OBX Technology GR (OTECG)

OTECG
🏛️ 노르웨이 →
548.22
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
2021-12-30 523.50 528.05 522.14 528.05 2.4M
2021-12-29 527.66 529.51 521.93 523.50 2.2M
2021-12-28 529.34 531.23 526.57 527.71 2.5M
2021-12-27 521.97 529.45 521.14 529.40 2.6M
2021-12-23 514.31 522.64 514.31 522.01 2.6M
2021-12-22 508.54 514.72 508.54 514.26 2.0M
2021-12-21 508.66 517.71 506.71 508.49 2.8M
2021-12-20 505.42 509.40 497.78 508.68 5.5M
2021-12-17 517.26 517.26 499.45 505.42 7.4M
2021-12-16 515.29 522.65 515.29 516.83 5.2M
2021-12-15 506.20 515.79 506.15 510.43 5.2M
2021-12-14 522.67 527.46 506.43 506.43 4.1M
2021-12-13 530.96 535.67 522.92 522.92 2.3M
2021-12-10 535.32 535.32 528.47 530.79 3.7M
2021-12-09 543.65 548.97 535.23 537.15 6.1M
2021-12-08 546.14 550.58 544.94 545.45 18.5M
2021-12-07 528.80 545.84 528.80 544.81 4.9M
2021-12-06 540.63 542.58 523.84 528.74 2.9M
2021-12-03 548.76 557.09 537.85 540.46 2.1M
2021-12-02 565.17 565.17 545.77 548.92 3.3M
2021-12-01 564.78 575.08 560.05 565.16 3.3M
2021-11-30 560.07 566.87 554.58 564.61 5.0M
2021-11-29 551.35 560.51 549.10 560.06 8.7M
2021-11-26 552.11 552.17 539.10 547.25 6.3M
2021-11-25 561.25 565.00 556.28 558.78 5.8M
2021-11-24 574.53 576.43 554.72 560.21 11.4M
2021-11-23 597.18 597.18 572.07 573.20 4.4M
2021-11-22 596.69 599.16 594.67 597.18 7.3M
2021-11-19 587.95 598.03 587.84 596.66 3.5M
2021-11-18 593.19 593.31 587.91 587.91 4.0M
2021-11-17 592.33 594.72 588.15 593.22 5.0M
2021-11-16 594.24 595.52 588.80 591.09 4.3M
2021-11-15 592.49 596.44 589.45 594.24 3.7M
2021-11-12 591.44 595.04 590.27 592.49 4.9M
2021-11-11 579.10 591.25 575.89 590.83 2.6M
2021-11-10 578.61 580.34 569.47 580.34 9.8M
2021-11-09 574.35 583.79 568.94 577.97 3.8M
2021-11-08 572.21 577.69 572.21 575.24 2.4M
2021-11-05 572.47 576.59 560.48 572.16 1.9M
2021-11-04 561.34 573.56 561.34 572.44 2.7M
2021-11-03 561.29 563.60 557.21 561.63 3.5M
2021-11-02 560.94 561.80 547.07 561.23 3.3M
2021-11-01 558.58 561.66 546.10 560.96 8.4M
2021-10-29 569.50 570.47 557.57 558.73 5.2M
2021-10-28 564.31 569.50 551.34 569.50 4.8M
2021-10-27 565.60 568.02 554.32 564.45 3.6M
2021-10-26 559.49 567.83 556.91 565.73 5.5M
2021-10-25 576.11 576.11 560.01 560.10 4.6M
2021-10-22 568.92 576.29 567.12 576.11 4.0M
2021-10-21 585.83 589.56 565.41 568.02 5.5M
2021-10-20 578.75 588.03 576.51 585.82 4.5M
2021-10-19 575.05 581.35 564.87 578.79 3.2M
2021-10-18 574.36 577.06 569.87 575.01 2.4M
2021-10-15 575.34 579.93 573.06 574.31 4.2M
2021-10-14 566.61 580.38 566.61 575.23 6.3M
2021-10-13 555.68 569.22 549.60 566.62 4.5M
2021-10-12 550.39 557.34 545.84 555.67 2.2M
2021-10-11 560.72 560.72 545.76 552.40 2.0M
2021-10-08 563.11 565.21 559.15 560.70 1.8M
2021-10-07 552.33 564.26 552.33 563.25 2.1M
2021-10-06 564.12 564.12 548.68 552.72 1.9M
2021-10-05 557.44 564.24 553.80 564.12 2.4M
2021-10-04 564.98 566.28 556.45 557.05 2.2M
2021-10-01 558.81 568.98 549.29 564.94 2.8M
2021-09-30 560.13 567.75 556.63 558.87 3.6M
2021-09-29 549.91 562.64 547.79 560.10 3.6M
2021-09-28 565.26 565.26 548.10 549.91 3.2M
2021-09-27 573.59 577.99 561.97 565.26 2.4M
2021-09-24 585.92 585.92 571.27 573.57 2.6M
2021-09-23 574.54 589.45 574.54 585.86 3.6M
2021-09-22 570.33 579.11 570.33 574.48 6.4M
2021-09-21 572.27 579.37 569.97 570.61 4.9M
2021-09-20 599.89 599.89 565.64 572.26 4.2M
2021-09-17 589.96 600.29 589.96 599.89 6.6M
2021-09-16 587.28 595.55 586.53 590.01 3.9M
2021-09-15 598.47 600.84 591.20 591.20 7.3M
2021-09-14 604.76 605.99 595.97 598.68 3.2M
2021-09-13 619.68 620.75 604.80 604.99 4.2M
2021-09-10 616.67 623.51 616.67 619.65 5.5M
2021-09-09 618.55 618.55 610.49 616.62 5.7M
2021-09-08 621.67 623.16 616.48 618.51 3.2M
2021-09-07 627.26 628.97 621.54 621.54 3.4M
2021-09-06 621.93 627.13 621.93 626.97 14.8M
2021-09-03 625.47 625.89 617.75 621.62 3.6M
2021-09-02 612.64 625.50 610.01 625.47 2.9M
2021-09-01 610.27 614.98 608.34 612.56 2.4M
2021-08-31 621.54 627.89 610.25 610.25 4.8M
2021-08-30 618.81 622.06 618.24 621.53 3.0M
2021-08-27 616.27 619.59 612.55 618.66 3.3M
2021-08-26 615.70 617.83 610.08 617.11 2.8M
2021-08-25 615.22 619.59 610.99 615.16 2.9M
2021-08-24 617.39 618.23 612.64 614.64 2.8M
2021-08-23 604.00 616.91 604.00 616.91 5.6M
2021-08-20 593.39 604.00 590.12 604.00 3.2M
2021-08-19 599.75 599.75 586.18 593.39 2.5M
2021-08-18 595.48 600.85 595.32 599.79 1.5M
2021-08-17 596.93 602.42 593.09 595.32 1.7M
2021-08-16 604.00 605.08 595.95 597.16 1.8M
2021-08-13 615.54 615.88 604.49 606.10 2.2M
2021-08-12 619.69 619.69 612.04 615.58 2.2M
2021-08-11 611.35 623.94 611.35 619.72 2.9M
2021-08-10 614.23 623.58 614.23 621.39 1.4M
2021-08-09 612.68 617.01 610.83 614.18 1.4M
2021-08-06 623.10 624.61 611.98 612.71 2.1M
2021-08-05 618.19 624.36 616.01 622.43 1.6M
2021-08-04 609.15 618.88 609.08 618.19 1.7M
2021-08-03 608.84 611.26 603.85 609.13 1.4M
2021-08-02 606.80 609.94 604.97 608.77 1.3M
2021-07-30 602.53 607.47 594.60 606.66 1.7M
2021-07-29 601.65 607.39 598.74 602.53 2.3M
2021-07-28 597.52 602.03 592.73 601.40 1.6M
2021-07-27 602.26 602.26 593.28 597.32 1.8M
2021-07-26 600.63 602.96 596.52 602.26 1.7M
2021-07-23 598.81 602.65 593.32 600.18 1.4M
2021-07-22 592.55 599.52 590.01 598.81 1.5M
2021-07-21 578.47 593.42 578.01 592.30 2.1M
2021-07-20 570.33 583.80 570.33 578.45 2.0M
2021-07-19 590.77 590.77 565.97 573.28 3.7M
2021-07-16 588.77 594.89 581.04 590.75 2.8M
2021-07-15 589.60 591.48 579.92 585.20 3.2M
2021-07-14 579.92 590.20 577.10 589.83 2.6M
2021-07-13 569.42 580.51 567.91 579.91 3.0M
2021-07-12 560.55 573.56 560.55 569.42 2.0M
2021-07-09 561.38 567.89 559.47 560.74 2.3M
2021-07-08 570.07 570.07 555.48 559.55 3.9M
2021-07-07 564.04 573.46 562.22 570.07 2.3M
2021-07-06 551.53 564.30 546.82 563.99 1.8M
2021-07-05 553.87 556.11 549.81 551.53 2.2M
2021-07-02 545.53 557.04 544.08 553.83 3.1M
2021-07-01 536.00 547.25 536.00 545.53 2.0M
2021-06-30 539.96 544.64 533.62 536.09 10.8M
2021-06-29 539.84 543.08 538.50 538.94 2.6M
2021-06-28 533.45 540.73 533.34 539.79 1.6M
2021-06-25 533.62 536.72 531.71 532.90 1.2M
2021-06-24 534.18 536.20 529.01 533.67 1.2M
2021-06-23 527.88 534.67 527.03 534.15 1.4M
2021-06-22 521.01 527.40 517.96 527.40 1.7M
2021-06-21 528.52 528.52 513.83 520.45 1.9M
2021-06-18 530.71 536.12 526.65 528.63 3.1M
2021-06-17 534.57 534.99 526.65 530.71 1.4M
2021-06-16 536.26 536.97 530.29 534.99 1.4M
2021-06-15 536.43 539.02 534.68 536.26 1.3M
2021-06-14 538.79 542.33 534.28 536.43 2.0M
2021-06-11 547.26 547.55 537.07 538.69 4.5M
2021-06-10 546.28 552.44 542.88 547.50 3.3M
2021-06-09 549.07 550.40 544.79 546.00 1.8M
2021-06-08 542.96 551.31 542.91 549.80 1.7M
2021-06-07 544.24 544.39 540.08 542.96 1.5M
2021-06-04 534.40 544.30 534.40 544.24 1.4M
2021-06-03 535.46 542.97 530.00 534.16 1.5M
2021-06-02 540.47 545.26 534.23 534.82 2.6M
2021-06-01 538.47 551.02 537.11 540.47 2.2M
2021-05-31 536.52 540.79 534.02 538.47 3.0M
2021-05-28 530.73 539.91 527.36 536.74 1.7M
2021-05-27 526.13 530.80 525.62 530.11 4.2M
2021-05-26 527.53 528.59 521.20 526.13 2.1M
2021-05-25 521.08 529.65 521.08 526.77 3.4M
2021-05-21 513.03 521.69 510.68 520.55 27.1M
2021-05-20 493.49 513.11 493.49 512.16 5.9M
2021-05-19 501.78 501.78 490.55 493.70 1.8M
2021-05-18 498.39 510.07 498.39 501.76 2.1M
2021-05-14 498.31 506.13 488.13 498.66 3.3M
2021-05-12 501.13 504.28 495.52 498.05 3.2M
2021-05-11 519.46 519.46 497.05 501.07 4.1M
2021-05-10 538.10 540.60 517.80 518.83 0.3M
2021-05-07 529.01 538.04 521.64 537.73 3.7M
2021-05-06 530.80 539.88 523.98 527.70 2.8M
2021-05-05 534.05 537.33 528.63 528.63 4.4M
2021-05-04 550.12 550.89 532.31 534.07 3.2M
2021-05-03 538.85 551.26 538.85 550.10 2.8M
2021-04-30 541.52 544.30 535.54 538.83 2.7M
2021-04-29 541.98 549.46 539.58 540.31 2.9M
2021-04-28 539.01 542.81 534.72 541.34 2.2M
2021-04-27 531.63 542.38 530.88 538.89 2.6M
2021-04-26 528.95 531.94 525.45 531.60 2.2M
2021-04-23 514.48 528.37 514.48 528.37 3.6M
2021-04-22 503.64 514.46 502.75 514.46 2.7M
2021-04-21 513.88 517.55 500.56 503.48 3.1M
2021-04-20 517.83 527.31 510.27 513.87 3.5M
2021-04-19 524.96 529.82 516.09 517.83 1.9M
2021-04-16 509.05 524.98 509.05 524.98 2.6M
2021-04-15 507.52 510.72 504.85 509.07 1.9M
2021-04-14 503.28 508.03 501.31 507.52 2.0M
2021-04-13 486.84 503.60 486.54 503.12 2.1M
2021-04-12 493.12 494.99 486.16 486.68 1.7M
2021-04-09 487.31 494.68 487.31 493.05 2.0M
2021-04-08 484.61 489.79 484.29 486.78 2.2M
2021-04-07 483.36 485.01 478.69 484.64 2.4M
2021-04-06 466.08 483.36 466.08 483.23 3.2M
2021-03-31 465.89 470.82 464.07 465.20 1.4M
2021-03-30 470.81 472.03 465.24 465.60 1.0M
2021-03-29 476.93 477.32 469.92 470.75 1.4M
2021-03-26 467.08 479.65 467.08 476.87 1.5M
2021-03-25 473.97 473.97 465.32 467.07 2.4M
2021-03-24 476.84 477.21 470.53 474.50 2.7M
2021-03-23 475.47 477.80 469.68 476.84 2.4M
2021-03-22 466.58 476.53 466.31 475.70 2.8M
2021-03-19 466.66 472.64 462.42 466.53 8.5M
2021-03-18 467.38 471.10 465.59 467.31 6.1M
2021-03-17 478.60 480.27 465.76 467.31 2.6M
2021-03-16 480.39 481.03 475.33 478.59 2.5M
2021-03-15 475.50 480.77 474.17 480.15 1.9M
2021-03-12 484.39 484.40 473.60 475.53 2.1M
2021-03-11 486.98 492.96 481.80 484.76 2.4M
2021-03-10 490.49 493.09 483.34 486.87 2.7M
2021-03-09 477.46 490.49 469.16 490.49 3.0M
2021-03-08 477.86 478.81 466.13 476.61 3.2M
2021-03-05 477.87 483.78 472.23 477.86 2.1M
2021-03-04 482.63 482.63 475.18 477.90 2.5M
2021-03-03 488.95 489.95 482.26 482.69 7.4M
2021-03-02 478.75 490.82 476.99 488.99 4.0M
2021-03-01 471.26 482.05 471.26 478.59 4.3M
2021-02-26 478.99 478.99 462.00 470.02 5.8M
2021-02-25 465.91 480.65 465.91 479.03 5.2M
2021-02-24 468.11 473.67 462.09 465.98 3.0M
2021-02-23 474.49 477.92 454.09 468.11 4.1M
2021-02-22 474.91 478.82 467.13 476.60 3.0M
2021-02-19 466.49 477.45 464.76 474.85 3.9M
2021-02-18 471.92 472.65 460.82 466.20 2.1M
2021-02-17 472.12 477.40 470.45 471.91 1.8M
2021-02-16 477.22 479.78 468.68 472.11 2.4M
2021-02-15 478.12 486.98 475.66 477.11 2.7M
2021-02-12 464.52 480.61 464.52 477.81 6.5M
2021-02-11 453.82 467.02 452.01 464.46 5.9M
2021-02-10 461.43 463.07 453.72 453.72 2.9M
2021-02-09 459.20 463.49 456.37 461.37 2.8M
2021-02-08 451.63 462.84 448.63 458.85 13.4M
2021-02-05 445.92 451.88 445.92 451.51 4.3M
2021-02-04 437.94 447.40 437.94 445.92 6.3M
2021-02-03 430.34 437.95 430.34 437.94 1.9M
2021-02-02 426.76 430.28 426.29 430.21 1.7M
2021-02-01 415.98 427.04 414.26 426.31 2.1M
2021-01-29 411.96 416.40 403.55 416.06 2.6M
2021-01-28 404.63 413.82 396.86 412.00 3.9M
2021-01-27 418.36 422.14 403.48 404.93 2.2M
2021-01-26 424.37 424.37 417.88 418.30 2.3M
2021-01-25 426.05 428.02 416.93 424.69 3.1M
2021-01-22 431.94 435.48 424.47 425.96 2.2M
2021-01-21 433.58 437.92 431.19 431.75 2.9M
2021-01-20 432.44 435.17 431.22 433.00 1.8M
2021-01-19 426.74 435.13 426.74 432.34 2.8M
2021-01-18 422.09 427.77 422.09 426.65 1.8M
2021-01-15 424.72 428.73 420.85 421.09 3.9M
2021-01-14 431.06 431.81 424.02 424.85 3.1M
2021-01-13 427.94 432.53 427.94 430.70 2.4M
2021-01-12 431.20 434.10 427.00 428.18 2.1M
2021-01-11 431.21 439.84 430.48 431.20 2.0M
2021-01-08 427.42 435.53 427.42 431.19 3.5M
2021-01-07 425.08 428.35 424.73 427.35 4.1M
2021-01-06 430.79 436.08 421.82 425.08 2.3M
2021-01-05 431.05 434.61 428.93 430.79 2.2M
2021-01-04 423.78 433.16 422.54 430.94 3.2M