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
2022-12-30 86.40 87.47 86.04 86.47 0.0M
2022-12-29 86.23 86.59 84.84 86.46 0.0M
2022-12-28 85.53 86.31 84.84 86.31 0.0M
2022-12-27 85.78 85.94 85.14 85.53 0.0M
2022-12-23 85.42 85.86 84.96 85.62 0.0M
2022-12-22 86.24 86.73 85.35 85.35 0.0M
2022-12-21 83.47 86.39 83.47 86.20 0.0M
2022-12-20 82.92 84.21 82.10 83.53 0.0M
2022-12-19 82.28 83.31 82.15 82.93 0.0M
2022-12-16 82.77 82.81 81.78 82.28 0.0M
2022-12-15 84.07 84.34 82.72 82.81 0.0M
2022-12-14 84.47 84.60 83.70 84.03 0.0M
2022-12-13 83.24 84.66 83.14 84.44 0.0M
2022-12-12 81.99 83.54 81.80 83.26 0.0M
2022-12-09 79.76 82.06 79.36 81.99 0.0M
2022-12-08 78.92 80.44 78.72 79.75 0.0M
2022-12-07 79.23 79.37 78.06 78.98 0.0M
2022-12-06 79.69 79.69 78.27 79.23 0.0M
2022-12-05 79.95 80.69 79.68 79.68 0.0M
2022-12-02 80.20 80.20 78.93 79.96 0.0M
2022-12-01 79.46 80.79 79.46 80.24 0.0M
2022-11-30 78.60 79.84 78.20 79.57 0.0M
2022-11-29 78.99 79.28 78.13 78.61 0.0M
2022-11-28 79.32 79.32 78.56 78.98 0.0M
2022-11-25 79.00 80.20 78.57 79.36 0.0M
2022-11-24 77.12 79.10 77.12 78.99 0.0M
2022-11-23 77.10 77.44 76.32 77.12 0.0M
2022-11-22 77.66 78.51 76.91 77.09 0.0M
2022-11-21 77.80 78.22 76.42 77.58 0.0M
2022-11-18 79.78 79.83 77.19 77.76 0.0M
2022-11-17 79.64 80.13 78.66 79.75 0.0M
2022-11-16 78.30 80.22 78.30 79.64 0.0M
2022-11-15 78.17 79.77 77.12 78.29 0.0M
2022-11-14 77.60 78.28 76.77 78.12 0.0M
2022-11-11 77.67 79.78 77.41 77.60 0.0M
2022-11-10 77.37 77.94 76.24 77.67 0.0M
2022-11-09 77.69 79.09 77.02 77.42 0.0M
2022-11-08 77.88 78.53 75.47 77.68 0.0M
2022-11-07 77.50 78.11 76.95 77.87 0.0M
2022-11-04 77.30 77.87 76.87 77.58 0.0M
2022-11-03 78.06 78.42 76.80 77.28 0.0M
2022-11-02 79.03 79.51 77.55 78.01 0.0M
2022-11-01 79.76 79.82 78.12 79.03 0.0M
2022-10-31 76.76 79.67 76.76 79.49 0.0M
2022-10-28 77.07 77.40 76.25 76.74 0.0M
2022-10-27 78.83 78.83 76.51 77.07 0.0M
2022-10-26 76.37 79.40 76.37 78.76 0.0M
2022-10-25 75.23 76.34 75.05 76.34 0.0M
2022-10-24 75.30 75.94 74.15 75.19 0.0M
2022-10-21 77.10 77.13 75.21 75.26 0.0M
2022-10-20 76.97 77.10 75.70 77.10 0.0M
2022-10-19 77.47 77.54 76.14 76.97 0.0M
2022-10-18 77.76 78.30 76.81 77.48 0.0M
2022-10-17 75.14 78.10 75.14 77.72 0.0M
2022-10-14 76.48 77.43 74.83 75.14 0.0M
2022-10-13 75.99 77.30 75.36 76.20 0.0M
2022-10-12 76.80 77.02 75.04 75.97 0.0M
2022-10-11 76.19 77.05 75.09 76.80 0.0M
2022-10-10 74.78 76.86 74.12 76.28 0.0M
2022-10-07 75.67 75.67 73.92 74.93 0.0M
2022-10-06 75.97 76.99 75.12 75.63 0.0M
2022-10-05 78.40 79.01 75.78 75.94 0.0M
2022-10-04 80.35 81.82 78.05 78.40 0.0M
2022-10-03 78.08 80.59 77.90 80.33 0.0M
2022-09-30 75.96 78.18 75.96 78.05 0.0M
2022-09-29 78.75 78.86 75.70 75.96 0.0M
2022-09-28 94.99 94.99 78.61 78.68 0.0M
2022-09-27 96.96 98.00 95.15 95.15 0.0M
2022-09-26 98.93 98.98 96.63 96.65 0.0M
2022-09-23 101.17 102.07 98.92 98.92 0.0M
2022-09-22 100.58 102.09 100.28 101.05 0.0M
2022-09-21 101.43 101.97 100.54 100.58 0.0M
2022-09-20 103.53 104.41 101.39 101.45 0.0M
2022-09-19 102.78 103.41 100.86 103.41 0.0M
2022-09-16 104.02 104.02 102.65 102.82 0.0M
2022-09-15 105.10 105.55 103.74 104.02 0.0M
2022-09-14 105.74 105.74 104.64 105.05 0.0M
2022-09-13 106.43 107.45 105.55 105.79 0.0M
2022-09-12 105.53 106.59 104.85 106.42 0.0M
2022-09-09 104.29 106.39 104.29 105.53 0.0M
2022-09-08 104.37 105.35 103.52 104.26 0.0M
2022-09-07 105.84 105.84 103.46 104.27 0.0M
2022-09-06 107.53 107.95 105.87 105.87 0.0M
2022-09-05 108.99 108.99 107.57 107.57 0.0M
2022-09-02 109.91 109.91 108.28 108.99 0.0M
2022-09-01 109.22 110.19 108.39 109.91 0.0M
2022-08-31 108.65 109.74 107.95 109.34 0.0M
2022-08-30 107.21 109.35 107.18 108.58 0.0M
2022-08-29 109.22 109.22 106.73 107.15 0.0M
2022-08-26 111.65 112.02 109.10 109.29 0.0M
2022-08-25 111.38 112.19 109.72 111.63 0.0M
2022-08-24 112.55 114.62 110.62 111.37 0.0M
2022-08-23 115.37 115.37 113.25 114.10 0.0M
2022-08-22 115.85 116.24 115.05 115.37 0.0M
2022-08-19 113.95 115.83 113.68 115.83 0.0M
2022-08-18 113.25 114.21 112.95 113.94 0.0M
2022-08-17 112.57 113.53 112.57 113.24 0.0M
2022-08-16 113.27 114.24 112.54 112.60 0.0M
2022-08-15 113.07 114.06 112.20 113.18 0.0M
2022-08-12 113.68 114.07 112.39 113.08 0.0M
2022-08-11 113.84 114.51 113.44 113.71 0.0M
2022-08-10 115.67 115.67 112.12 113.84 0.0M
2022-08-09 115.91 116.05 114.93 115.67 0.0M
2022-08-08 117.61 117.81 115.94 116.06 0.0M
2022-08-05 117.67 118.36 117.34 117.61 0.0M
2022-08-04 117.61 118.26 117.28 117.64 0.0M
2022-08-03 119.38 119.77 117.22 117.60 0.0M
2022-08-02 117.60 119.65 117.04 119.34 0.0M
2022-08-01 117.23 118.25 116.77 117.58 0.0M
2022-07-29 116.13 117.47 116.13 117.31 0.0M
2022-07-28 117.59 118.53 115.50 116.02 0.0M
2022-07-27 115.53 117.93 115.47 117.69 0.0M
2022-07-26 115.44 115.87 114.58 115.53 0.0M
2022-07-25 115.61 115.99 114.76 115.44 0.0M
2022-07-22 114.44 115.81 113.94 115.61 0.0M
2022-07-21 116.35 116.51 114.14 114.49 0.0M
2022-07-20 115.42 116.62 115.38 116.35 0.0M
2022-07-19 114.72 115.59 114.09 115.39 0.0M
2022-07-18 114.83 115.73 113.87 114.73 0.0M
2022-07-15 113.87 114.84 112.25 114.84 0.0M
2022-07-14 116.34 116.81 113.45 113.81 0.0M
2022-07-13 118.76 119.25 115.91 116.29 0.0M
2022-07-12 120.14 120.25 118.48 118.67 0.0M
2022-07-11 119.12 121.18 118.60 120.87 0.0M
2022-07-08 120.18 120.54 117.88 119.11 0.0M
2022-07-07 116.76 120.14 116.76 120.14 0.0M
2022-07-06 117.39 119.03 116.26 116.68 0.0M
2022-07-05 118.22 119.35 117.04 117.30 0.0M
2022-07-04 114.64 118.47 114.64 118.21 0.0M
2022-07-01 114.22 115.57 113.77 114.58 0.0M
2022-06-30 114.08 114.55 113.04 114.19 0.0M
2022-06-29 115.23 115.72 113.75 114.12 0.0M
2022-06-28 113.01 114.85 113.01 114.79 0.0M
2022-06-27 111.59 113.87 111.59 113.00 0.0M
2022-06-24 110.94 112.04 110.60 111.60 0.0M
2022-06-23 109.90 110.87 108.65 110.84 0.0M
2022-06-22 113.75 114.06 108.99 109.97 0.0M
2022-06-21 117.78 118.31 113.50 113.76 0.0M
2022-06-20 115.33 117.78 115.05 117.67 0.0M
2022-06-17 114.66 117.15 112.97 115.31 0.0M
2022-06-16 115.86 116.47 113.96 114.65 0.0M
2022-06-15 113.57 116.16 112.19 115.88 0.0M
2022-06-14 112.34 113.81 111.61 113.62 0.0M
2022-06-13 112.28 112.71 110.08 112.34 0.0M
2022-06-10 113.82 113.82 111.89 112.28 0.0M
2022-06-09 112.69 114.39 111.56 113.93 0.0M
2022-06-08 114.42 114.76 111.94 112.69 0.0M
2022-06-07 114.68 114.68 111.23 114.38 0.0M
2022-06-03 116.67 117.02 114.26 114.61 0.0M
2022-06-02 116.72 117.16 116.28 116.67 0.0M
2022-06-01 117.40 118.67 116.14 116.75 0.0M
2022-05-31 116.32 117.64 115.35 117.40 0.0M
2022-05-30 117.05 117.83 115.75 116.31 0.0M
2022-05-27 119.06 119.31 116.68 116.98 0.0M
2022-05-25 119.67 120.01 118.58 119.24 0.0M
2022-05-24 118.51 120.19 117.63 119.64 0.0M
2022-05-23 117.35 118.80 116.02 118.55 0.0M
2022-05-20 114.98 118.01 114.98 117.38 0.0M
2022-05-19 115.18 115.22 113.43 114.89 0.0M
2022-05-18 115.48 116.88 114.65 115.40 0.0M
2022-05-16 114.52 116.35 114.28 115.54 0.0M
2022-05-13 116.97 116.97 112.41 114.41 0.0M
2022-05-12 119.27 119.27 114.09 116.58 0.0M
2022-05-11 119.33 120.37 118.44 119.62 0.0M
2022-05-10 118.92 120.05 117.24 119.39 0.0M
2022-05-09 118.45 120.75 116.89 118.91 0.0M
2022-05-06 119.84 120.32 117.88 118.38 0.0M
2022-05-05 123.87 124.70 119.81 119.92 0.0M
2022-05-04 126.03 126.95 123.36 123.55 0.0M
2022-05-03 125.45 126.92 125.26 125.96 0.0M
2022-05-02 127.88 127.88 121.48 125.44 0.0M
2022-04-29 127.97 128.80 127.34 127.86 0.0M
2022-04-28 125.75 128.01 125.75 127.94 0.0M
2022-04-27 125.20 126.48 124.38 125.74 0.0M
2022-04-26 124.26 125.43 124.26 125.24 0.0M
2022-04-25 125.75 125.75 122.91 124.24 0.0M
2022-04-22 124.89 126.37 124.19 125.93 0.0M
2022-04-21 125.17 125.49 123.46 125.00 0.0M
2022-04-20 125.71 125.73 124.51 125.20 0.0M
2022-04-19 123.25 125.75 123.17 125.75 0.0M
2022-04-13 123.63 124.04 122.45 123.21 0.0M
2022-04-12 124.47 124.47 122.62 123.20 0.0M
2022-04-11 124.29 125.52 123.71 124.46 0.0M
2022-04-08 123.45 125.06 123.37 124.30 0.0M
2022-04-07 122.50 124.28 122.40 123.29 0.0M
2022-04-06 122.62 123.16 121.46 122.40 0.0M
2022-04-05 121.11 122.58 121.06 122.58 0.0M
2022-04-04 121.65 122.54 120.78 121.12 0.0M
2022-04-01 118.26 121.79 118.26 121.62 0.0M
2022-03-31 120.42 120.97 117.73 118.23 0.0M
2022-03-30 119.12 121.41 119.02 120.51 0.0M
2022-03-29 119.25 120.32 118.56 119.09 0.0M
2022-03-28 118.83 119.78 118.43 119.23 0.0M
2022-03-25 116.35 119.08 116.35 118.84 0.0M
2022-03-24 116.47 116.83 115.96 116.33 0.0M
2022-03-23 116.98 117.94 116.00 116.44 0.0M
2022-03-22 116.04 117.42 115.95 116.98 0.0M
2022-03-21 114.14 115.96 113.80 115.96 0.0M
2022-03-18 112.56 114.79 112.42 114.13 0.0M
2022-03-17 114.34 115.32 112.16 112.57 0.0M
2022-03-16 111.47 114.82 111.47 114.32 0.0M
2022-03-15 111.46 112.54 109.99 111.45 0.0M
2022-03-14 109.64 111.95 109.64 111.54 0.0M
2022-03-11 107.97 110.68 107.97 109.64 0.0M
2022-03-10 106.84 109.34 106.84 107.86 0.0M
2022-03-09 102.82 107.13 102.82 106.45 0.0M
2022-03-08 105.64 106.10 102.53 102.70 0.0M
2022-03-07 109.40 109.40 103.05 105.64 0.0M
2022-03-04 112.77 112.77 108.32 109.55 0.0M
2022-03-03 114.64 115.04 112.10 112.78 0.0M
2022-03-02 115.11 115.17 113.83 114.64 0.0M
2022-03-01 114.21 115.59 113.92 115.25 0.0M
2022-02-28 114.33 114.33 112.72 114.21 0.0M
2022-02-25 111.40 114.72 111.40 114.33 0.0M
2022-02-24 115.48 115.48 110.59 111.41 0.0M
2022-02-23 113.33 116.16 113.33 115.52 0.0M
2022-02-22 116.91 116.91 113.19 113.31 0.0M
2022-02-21 116.92 117.53 116.27 117.53 0.0M
2022-02-18 118.18 118.18 115.81 116.88 0.0M
2022-02-17 119.11 120.42 117.51 118.15 0.0M
2022-02-16 117.94 119.53 117.94 119.21 0.0M
2022-02-15 118.08 119.34 117.65 117.92 0.0M
2022-02-14 118.81 118.81 116.05 118.10 0.0M
2022-02-11 117.15 119.26 115.75 118.87 0.0M
2022-02-10 116.57 117.79 116.27 117.26 0.0M
2022-02-09 115.93 117.19 115.93 116.56 0.0M
2022-02-08 116.37 117.11 115.45 115.94 0.0M
2022-02-07 114.53 116.36 114.04 116.36 0.0M
2022-02-04 113.18 114.57 112.32 114.56 0.0M
2022-02-03 114.50 114.84 113.09 113.17 0.0M
2022-02-02 112.82 114.61 112.82 114.50 0.0M
2022-02-01 111.04 113.38 111.04 112.81 0.0M
2022-01-31 110.22 111.79 110.09 111.07 0.0M
2022-01-28 109.80 110.40 108.79 110.19 0.0M
2022-01-27 107.91 109.96 106.61 109.78 0.0M
2022-01-26 105.62 108.22 105.62 107.92 0.0M
2022-01-25 105.04 106.86 105.01 105.55 0.0M
2022-01-24 108.33 108.80 105.03 105.08 0.0M
2022-01-21 108.16 108.61 107.35 108.22 0.0M
2022-01-20 107.98 108.79 107.59 108.16 0.0M
2022-01-19 108.81 109.22 107.70 107.99 0.0M
2022-01-18 108.70 108.86 107.16 108.86 0.0M
2022-01-17 109.21 110.20 108.40 108.70 0.0M
2022-01-14 109.22 109.88 108.69 109.21 0.0M
2022-01-13 108.53 109.57 108.41 109.15 0.0M
2022-01-12 107.68 108.95 107.46 108.69 0.0M
2022-01-11 105.69 108.14 105.69 107.61 0.0M
2022-01-10 107.75 108.07 105.64 105.64 0.0M
2022-01-07 108.12 108.43 107.26 107.75 0.0M
2022-01-06 109.13 109.13 107.42 108.10 0.0M
2022-01-05 108.94 109.69 108.75 109.18 0.0M
2022-01-04 109.50 110.25 108.81 108.90 0.0M
2022-01-03 108.70 110.05 108.70 109.20 0.0M