OBX Consumer Staples PR (OCSP)

OCSP
🏛️ 노르웨이 →
108.42
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
2021-12-30 108.53 108.69 107.91 108.69 0.0M
2021-12-29 109.09 109.13 107.93 108.53 0.0M
2021-12-28 108.70 109.09 108.28 109.09 0.0M
2021-12-27 107.17 108.59 107.15 108.59 0.0M
2021-12-23 106.03 107.39 106.01 107.17 0.0M
2021-12-22 104.70 105.89 104.70 105.89 0.0M
2021-12-21 103.35 105.37 103.35 104.61 0.0M
2021-12-20 106.21 106.21 102.91 103.26 0.0M
2021-12-17 106.20 106.49 105.24 106.23 0.0M
2021-12-16 104.63 106.60 104.63 106.20 0.0M
2021-12-15 105.60 106.36 104.17 104.60 0.0M
2021-12-14 107.12 107.20 105.53 105.60 0.0M
2021-12-13 107.99 108.82 107.06 107.14 0.0M
2021-12-10 107.15 108.22 106.28 107.95 0.0M
2021-12-09 106.34 107.33 106.22 107.15 0.0M
2021-12-08 106.26 107.61 106.16 106.34 0.0M
2021-12-07 104.29 106.42 104.29 106.22 0.0M
2021-12-06 103.69 104.23 103.11 104.19 0.0M
2021-12-03 104.07 104.72 103.47 103.85 0.0M
2021-12-02 104.47 104.47 103.23 103.98 0.0M
2021-12-01 104.40 105.29 104.22 104.49 0.0M
2021-11-30 106.17 106.17 103.84 104.36 0.0M
2021-11-29 105.99 106.46 105.66 106.17 0.0M
2021-11-26 109.25 109.25 105.83 106.00 0.0M
2021-11-25 109.40 109.85 108.55 109.28 0.0M
2021-11-24 109.44 110.20 108.54 109.38 0.0M
2021-11-23 111.70 111.70 109.45 109.45 0.0M
2021-11-22 114.09 114.19 111.73 111.73 0.0M
2021-11-19 114.02 114.37 113.31 114.08 0.0M
2021-11-18 112.69 114.27 112.21 114.07 0.0M
2021-11-17 114.51 114.51 111.57 112.70 0.0M
2021-11-16 115.11 115.24 114.22 114.52 0.0M
2021-11-15 114.28 115.12 113.66 115.12 0.0M
2021-11-12 113.62 114.31 112.72 114.31 0.0M
2021-11-11 114.84 114.84 112.08 113.57 0.0M
2021-11-10 114.26 115.36 113.30 114.84 0.0M
2021-11-09 116.72 116.72 114.05 114.27 0.0M
2021-11-08 118.07 118.07 116.46 116.77 0.0M
2021-11-05 117.31 118.06 116.63 118.06 0.0M
2021-11-04 117.54 117.86 116.81 117.45 0.0M
2021-11-03 117.20 118.06 116.99 117.52 0.0M
2021-11-02 118.52 118.52 116.15 117.09 0.0M
2021-11-01 118.07 118.80 117.60 118.53 0.0M
2021-10-29 117.23 118.68 117.23 118.14 0.0M
2021-10-28 118.08 118.23 116.51 117.24 0.0M
2021-10-27 117.66 118.57 117.31 118.11 0.0M
2021-10-26 117.29 117.66 116.95 117.66 0.0M
2021-10-25 117.58 117.58 116.87 117.29 0.0M
2021-10-22 116.98 117.59 116.14 117.56 0.0M
2021-10-21 115.93 116.99 115.11 116.98 0.0M
2021-10-20 113.06 115.93 113.06 115.93 0.0M
2021-10-19 112.88 113.54 112.62 113.01 0.0M
2021-10-18 112.88 113.82 112.24 112.63 0.0M
2021-10-15 112.82 113.06 111.92 112.86 0.0M
2021-10-14 110.89 112.82 110.89 112.82 0.0M
2021-10-13 110.09 111.06 109.45 110.92 0.0M
2021-10-12 110.37 110.37 109.52 110.05 0.0M
2021-10-11 110.44 110.85 109.86 110.37 0.0M
2021-10-08 110.88 110.88 109.22 110.44 0.0M
2021-10-07 109.48 111.31 109.48 110.87 0.0M
2021-10-06 109.95 109.96 108.69 109.48 0.0M
2021-10-05 109.80 110.16 108.53 109.95 0.0M
2021-10-04 109.99 110.40 109.02 109.79 0.0M
2021-10-01 109.57 110.30 107.42 109.94 0.0M
2021-09-30 110.97 111.94 109.59 109.76 0.0M
2021-09-29 111.87 112.97 110.57 110.90 0.0M
2021-09-28 113.72 113.87 111.40 111.88 0.0M
2021-09-27 113.58 114.05 113.41 113.79 0.0M
2021-09-24 114.93 114.95 112.93 113.52 0.0M
2021-09-23 113.06 115.00 113.06 114.83 0.0M
2021-09-22 110.91 113.72 110.91 113.05 0.0M
2021-09-21 109.57 111.32 109.57 110.84 0.0M
2021-09-20 111.65 111.65 108.59 109.58 0.0M
2021-09-17 111.35 112.90 111.35 111.66 0.0M
2021-09-16 111.37 112.29 111.21 111.37 0.0M
2021-09-15 111.12 112.06 110.89 111.30 0.0M
2021-09-14 111.56 112.17 111.07 111.12 0.0M
2021-09-13 110.58 112.06 110.58 111.62 0.0M
2021-09-10 111.52 111.95 110.51 110.59 0.0M
2021-09-09 112.26 112.34 111.52 111.52 0.0M
2021-09-08 112.31 112.88 111.16 112.26 0.0M
2021-09-07 114.04 114.20 112.31 112.31 0.0M
2021-09-06 113.41 114.38 113.37 114.01 0.0M
2021-09-03 115.24 115.24 113.27 113.40 0.0M
2021-09-02 114.04 115.58 113.79 115.31 0.0M
2021-09-01 112.61 114.55 112.61 114.04 0.0M
2021-08-31 113.35 114.57 112.61 112.61 0.0M
2021-08-30 114.11 114.66 113.18 113.34 0.0M
2021-08-27 114.17 115.49 113.80 113.93 0.0M
2021-08-26 115.38 115.73 113.71 114.17 0.0M
2021-08-25 112.93 116.20 112.93 115.38 0.0M
2021-08-24 112.83 113.40 112.26 112.92 0.0M
2021-08-23 113.89 114.38 112.45 112.84 0.0M
2021-08-20 112.43 114.03 112.33 113.81 0.0M
2021-08-19 112.63 112.63 110.32 112.52 0.0M
2021-08-18 114.70 114.77 112.75 112.80 0.0M
2021-08-17 114.41 115.37 114.00 114.73 0.0M
2021-08-16 114.80 115.42 114.21 114.39 0.0M
2021-08-13 114.82 115.10 113.97 114.83 0.0M
2021-08-12 113.65 115.03 113.59 114.79 0.0M
2021-08-11 114.61 114.93 113.65 113.70 0.0M
2021-08-10 114.48 115.49 114.43 114.70 0.0M
2021-08-09 114.78 114.95 114.10 114.50 0.0M
2021-08-06 115.45 115.75 114.33 114.76 0.0M
2021-08-05 116.17 116.63 115.39 115.46 0.0M
2021-08-04 114.74 116.49 114.74 116.08 0.0M
2021-08-03 114.60 115.35 114.43 114.72 0.0M
2021-08-02 113.55 115.07 113.55 114.60 0.0M
2021-07-30 113.72 114.01 112.73 113.52 0.0M
2021-07-29 114.51 114.85 113.56 113.72 0.0M
2021-07-28 114.26 114.67 113.92 114.46 0.0M
2021-07-27 114.57 114.74 113.54 114.26 0.0M
2021-07-26 114.78 114.80 114.18 114.58 0.0M
2021-07-23 113.87 115.03 113.87 114.78 0.0M
2021-07-22 113.87 113.87 112.87 113.81 0.0M
2021-07-21 113.90 114.90 113.34 113.84 0.0M
2021-07-20 112.06 114.48 112.06 113.87 0.0M
2021-07-19 114.21 114.53 111.85 112.06 0.0M
2021-07-16 113.87 115.10 113.69 114.21 0.0M
2021-07-15 113.87 114.37 112.36 113.88 0.0M
2021-07-14 115.34 115.34 113.87 113.94 0.0M
2021-07-13 114.93 115.40 114.17 115.35 0.0M
2021-07-12 114.88 115.08 114.44 114.93 0.0M
2021-07-09 114.79 115.83 114.65 114.87 0.0M
2021-07-08 116.89 117.01 114.59 114.81 0.0M
2021-07-07 116.73 117.23 116.24 116.99 0.0M
2021-07-06 116.49 116.95 114.84 116.73 0.0M
2021-07-05 114.93 116.52 114.93 116.50 0.0M
2021-07-02 114.28 114.95 113.80 114.92 0.0M
2021-07-01 113.00 114.46 113.00 114.28 0.0M
2021-06-30 113.05 113.99 112.74 113.01 0.0M
2021-06-29 113.87 114.52 112.98 113.08 0.0M
2021-06-28 114.99 115.31 113.38 113.85 0.0M
2021-06-25 115.14 115.23 113.83 114.99 0.0M
2021-06-24 116.73 117.06 115.07 115.15 0.0M
2021-06-23 118.82 118.98 116.72 116.76 0.0M
2021-06-22 117.78 118.65 117.36 118.65 0.0M
2021-06-21 117.70 117.74 116.12 117.74 0.0M
2021-06-18 117.62 118.69 117.59 117.71 0.0M
2021-06-17 117.56 117.95 116.34 117.63 0.0M
2021-06-16 116.78 117.96 116.19 117.62 0.0M
2021-06-15 116.93 117.34 116.13 116.73 0.0M
2021-06-14 116.88 117.75 116.45 116.87 0.0M
2021-06-11 116.93 117.40 116.30 116.88 0.0M
2021-06-10 117.80 118.06 116.36 116.83 0.0M
2021-06-09 119.70 119.71 117.47 117.80 0.0M
2021-06-08 119.35 120.55 119.21 119.68 0.0M
2021-06-07 119.65 120.04 119.13 119.32 0.0M
2021-06-04 118.27 119.74 118.27 119.63 0.0M
2021-06-03 117.00 119.63 116.87 118.24 0.0M
2021-06-02 114.93 117.65 114.91 117.00 0.0M
2021-06-01 114.59 115.51 114.13 114.95 0.0M
2021-05-31 115.03 115.21 114.19 114.60 0.0M
2021-05-28 113.92 115.15 113.32 115.03 0.0M
2021-05-27 114.38 114.58 113.48 113.91 0.0M
2021-05-26 113.49 114.39 113.40 114.38 0.0M
2021-05-25 114.33 114.71 112.92 113.43 0.0M
2021-05-21 112.38 114.43 111.40 114.38 0.0M
2021-05-20 110.33 112.36 108.97 112.36 0.0M
2021-05-19 110.16 110.89 109.13 110.11 0.0M
2021-05-18 110.24 110.68 109.29 110.14 0.0M
2021-05-14 111.07 111.78 109.75 110.16 0.0M
2021-05-12 113.55 114.05 110.95 111.06 0.0M
2021-05-11 115.12 115.12 112.50 113.27 0.0M
2021-05-10 115.68 115.85 114.27 115.03 0.0M
2021-05-07 114.52 115.78 114.32 115.68 0.0M
2021-05-06 114.30 115.37 113.06 114.51 0.0M
2021-05-05 113.67 114.70 113.53 114.29 0.0M
2021-05-04 111.59 113.71 111.59 113.66 0.0M
2021-05-03 110.51 111.64 110.18 111.61 0.0M
2021-04-30 111.24 111.28 110.21 110.61 0.0M
2021-04-29 112.72 113.44 111.03 111.20 0.0M
2021-04-28 111.18 112.91 110.76 112.71 0.0M
2021-04-27 110.90 111.72 110.76 111.12 0.0M
2021-04-26 109.17 111.03 109.17 110.89 0.0M
2021-04-23 109.26 109.81 108.55 109.17 0.0M
2021-04-22 108.62 109.48 108.59 109.17 0.0M
2021-04-21 108.97 109.03 107.98 108.61 0.0M
2021-04-20 108.73 110.08 108.43 108.94 0.0M
2021-04-19 108.73 109.59 108.41 108.71 0.0M
2021-04-16 108.55 108.76 107.35 108.76 0.0M
2021-04-15 109.92 110.11 108.01 108.50 0.0M
2021-04-14 112.30 112.63 109.79 109.79 0.0M
2021-04-13 111.56 112.45 111.27 112.29 0.0M
2021-04-12 113.40 113.40 111.32 111.56 0.0M
2021-04-09 113.33 114.12 113.25 113.84 0.0M
2021-04-08 113.17 113.57 112.52 113.31 0.0M
2021-04-07 113.32 114.02 112.76 113.17 0.0M
2021-04-06 112.53 114.20 112.53 113.38 0.0M
2021-03-31 112.41 112.97 112.06 112.53 0.0M
2021-03-30 111.86 113.60 111.86 112.40 0.0M
2021-03-29 110.74 111.91 110.28 111.87 0.0M
2021-03-26 109.55 110.74 109.23 110.74 0.0M
2021-03-25 110.19 110.19 108.27 109.48 0.0M
2021-03-24 110.36 110.90 109.63 110.19 0.0M
2021-03-23 110.70 110.70 109.77 110.29 0.0M
2021-03-22 111.06 111.84 110.73 110.73 0.0M
2021-03-19 111.81 113.39 111.05 111.05 0.0M
2021-03-18 112.71 112.85 111.75 111.85 0.0M
2021-03-17 112.67 113.17 112.04 112.71 0.0M
2021-03-16 112.71 113.00 111.94 112.64 0.0M
2021-03-15 111.33 112.76 111.33 112.63 0.0M
2021-03-12 111.57 112.28 111.20 111.36 0.0M
2021-03-11 113.24 113.55 111.24 111.72 0.0M
2021-03-10 113.66 114.34 113.01 113.20 0.0M
2021-03-09 114.93 115.13 113.39 113.71 0.0M
2021-03-08 112.69 114.95 112.65 114.93 0.0M
2021-03-05 112.01 112.92 111.76 112.68 0.0M
2021-03-04 112.01 112.42 111.25 111.99 0.0M
2021-03-03 111.93 112.50 111.54 112.01 0.0M
2021-03-02 111.96 112.78 111.61 111.93 0.0M
2021-03-01 108.80 112.02 108.80 111.99 0.0M
2021-02-26 111.13 111.13 108.79 108.79 0.0M
2021-02-25 110.12 111.16 108.68 111.16 0.0M
2021-02-24 109.81 110.37 109.01 110.12 0.0M
2021-02-23 109.88 110.41 107.68 109.82 0.0M
2021-02-22 107.13 109.72 106.73 109.72 0.0M
2021-02-19 103.38 107.32 103.38 107.13 0.0M
2021-02-18 103.53 104.04 103.09 103.38 0.0M
2021-02-17 104.14 104.14 102.50 103.58 0.0M
2021-02-16 103.73 104.41 103.33 104.10 0.0M
2021-02-15 104.55 104.72 102.63 103.66 0.0M
2021-02-12 104.10 105.39 104.02 104.51 0.0M
2021-02-11 104.55 104.60 103.15 104.17 0.0M
2021-02-10 103.88 105.08 103.88 104.52 0.0M
2021-02-09 104.58 104.69 103.54 103.54 0.0M
2021-02-08 105.20 105.84 104.27 104.60 0.0M
2021-02-05 105.01 105.55 104.76 105.20 0.0M
2021-02-04 105.56 105.56 104.37 104.94 0.0M
2021-02-03 105.37 106.12 105.20 105.46 0.0M
2021-02-02 104.44 106.35 104.44 105.27 0.0M
2021-02-01 102.74 104.57 102.38 104.39 0.0M
2021-01-29 102.85 102.85 101.45 102.73 0.0M
2021-01-28 102.27 102.85 101.21 102.76 0.0M
2021-01-27 101.04 103.45 101.04 102.27 0.0M
2021-01-26 101.67 102.43 100.72 101.00 0.0M
2021-01-25 102.58 102.58 99.94 101.65 0.0M
2021-01-22 103.33 103.74 102.39 102.71 0.0M
2021-01-21 102.25 104.08 102.25 103.37 0.0M
2021-01-20 103.32 103.43 102.05 102.22 0.0M
2021-01-19 101.67 103.43 101.67 103.32 0.0M
2021-01-18 101.21 102.10 100.49 101.70 0.0M
2021-01-15 101.00 101.75 100.86 101.20 0.0M
2021-01-14 101.91 102.07 101.00 101.01 0.0M
2021-01-13 104.54 104.81 101.83 101.83 0.0M
2021-01-12 103.36 104.47 103.33 104.16 0.0M
2021-01-11 104.05 104.19 103.14 103.34 0.0M
2021-01-08 102.75 105.02 102.75 104.08 0.0M
2021-01-07 102.20 103.51 101.66 102.74 0.0M
2021-01-06 101.65 102.76 101.43 102.24 0.0M
2021-01-05 101.69 102.99 101.42 101.61 0.0M
2021-01-04 103.58 104.45 101.69 101.69 0.0M