.7M
2021-07-13 800.36 808.23 792.58 808.23 13.9M
2021-07-12 798.96 813.90 795.76 800.37 21.6M
2021-07-09 791.12 822.14 791.12 799.15 28.5M
2021-07-08 797.39 797.39 783.25 791.08 44.3M
2021-07-07 813.97 817.08 794.96 797.39 54.7M
2021-07-06 794.49 816.23 790.84 813.86 34.1M
2021-07-05 797.73 799.76 790.98 794.46 20.4M
2021-07-02 803.03 803.38 792.60 797.40 20.2M
2021-07-01 790.69 805.86 790.69 802.87 20.9M
2021-06-30 798.76 806.37 785.58 790.61 18.2M
2021-06-29 808.00 809.92 797.32 798.76 21.1M
2021-06-28 806.03 811.45 800.95 807.94 24.1M
2021-06-25 799.23 813.24 797.82 806.06 20.7M
2021-06-24 810.99 811.60 795.47 799.09 36.1M
2021-06-23 800.85 820.05 800.85 810.86 46.4M
2021-06-22 788.85 800.89 785.71 800.82 36.5M
2021-06-21 786.86 794.37 774.14 788.76 35.4M
2021-06-18 786.13 802.01 781.47 786.85 31.9M
2021-06-17 793.79 793.79 778.43 785.90 31.8M
2021-06-16 799.49 807.09 791.15 794.99 22.4M
2021-06-15 798.17 800.92 792.50 799.49 29.5M
2021-06-14 799.47 803.81 794.72 798.17 20.9M
2021-06-11 801.42 807.25 791.66 799.54 26.5M
2021-06-10 804.13 807.12 790.40 801.02 31.9M
2021-06-09 796.62 804.27 794.87 804.13 42.6M
2021-06-08 798.49 808.91 793.49 796.60 27.2M
2021-06-07 797.40 804.62 789.18 798.59 42.7M
2021-06-04 800.09 803.24 786.04 797.75 36.5M
2021-06-03 812.40 814.18 794.29 799.79 37.4M
2021-06-02 801.50 819.32 801.50 811.99 44.9M
2021-06-01 808.96 816.49 801.90 807.14 51.1M
2021-05-31 807.57 807.85 796.45 806.27 46.5M
2021-05-28 784.32 808.64 777.04 807.57 54.4M
2021-05-27 783.62 788.22 774.08 783.53 120.3M
2021-05-26 775.14 790.19 771.43 783.65 35.6M
2021-05-25 757.28 781.08 757.28 774.79 45.5M
2021-05-21 744.97 763.21 744.49 757.81 21.3M
2021-05-20 712.19 745.49 712.19 743.42 20.2M
2021-05-19 734.39 734.39 710.22 711.97 23.8M
2021-05-18 718.79 739.60 718.79 734.33 28.4M
2021-05-14 710.62 729.08 705.38 718.72 27.6M
2021-05-12 715.45 726.90 706.63 710.35 47.9M
2021-05-11 743.55 743.62 707.17 715.25 68.0M
2021-05-10 772.03 773.70 746.09 749.28 1.6M
2021-05-07 749.50 772.29 736.75 771.81 27.1M
2021-05-06 766.96 782.79 747.14 748.90 29.2M
2021-05-05 774.61 791.37 746.88 765.95 21.8M
2021-05-04 808.05 809.17 769.44 773.23 25.6M
2021-05-03 817.07 817.19 802.89 807.90 17.0M
2021-04-30 821.62 821.62 800.49 817.11 22.4M
2021-04-29 814.26 828.08 808.98 821.62 19.4M
2021-04-28 830.87 831.49 812.18 814.22 15.2M
2021-04-27 816.89 830.91 809.21 830.79 20.4M
2021-04-26 807.47 817.49 802.28 816.89 19.5M
2021-04-23 792.62 807.76 784.04 807.47 18.2M
2021-04-22 771.11 792.66 771.11 792.66 15.9M
2021-04-21 773.57 774.08 763.03 769.15 21.8M
2021-04-20 805.92 814.70 771.68 773.67 19.0M
2021-04-19 815.70 822.58 802.64 805.75 21.6M
2021-04-16 794.33 815.55 793.75 815.55 18.0M
2021-04-15 790.79 796.96 785.07 794.33 16.8M
2021-04-14 762.78 790.88 761.35 790.49 15.4M
2021-04-13 734.03 764.50 731.77 762.66 25.8M
2021-04-12 747.51 768.22 730.13 734.01 38.7M
2021-04-09 761.34 763.80 747.51 747.51 23.7M
2021-04-08 763.39 773.03 758.30 761.33 23.1M
2021-04-07 782.46 782.46 756.51 763.39 46.3M
2021-04-06 752.88 786.67 752.88 782.43 53.6M
2021-03-31 740.83 749.99 733.15 746.04 19.5M
2021-03-30 759.41 762.40 740.22 740.89 24.3M
2021-03-29 778.16 780.64 760.00 760.00 20.9M
2021-03-26 772.42 783.97 771.50 777.92 18.0M
2021-03-25 803.58 803.58 772.32 772.42 23.6M
2021-03-24 818.05 818.05 795.72 803.45 21.3M
2021-03-23 808.20 818.43 790.91 818.19 28.3M
2021-03-22 793.23 809.74 786.61 808.20 33.5M
2021-03-19 780.80 799.66 773.57 793.16 42.4M
2021-03-18 777.60 790.82 777.60 780.80 17.5M
2021-03-17 800.84 803.09 777.51 777.89 35.1M
2021-03-16 789.85 812.08 789.70 802.62 27.0M
2021-03-15 789.59 800.36 789.36 789.78 25.8M
2021-03-12 811.17 811.17 788.00 789.15 24.2M
2021-03-11 808.71 818.70 808.71 811.70 30.3M
2021-03-10 825.00 826.37 808.81 808.81 42.7M
2021-03-09 797.71 829.30 797.66 824.90 54.6M
2021-03-08 802.90 816.22 792.79 797.97 28.4M
2021-03-05 804.23 809.99 799.28 802.95 26.9M
2021-03-04 813.43 817.33 801.85 804.23 39.3M
2021-03-03 791.68 821.86 790.80 813.00 36.5M
2021-03-02 774.06 793.53 767.92 791.58 29.7M
2021-03-01 762.27 783.74 762.27 774.06 42.1M
2021-02-26 766.78 766.78 745.37 753.10 43.5M
2021-02-25 776.23 781.35 763.25 767.35 55.8M
2021-02-24 774.06 781.84 768.13 775.96 34.1M
2021-02-23 785.96 791.07 749.81 773.84 48.3M
2021-02-22 790.96 794.54 774.18 785.92 21.0M
2021-02-19 783.37 793.89 783.12 790.31 27.9M
2021-02-18 785.71 791.12 769.07 783.13 31.4M
2021-02-17 812.24 827.05 780.71 785.59 29.5M
2021-02-16 796.91 813.13 768.77 812.09 36.7M
2021-02-15 806.88 816.69 788.99 796.89 33.3M
2021-02-12 822.77 822.77 798.45 806.19 25.9M
2021-02-11 833.20 833.20 786.83 822.77 32.7M
2021-02-10 830.17 841.94 824.54 833.14 31.2M
2021-02-09 824.54 829.88 813.23 829.88 42.2M
2021-02-08 825.53 829.96 815.66 829.96 35.8M
2021-02-05 819.34 826.28 807.80 824.97 34.5M
2021-02-04 818.67 832.51 816.08 831.02 36.0M
2021-02-03 790.33 824.07 790.33 818.64 40.6M
2021-02-02 783.14 807.02 780.64 790.39 276.4M
2021-02-01 770.49 787.36 770.49 783.05 215.9M
2021-01-29 741.58 772.58 735.45 770.49 611.8M
2021-01-28 753.69 756.28 739.16 741.53 295.5M
2021-01-27 769.61 774.59 750.51 753.87 260.0M
2021-01-26 786.78 786.81 764.92 769.61 294.6M
2021-01-25 789.77 791.24 763.02 786.81 394.0M
2021-01-22 788.43 792.74 782.86 788.10 208.7M
2021-01-21 773.98 789.93 773.98 788.41 165.9M
2021-01-20 784.98 787.50 769.63 773.98 188.4M
2021-01-19 780.01 792.27 776.27 784.91 315.9M
2021-01-18 762.03 780.00 762.03 779.69 261.9M
2021-01-15 770.44 774.04 759.50 762.00 274.3M
2021-01-14 791.10 797.17 769.88 770.44 640.7M
2021-01-13 792.63 796.13 787.59 791.05 1,292.9M
2021-01-12 818.67 821.18 791.80 792.18 585.1M
2021-01-11 823.50 835.31 814.67 817.93 274.0M
2021-01-08 806.28 828.42 806.28 823.45 501.5M
2021-01-07 797.31 806.57 792.54 805.44 581.2M
2021-01-06 827.33 832.22 796.78 796.78 791.0M
2021-01-05 848.90 849.93 827.16 827.29 679.8M
2021-01-04 862.43 875.39 846.59 848.90 341.2M