OBX Consumer Discretionary PR (OCDP)

OCDP
🏛️ 노르웨이 →
75.29
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 71.13 72.39 70.46 72.04 0.0M
2021-12-29 72.60 73.35 70.95 71.12 0.0M
2021-12-28 73.16 73.27 72.01 72.56 0.0M
2021-12-27 73.09 74.14 73.09 73.13 0.0M
2021-12-23 72.26 73.93 72.18 73.17 0.0M
2021-12-22 70.67 72.31 70.67 72.25 0.0M
2021-12-21 70.53 74.60 69.89 70.66 0.0M
2021-12-20 70.21 70.70 69.25 70.48 0.0M
2021-12-17 69.85 71.24 69.34 70.21 0.0M
2021-12-16 68.66 71.36 68.66 70.02 0.0M
2021-12-15 69.37 71.11 68.54 68.64 0.0M
2021-12-14 71.08 71.60 69.39 69.39 0.0M
2021-12-13 72.01 72.25 70.87 71.06 0.0M
2021-12-10 72.06 72.17 71.07 72.02 0.0M
2021-12-09 74.26 74.27 71.89 72.12 0.0M
2021-12-08 74.17 74.78 73.43 74.33 0.0M
2021-12-07 70.19 74.15 70.19 74.15 0.0M
2021-12-06 72.14 72.58 69.63 70.19 0.0M
2021-12-03 74.38 74.75 72.05 72.13 0.0M
2021-12-02 76.91 76.91 73.81 74.38 0.0M
2021-12-01 76.47 78.67 76.44 76.93 0.0M
2021-11-30 76.58 76.94 75.41 76.49 0.0M
2021-11-29 77.77 78.00 75.79 77.41 0.0M
2021-11-26 78.26 78.26 74.68 77.76 0.0M
2021-11-25 81.87 82.13 78.07 78.26 0.0M
2021-11-24 82.27 82.27 80.69 81.84 0.0M
2021-11-23 84.74 84.74 81.16 82.31 0.0M
2021-11-22 84.73 85.21 83.91 84.74 0.0M
2021-11-19 83.22 84.93 83.11 84.83 0.0M
2021-11-18 84.60 84.60 82.86 83.22 0.0M
2021-11-17 85.15 85.26 84.05 84.60 0.0M
2021-11-16 85.90 86.32 84.65 85.15 0.0M
2021-11-15 84.40 86.24 83.40 85.90 0.0M
2021-11-12 85.22 85.56 83.61 84.39 0.0M
2021-11-11 85.25 86.19 83.91 86.16 0.0M
2021-11-10 84.65 85.55 83.49 85.25 0.0M
2021-11-09 83.77 85.10 83.32 84.65 0.0M
2021-11-08 84.18 84.41 83.09 83.77 0.0M
2021-11-05 82.17 86.41 82.08 84.19 0.0M
2021-11-04 81.12 83.00 81.12 82.16 0.0M
2021-11-03 79.97 82.05 79.97 81.11 0.0M
2021-11-02 81.27 81.27 79.32 79.97 0.0M
2021-11-01 79.90 81.68 79.84 81.23 0.0M
2021-10-29 82.40 82.48 79.57 79.90 0.0M
2021-10-28 83.48 83.54 80.77 82.40 0.0M
2021-10-27 87.56 87.70 83.08 83.31 0.0M
2021-10-26 84.69 87.56 84.69 87.56 0.0M
2021-10-25 85.63 85.79 83.70 84.69 0.0M
2021-10-22 86.58 87.91 84.05 85.61 0.0M
2021-10-21 88.45 88.45 85.29 86.58 0.0M
2021-10-20 85.03 89.01 84.72 88.44 0.0M
2021-10-19 84.72 85.92 83.82 85.13 0.0M
2021-10-18 83.96 85.12 83.54 84.72 0.0M
2021-10-15 84.33 85.58 83.63 83.96 0.0M
2021-10-14 86.38 86.72 84.32 84.34 0.0M
2021-10-13 82.91 86.39 82.32 86.37 0.0M
2021-10-12 83.61 84.46 82.39 82.91 0.0M
2021-10-11 85.05 85.05 81.85 83.61 0.0M
2021-10-08 85.35 85.49 84.48 85.06 0.0M
2021-10-07 84.43 86.12 84.43 85.29 0.0M
2021-10-06 86.76 87.49 82.32 84.41 0.0M
2021-10-05 85.99 86.78 84.55 86.78 0.0M
2021-10-04 86.28 87.29 85.04 85.98 0.0M
2021-10-01 85.89 87.08 82.84 86.39 0.0M
2021-09-30 84.50 85.85 83.82 85.85 0.0M
2021-09-29 83.65 85.87 82.94 84.19 0.0M
2021-09-28 86.52 86.65 82.90 83.14 0.0M
2021-09-27 91.04 91.21 86.38 86.52 0.0M
2021-09-24 90.28 90.74 88.71 90.74 0.0M
2021-09-23 87.13 90.85 87.13 90.26 0.0M
2021-09-22 86.15 87.14 85.52 87.13 0.0M
2021-09-21 85.47 87.59 85.47 86.13 0.0M
2021-09-20 89.91 89.91 85.01 85.51 0.0M
2021-09-17 90.47 92.11 89.91 89.91 0.0M
2021-09-16 89.21 90.75 89.20 90.43 0.0M
2021-09-15 89.46 90.43 88.86 89.20 0.0M
2021-09-14 90.38 91.29 88.83 89.46 0.0M
2021-09-13 94.70 94.81 90.39 90.39 0.0M
2021-09-10 96.06 97.60 94.59 94.76 0.0M
2021-09-09 96.55 96.55 94.90 96.06 0.0M
2021-09-08 95.84 96.85 95.23 96.55 0.0M
2021-09-07 96.03 97.26 95.25 95.82 0.0M
2021-09-06 93.48 96.02 93.48 96.00 0.0M
2021-09-03 97.89 97.90 93.08 93.48 0.0M
2021-09-02 96.57 98.41 95.85 97.83 0.0M
2021-09-01 95.20 96.80 93.99 96.57 0.0M
2021-08-31 98.68 100.22 95.06 95.21 0.0M
2021-08-30 99.05 99.64 97.26 98.65 0.0M
2021-08-27 99.43 99.43 97.57 99.04 0.0M
2021-08-26 99.93 100.55 98.90 99.77 0.0M
2021-08-25 96.49 99.92 96.38 99.92 0.0M
2021-08-24 95.76 96.49 95.01 96.49 0.0M
2021-08-23 92.08 95.77 91.99 95.72 0.0M
2021-08-20 90.93 92.37 89.79 92.08 0.0M
2021-08-19 89.84 91.24 88.43 90.91 0.0M
2021-08-18 88.24 90.80 88.21 89.87 0.0M
2021-08-17 89.42 89.95 88.01 88.24 0.0M
2021-08-16 90.16 90.32 89.23 89.39 0.0M
2021-08-13 89.39 90.46 89.24 90.22 0.0M
2021-08-12 90.71 90.73 88.45 89.40 0.0M
2021-08-11 91.65 92.01 90.66 90.70 0.0M
2021-08-10 93.33 93.98 91.53 91.58 0.0M
2021-08-09 92.26 93.65 92.13 93.33 0.0M
2021-08-06 92.81 94.55 92.07 92.26 0.0M
2021-08-05 92.33 93.80 91.98 92.81 0.0M
2021-08-04 91.18 93.84 90.89 92.31 0.0M
2021-08-03 90.35 91.57 90.19 91.15 0.0M
2021-08-02 89.60 90.55 89.50 90.35 0.0M
2021-07-30 89.84 89.98 88.51 89.57 0.0M
2021-07-29 90.59 90.90 89.52 89.85 0.0M
2021-07-28 90.03 90.45 89.34 90.40 0.0M
2021-07-27 91.56 91.84 89.62 90.05 0.0M
2021-07-26 93.83 93.83 91.04 91.56 0.0M
2021-07-23 93.47 94.00 92.21 93.83 0.0M
2021-07-22 93.89 93.92 91.74 93.47 0.0M
2021-07-21 94.51 95.57 93.35 93.89 0.0M
2021-07-20 95.59 96.46 93.36 94.49 0.0M
2021-07-19 95.53 95.98 94.15 95.61 0.0M
2021-07-16 95.57 97.52 94.01 95.54 0.0M
2021-07-15 96.22 98.13 94.83 95.53 0.0M
2021-07-14 92.50 96.20 91.82 96.14 0.0M
2021-07-13 91.60 92.50 90.71 92.50 0.0M
2021-07-12 91.44 93.15 91.08 91.60 0.0M
2021-07-09 90.55 94.10 90.55 91.46 0.0M
2021-07-08 91.26 91.26 89.65 90.54 0.0M
2021-07-07 93.16 93.52 90.99 91.26 0.0M
2021-07-06 90.93 93.38 90.51 93.15 0.0M
2021-07-05 91.30 91.53 90.53 90.93 0.0M
2021-07-02 91.91 91.95 90.72 91.26 0.0M
2021-07-01 90.50 92.23 90.50 91.89 0.0M
2021-06-30 91.42 92.29 89.90 90.49 0.0M
2021-06-29 92.48 92.70 91.26 91.42 0.0M
2021-06-28 92.25 92.87 91.67 92.47 0.0M
2021-06-25 91.47 93.08 91.30 92.26 0.0M
2021-06-24 92.82 92.89 91.04 91.46 0.0M
2021-06-23 91.66 93.86 91.66 92.81 0.0M
2021-06-22 90.29 91.66 89.93 91.66 0.0M
2021-06-21 90.06 90.92 88.62 90.28 0.0M
2021-06-18 89.97 91.79 89.44 90.06 0.0M
2021-06-17 90.85 90.85 89.10 89.95 0.0M
2021-06-16 91.50 92.37 90.55 90.99 0.0M
2021-06-15 91.35 91.68 90.70 91.50 0.0M
2021-06-14 91.50 92.00 90.96 91.35 0.0M
2021-06-11 91.72 92.39 90.61 91.51 0.0M
2021-06-10 92.04 92.38 90.46 91.68 0.0M
2021-06-09 91.17 92.04 90.97 92.04 0.0M
2021-06-08 91.39 92.58 90.82 91.17 0.0M
2021-06-07 91.26 92.09 90.32 91.40 0.0M
2021-06-04 91.57 91.93 89.96 91.30 0.0M
2021-06-03 92.99 93.19 90.92 91.55 0.0M
2021-06-02 91.75 93.80 91.75 92.95 0.0M
2021-06-01 92.60 93.46 91.80 92.39 0.0M
2021-05-31 92.44 92.47 91.17 92.29 0.0M
2021-05-28 89.78 92.56 88.94 92.44 0.0M
2021-05-27 89.78 90.30 88.69 89.77 0.0M
2021-05-26 88.81 90.54 88.39 89.79 0.0M
2021-05-25 86.77 89.49 86.77 88.77 0.0M
2021-05-21 85.35 87.44 85.32 86.83 0.0M
2021-05-20 81.60 85.42 81.60 85.18 0.0M
2021-05-19 84.14 84.14 81.36 81.57 0.0M
2021-05-18 82.35 84.74 82.35 84.13 0.0M
2021-05-14 81.42 83.53 80.82 82.35 0.0M
2021-05-12 81.97 83.28 80.96 81.39 0.0M
2021-05-11 85.19 85.19 81.03 81.95 0.0M
2021-05-10 88.45 88.45 85.48 85.85 0.0M
2021-05-07 85.87 88.48 84.41 88.43 0.0M
2021-05-06 87.88 89.70 85.60 85.80 0.0M
2021-05-05 88.94 90.87 85.76 87.95 0.0M
2021-05-04 92.78 92.91 88.35 88.78 0.0M
2021-05-03 93.82 93.82 92.18 92.77 0.0M
2021-04-30 94.34 94.34 91.91 93.82 0.0M
2021-04-29 93.50 95.08 92.89 94.34 0.0M
2021-04-28 95.40 95.48 93.26 93.49 0.0M
2021-04-27 93.80 95.40 92.92 95.39 0.0M
2021-04-26 92.72 93.87 92.12 93.80 0.0M
2021-04-23 91.01 92.75 90.02 92.72 0.0M
2021-04-22 88.54 91.01 88.54 91.01 0.0M
2021-04-21 88.82 88.88 87.61 88.32 0.0M
2021-04-20 92.54 93.55 88.61 88.83 0.0M
2021-04-19 93.66 94.45 92.14 92.52 0.0M
2021-04-16 91.21 93.64 91.17 93.64 0.0M
2021-04-15 90.80 91.51 90.14 91.21 0.0M
2021-04-14 87.58 90.81 87.42 90.77 0.0M
2021-04-13 84.28 87.78 84.02 87.57 0.0M
2021-04-12 85.83 88.21 83.84 84.28 0.0M
2021-04-09 87.42 87.70 85.83 85.83 0.0M
2021-04-08 87.65 88.76 87.07 87.42 0.0M
2021-04-07 89.84 89.84 86.86 87.65 0.0M
2021-04-06 86.45 90.33 86.45 89.84 0.0M
2021-03-31 85.06 86.12 84.13 85.66 0.0M
2021-03-30 87.20 87.51 84.99 85.07 0.0M
2021-03-29 89.35 89.64 87.27 87.27 0.0M
2021-03-26 88.69 90.02 88.59 89.32 0.0M
2021-03-25 92.27 92.27 88.68 88.69 0.0M
2021-03-24 93.93 93.93 91.37 92.25 0.0M
2021-03-23 92.80 93.97 90.81 93.95 0.0M
2021-03-22 91.08 92.98 90.32 92.80 0.0M
2021-03-19 89.65 91.79 88.82 91.07 0.0M
2021-03-18 89.29 90.80 89.29 89.65 0.0M
2021-03-17 91.95 92.21 89.28 89.32 0.0M
2021-03-16 90.69 93.24 90.69 92.16 0.0M
2021-03-15 90.66 91.90 90.64 90.68 0.0M
2021-03-12 93.14 93.14 90.48 90.61 0.0M
2021-03-11 92.86 94.01 92.86 93.20 0.0M
2021-03-10 94.73 94.89 92.87 92.87 0.0M
2021-03-09 91.60 95.22 91.60 94.72 0.0M
2021-03-08 92.19 93.72 91.03 91.62 0.0M
2021-03-05 92.34 93.01 91.78 92.20 0.0M
2021-03-04 93.40 93.85 92.07 92.34 0.0M
2021-03-03 90.90 94.37 90.80 93.35 0.0M
2021-03-02 88.88 91.12 88.17 90.89 0.0M
2021-03-01 87.53 90.00 87.53 88.88 0.0M
2021-02-26 88.04 88.04 85.58 86.47 0.0M
2021-02-25 89.13 89.72 87.64 88.11 0.0M
2021-02-24 88.88 89.78 88.20 89.10 0.0M
2021-02-23 90.25 90.83 86.09 88.85 0.0M
2021-02-22 90.82 91.22 88.89 90.24 0.0M
2021-02-19 89.95 91.16 89.92 90.75 0.0M
2021-02-18 90.22 90.84 88.31 89.92 0.0M
2021-02-17 93.26 94.96 89.64 90.20 0.0M
2021-02-16 91.50 93.37 88.27 93.25 0.0M
2021-02-15 92.65 93.77 90.59 91.50 0.0M
2021-02-12 94.47 94.47 91.64 92.57 0.0M
2021-02-11 95.67 95.67 90.34 94.47 0.0M
2021-02-10 95.32 96.67 94.68 95.66 0.0M
2021-02-09 94.68 95.29 93.38 95.29 0.0M
2021-02-08 94.79 95.30 93.65 95.30 0.0M
2021-02-05 94.08 94.87 92.75 94.72 0.0M
2021-02-04 94.00 95.59 93.71 95.42 0.0M
2021-02-03 90.75 94.74 90.75 94.00 0.0M
2021-02-02 89.92 92.66 89.64 90.75 0.0M
2021-02-01 88.47 90.41 88.47 89.91 0.0M
2021-01-29 85.15 88.71 84.45 88.47 0.0M
2021-01-28 86.54 86.84 84.87 85.14 0.0M
2021-01-27 88.37 88.94 86.18 86.56 0.0M
2021-01-26 90.34 90.34 87.83 88.37 0.0M
2021-01-25 90.68 90.85 87.62 90.34 0.0M
2021-01-22 90.53 91.04 89.89 90.49 0.0M
2021-01-21 88.87 90.70 88.87 90.53 0.0M
2021-01-20 90.13 90.42 88.37 88.87 0.0M
2021-01-19 89.56 90.97 89.13 90.13 0.0M
2021-01-18 87.50 89.56 87.50 89.53 0.0M
2021-01-15 88.46 88.86 87.20 87.49 0.0M
2021-01-14 90.84 91.54 88.40 88.46 0.0M
2021-01-13 91.01 91.41 90.43 90.83 0.0M
2021-01-12 94.00 94.29 90.91 90.96 0.0M
2021-01-11 94.56 95.91 93.54 93.92 0.0M
2021-01-08 92.58 95.12 92.58 94.55 0.0M
2021-01-07 91.55 92.61 91.00 92.48 0.0M
2021-01-06 95.00 95.56 91.49 91.49 0.0M
2021-01-05 97.47 97.68 94.98 94.99 0.0M
2021-01-04 99.03 100.51 97.21 97.47 0.0M