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
2023-12-29 376.11 379.90 375.35 377.26 3.9M
2023-12-28 372.27 376.24 371.47 376.05 3.1M
2023-12-27 373.04 375.91 372.38 372.38 3.6M
2023-12-22 375.21 376.31 372.29 373.01 7.7M
2023-12-21 373.78 375.51 372.58 374.97 14.1M
2023-12-20 379.87 379.87 373.88 374.33 4.0M
2023-12-19 381.36 384.34 378.93 379.56 4.9M
2023-12-18 384.69 384.69 380.28 381.36 4.5M
2023-12-15 380.94 385.34 380.94 383.96 9.0M
2023-12-14 377.34 383.30 377.34 380.96 8.2M
2023-12-13 373.95 379.37 373.35 377.20 8.8M
2023-12-12 378.17 378.17 371.61 373.68 9.5M
2023-12-11 354.51 383.44 354.51 378.17 9.0M
2023-12-08 351.10 357.38 349.49 354.53 3.8M
2023-12-07 352.08 352.08 349.90 351.00 2.7M
2023-12-06 348.57 352.44 344.66 352.12 4.5M
2023-12-05 340.73 348.58 340.61 348.53 6.4M
2023-12-04 346.10 350.53 340.07 340.73 5.5M
2023-12-01 343.33 346.63 341.57 346.20 4.5M
2023-11-30 343.22 344.55 341.37 343.23 6.5M
2023-11-29 345.61 346.83 343.42 343.46 5.0M
2023-11-28 347.67 347.67 344.53 345.52 5.7M
2023-11-27 343.72 348.09 343.19 347.77 3.6M
2023-11-24 339.52 344.35 338.32 344.21 4.7M
2023-11-23 333.79 340.06 333.66 340.06 4.6M
2023-11-22 325.31 334.75 325.31 333.68 10.7M
2023-11-21 329.91 332.50 325.08 325.28 4.5M
2023-11-20 333.36 333.36 329.00 329.93 4.2M
2023-11-17 327.22 332.78 326.62 332.49 5.9M
2023-11-16 330.49 330.83 326.82 327.19 5.1M
2023-11-15 325.16 331.08 322.99 330.71 8.6M
2023-11-14 322.60 326.64 321.29 325.16 6.3M
2023-11-13 321.84 325.70 321.47 322.60 6.9M
2023-11-10 324.18 324.18 319.87 321.74 8.8M
2023-11-09 316.67 325.36 312.66 324.37 8.6M
2023-11-08 316.69 317.81 312.28 316.75 11.9M
2023-11-07 312.79 316.72 311.49 316.69 24.9M
2023-11-06 310.19 313.99 310.19 313.01 4.4M
2023-11-03 307.19 310.37 305.85 310.14 4.0M
2023-11-02 300.98 310.07 300.59 307.09 6.8M
2023-11-01 303.04 303.98 297.07 300.93 5.3M
2023-10-31 300.22 303.22 300.22 303.04 5.7M
2023-10-30 298.47 303.84 297.66 300.23 5.6M
2023-10-27 298.88 300.71 297.46 298.47 3.0M
2023-10-26 299.20 300.96 296.36 299.03 4.7M
2023-10-25 303.05 305.48 298.59 299.20 4.3M
2023-10-24 299.47 303.95 299.42 302.98 5.6M
2023-10-23 311.12 311.12 297.77 299.84 4.4M
2023-10-20 315.51 315.51 308.68 311.08 6.4M
2023-10-19 319.08 320.52 314.97 316.07 5.4M
2023-10-18 320.36 320.36 315.74 318.97 6.9M
2023-10-17 329.71 330.42 318.34 320.23 8.7M
2023-10-16 330.70 330.70 326.14 329.69 6.1M
2023-10-13 328.87 330.96 325.80 330.58 4.3M
2023-10-12 328.14 330.90 327.73 328.90 3.6M
2023-10-11 327.73 328.17 324.75 328.17 2.7M
2023-10-10 323.98 328.71 323.98 327.73 3.8M
2023-10-09 321.82 325.52 320.99 324.15 2.8M
2023-10-06 320.27 323.86 320.04 321.82 3.9M
2023-10-05 321.92 322.74 319.01 320.27 3.3M
2023-10-04 319.62 323.74 316.80 321.92 5.1M
2023-10-03 323.84 324.43 319.54 319.59 4.1M
2023-10-02 330.59 332.77 324.25 324.45 4.5M
2023-09-29 328.55 333.43 328.55 330.50 10.0M
2023-09-28 328.15 330.78 327.05 328.55 8.2M
2023-09-27 327.20 331.59 326.92 328.28 5.1M
2023-09-26 329.89 331.79 326.67 327.25 4.1M
2023-09-25 334.63 337.98 328.40 329.82 6.2M
2023-09-22 324.73 337.77 324.73 334.63 5.7M
2023-09-21 317.69 321.43 315.63 320.01 3.8M
2023-09-20 314.87 320.56 314.87 317.69 3.5M
2023-09-19 314.20 318.32 313.46 314.24 4.3M
2023-09-18 321.15 322.00 312.12 314.31 5.7M
2023-09-15 319.08 321.48 318.86 321.19 10.1M
2023-09-14 317.55 318.95 315.23 318.11 6.2M
2023-09-13 320.91 323.28 314.02 316.72 3.6M
2023-09-12 321.75 323.74 319.86 320.91 4.6M
2023-09-11 323.85 324.45 321.37 321.68 3.7M
2023-09-08 322.09 324.76 322.09 323.83 5.9M
2023-09-07 327.59 327.59 321.55 321.92 6.3M
2023-09-06 327.11 328.90 324.81 326.74 4.7M
2023-09-05 330.93 330.93 326.77 327.47 4.6M
2023-09-04 333.99 334.84 330.91 330.91 4.7M
2023-09-01 335.52 335.52 332.79 334.07 3.3M
2023-08-31 334.63 335.55 331.02 335.55 5.9M
2023-08-30 332.52 335.93 332.52 334.72 4.4M
2023-08-29 332.66 334.17 330.60 332.54 4.1M
2023-08-28 327.57 332.67 326.52 332.64 3.4M
2023-08-25 327.84 328.68 323.77 327.58 4.5M
2023-08-24 330.44 334.14 327.34 327.87 6.4M
2023-08-23 331.69 333.33 329.16 332.50 6.5M
2023-08-22 331.29 333.87 330.64 331.73 3.7M
2023-08-21 332.23 333.90 331.21 331.29 6.5M
2023-08-18 337.53 337.53 330.77 332.50 5.2M
2023-08-17 342.02 342.02 336.81 337.49 8.2M
2023-08-16 342.69 343.18 340.24 342.02 11.7M
2023-08-15 344.99 347.07 342.60 342.98 4.1M
2023-08-14 345.77 345.95 343.63 344.93 3.9M
2023-08-11 345.66 346.16 343.38 345.76 3.8M
2023-08-10 342.77 346.74 341.25 346.45 8.3M
2023-08-09 339.73 346.06 338.89 342.73 3.3M
2023-08-08 340.51 341.42 338.65 339.75 4.6M
2023-08-07 342.33 342.93 339.45 340.53 3.7M
2023-08-04 340.86 342.63 339.19 342.50 2.6M
2023-08-03 341.61 341.61 338.46 340.82 4.0M
2023-08-02 345.18 345.18 340.55 341.65 3.8M
2023-08-01 349.03 349.03 344.36 345.17 3.6M
2023-07-31 349.09 350.58 348.05 349.02 4.0M
2023-07-28 346.63 350.77 344.71 349.24 2.9M
2023-07-27 342.02 348.71 342.02 346.43 3.5M
2023-07-26 342.84 343.38 338.90 342.02 3.1M
2023-07-25 337.05 343.27 337.05 342.86 4.5M
2023-07-24 335.65 338.64 334.83 337.05 3.9M
2023-07-21 334.95 335.48 332.76 335.48 4.2M
2023-07-20 336.36 337.68 333.80 334.95 4.8M
2023-07-19 332.94 338.15 332.94 336.35 7.4M
2023-07-18 327.55 334.27 326.89 332.88 7.8M
2023-07-17 331.61 331.61 326.25 327.82 11.4M
2023-07-14 326.88 331.83 325.27 331.64 15.6M
2023-07-13 325.83 327.91 325.10 326.97 9.4M
2023-07-12 318.71 326.66 316.66 325.83 17.3M
2023-07-11 316.58 321.23 312.36 318.75 6.0M
2023-07-10 317.21 317.73 314.68 316.59 4.3M
2023-07-07 317.43 318.27 314.87 317.21 2.9M
2023-07-06 321.25 321.25 317.34 317.43 3.5M
2023-07-05 324.71 324.71 318.98 321.23 6.3M
2023-07-04 323.86 325.94 322.80 324.83 5.2M
2023-07-03 322.88 325.64 321.65 323.88 5.8M
2023-06-30 321.94 324.35 321.49 322.89 4.7M
2023-06-29 321.29 322.85 319.22 321.84 2.9M
2023-06-28 310.01 321.30 310.01 321.30 3.4M
2023-06-27 315.74 316.02 308.53 309.98 3.2M
2023-06-26 319.18 319.41 313.05 315.74 4.6M
2023-06-23 320.93 321.61 318.42 319.18 4.7M
2023-06-22 329.54 329.54 317.82 320.93 5.2M
2023-06-21 335.81 338.25 329.32 329.48 4.5M
2023-06-20 328.47 336.01 327.70 335.83 7.6M
2023-06-19 329.44 329.47 326.95 329.21 4.2M
2023-06-16 328.87 330.65 326.34 329.77 7.3M
2023-06-15 328.04 331.88 325.46 328.81 4.0M
2023-06-14 327.97 328.82 325.06 328.38 4.6M
2023-06-13 330.26 332.54 327.50 327.97 5.7M
2023-06-12 328.26 331.13 328.26 330.30 7.2M
2023-06-09 328.67 330.11 325.94 328.33 5.6M
2023-06-08 333.51 333.51 327.24 328.66 5.7M
2023-06-07 328.48 334.58 328.17 333.84 6.4M
2023-06-06 327.19 329.79 325.05 328.44 4.3M
2023-06-05 332.71 335.63 327.37 327.65 4.2M
2023-06-02 327.44 335.63 327.44 332.71 5.8M
2023-06-01 325.57 329.49 324.20 327.45 4.2M
2023-05-31 321.23 327.12 318.60 325.57 9.8M
2023-05-30 317.90 323.68 317.90 321.79 6.6M
2023-05-26 315.49 317.90 315.09 317.90 4.9M
2023-05-25 313.02 318.16 312.66 315.44 8.4M
2023-05-24 317.30 317.30 311.28 312.96 8.7M
2023-05-23 312.62 317.75 311.82 316.60 16.4M
2023-05-22 311.33 312.63 309.34 312.62 10.0M
2023-05-19 305.48 312.34 305.48 312.33 5.8M
2023-05-16 304.57 306.94 303.33 305.48 11.6M
2023-05-15 301.55 304.44 301.29 304.33 4.4M
2023-05-12 301.25 302.41 299.51 301.56 7.2M
2023-05-11 299.02 302.63 299.02 301.43 7.7M
2023-05-10 295.52 299.42 294.43 299.05 14.5M
2023-05-09 298.69 299.88 292.96 295.66 6.3M
2023-05-08 300.05 301.26 298.10 298.73 6.3M
2023-05-05 297.59 300.51 297.16 300.02 5.3M
2023-05-04 301.10 301.10 295.83 297.45 10.2M
2023-05-03 299.08 301.08 297.67 301.08 6.6M
2023-05-02 300.69 301.95 297.00 299.29 9.0M
2023-04-28 291.75 299.60 290.04 299.60 7.5M
2023-04-27 286.02 291.55 286.02 290.84 10.5M
2023-04-26 279.23 286.21 279.23 286.00 14.1M
2023-04-25 282.21 283.76 279.84 280.01 8.5M
2023-04-24 286.00 288.05 284.64 284.64 6.1M
2023-04-21 290.86 290.86 284.94 286.07 13.2M
2023-04-20 304.57 304.60 290.09 290.82 9.9M
2023-04-19 308.48 308.48 304.26 304.63 4.1M
2023-04-18 305.22 309.83 303.81 308.64 6.2M
2023-04-17 304.68 305.89 303.05 305.22 5.2M
2023-04-14 303.89 305.76 302.12 304.64 5.8M
2023-04-13 300.83 303.90 299.95 303.89 8.1M
2023-04-12 298.20 303.57 298.09 300.77 18.5M
2023-04-11 300.75 301.86 297.12 298.20 11.4M
2023-04-05 304.08 304.08 300.43 300.75 2.4M
2023-04-04 303.15 307.44 303.14 304.06 3.8M
2023-04-03 305.69 307.54 302.14 303.15 3.7M
2023-03-31 303.83 306.19 301.69 305.69 6.9M
2023-03-30 299.39 306.43 299.39 303.57 7.4M
2023-03-29 297.77 299.85 294.52 299.38 5.3M
2023-03-28 314.55 315.02 297.35 297.61 5.8M
2023-03-27 307.54 316.64 307.54 314.81 5.3M
2023-03-24 319.35 319.35 307.51 307.52 5.2M
2023-03-23 311.88 320.96 309.37 319.46 5.7M
2023-03-22 313.88 315.88 309.84 311.58 7.0M
2023-03-21 314.66 317.51 313.79 313.79 4.9M
2023-03-20 312.94 314.87 306.39 314.65 6.7M
2023-03-17 312.84 323.25 312.56 313.72 11.4M
2023-03-16 307.49 312.87 307.34 312.85 9.1M
2023-03-15 317.50 317.94 306.85 307.46 9.6M
2023-03-14 306.84 319.53 306.73 317.54 10.1M
2023-03-13 317.17 318.93 304.65 306.69 12.0M
2023-03-10 323.58 323.58 316.98 317.19 16.5M
2023-03-09 324.68 324.68 319.91 323.71 5.3M
2023-03-08 321.32 324.60 317.68 324.52 5.9M
2023-03-07 326.37 326.50 320.55 321.50 6.1M
2023-03-06 326.41 328.98 326.00 326.37 6.6M
2023-03-03 324.19 327.10 323.71 326.41 6.0M
2023-03-02 320.43 323.67 316.02 323.59 7.7M
2023-03-01 315.00 322.45 315.00 320.48 6.2M
2023-02-28 312.86 316.31 312.19 314.79 6.1M
2023-02-27 312.60 313.79 310.97 312.81 6.3M
2023-02-24 321.20 321.20 312.02 312.39 5.3M
2023-02-23 315.56 322.21 315.56 321.15 6.5M
2023-02-22 319.57 319.57 312.87 314.83 5.9M
2023-02-21 321.66 322.80 318.30 319.57 6.8M
2023-02-20 327.26 327.53 321.65 321.65 8.5M
2023-02-17 329.67 329.67 322.34 327.26 10.7M
2023-02-16 326.84 332.38 326.70 329.65 16.9M
2023-02-15 323.77 327.67 321.02 326.89 5.5M
2023-02-14 320.57 324.08 318.05 323.78 8.6M
2023-02-13 319.50 321.08 316.92 320.56 4.7M
2023-02-10 323.24 323.24 314.61 319.38 6.7M
2023-02-09 324.02 324.29 319.29 323.16 6.2M
2023-02-08 317.75 325.01 317.24 323.24 7.7M
2023-02-07 337.14 337.51 316.83 318.05 11.4M
2023-02-06 339.36 339.36 335.27 337.14 5.0M
2023-02-03 337.41 340.86 335.53 339.27 7.0M
2023-02-02 328.11 338.78 328.11 338.67 7.1M
2023-02-01 322.61 328.11 322.61 327.69 10.0M
2023-01-31 320.83 323.08 318.42 321.99 11.1M
2023-01-30 326.18 326.18 319.47 320.83 5.3M
2023-01-27 325.02 326.33 323.46 326.08 7.2M
2023-01-26 321.33 327.10 321.33 326.08 7.2M
2023-01-25 323.93 323.93 319.93 321.32 7.3M
2023-01-24 320.52 325.72 320.52 323.95 7.7M
2023-01-23 312.84 320.43 312.29 320.43 6.3M
2023-01-20 311.80 314.33 311.44 312.78 6.3M
2023-01-19 317.55 317.55 310.70 311.76 7.2M
2023-01-18 314.89 317.76 312.09 317.55 6.6M
2023-01-17 312.65 316.26 312.43 314.92 7.9M
2023-01-16 312.08 312.97 308.43 312.83 5.9M
2023-01-13 315.68 315.68 308.78 312.09 10.1M
2023-01-12 314.80 317.88 312.20 315.66 11.3M
2023-01-11 316.48 318.57 314.09 314.75 12.3M
2023-01-10 321.52 322.09 313.27 316.47 14.1M
2023-01-09 316.08 323.52 316.08 322.00 5.6M
2023-01-06 318.13 318.24 311.81 316.20 5.7M
2023-01-05 316.71 318.78 315.15 318.13 4.8M
2023-01-04 314.45 319.80 314.45 316.71 4.7M
2023-01-03 310.59 317.29 310.59 314.51 6.7M
2023-01-02 308.09 314.65 308.09 310.59 2.9M