OBX Technology NR (OTECN)

OTECN
🏛️ 노르웨이 →
138.22
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
2022-12-30 78.79 79.18 78.23 78.31 0.0M
2022-12-29 77.82 78.81 77.15 78.81 0.0M
2022-12-28 77.71 78.01 76.81 77.83 0.0M
2022-12-27 78.32 79.17 77.25 77.71 0.0M
2022-12-23 78.25 78.93 77.92 78.33 0.0M
2022-12-22 80.22 80.71 78.11 78.26 0.0M
2022-12-21 78.92 80.35 78.91 80.23 0.0M
2022-12-20 80.00 80.00 78.34 78.92 0.0M
2022-12-19 79.68 80.80 79.66 80.00 0.0M
2022-12-16 81.61 81.61 79.14 79.68 0.0M
2022-12-15 83.26 83.30 81.49 81.61 0.0M
2022-12-14 84.13 84.13 82.81 83.26 0.0M
2022-12-13 81.29 84.87 81.29 84.09 0.0M
2022-12-12 81.89 82.03 80.96 81.29 0.0M
2022-12-09 80.06 81.92 80.05 81.89 0.0M
2022-12-08 79.77 80.14 79.05 80.03 0.0M
2022-12-07 80.44 80.66 79.52 79.77 0.0M
2022-12-06 81.88 81.88 80.03 80.44 0.0M
2022-12-05 82.62 82.88 81.88 81.88 0.0M
2022-12-02 83.04 83.61 82.12 82.61 0.0M
2022-12-01 80.90 84.75 80.90 82.99 0.0M
2022-11-30 80.69 81.02 80.43 80.85 0.0M
2022-11-29 81.64 82.35 80.45 80.70 0.0M
2022-11-28 82.11 82.11 80.89 81.62 0.0M
2022-11-25 83.18 83.26 81.81 82.07 0.0M
2022-11-24 81.46 83.54 81.34 83.17 0.0M
2022-11-23 80.34 81.62 79.94 81.45 0.0M
2022-11-22 80.44 81.09 79.57 80.34 0.0M
2022-11-21 80.86 80.96 79.27 80.45 0.0M
2022-11-18 80.65 81.83 80.25 80.85 0.0M
2022-11-17 81.68 82.22 79.75 80.65 0.0M
2022-11-16 83.63 83.81 81.50 81.68 0.0M
2022-11-15 82.25 84.15 81.79 83.57 0.0M
2022-11-14 81.22 82.15 80.15 82.12 0.0M
2022-11-11 78.27 81.37 78.15 81.16 0.0M
2022-11-10 73.65 78.14 72.35 78.07 0.0M
2022-11-09 73.32 74.71 72.96 73.67 0.0M
2022-11-08 71.64 73.45 71.32 73.45 0.0M
2022-11-07 71.22 71.80 70.78 71.61 0.0M
2022-11-04 71.07 71.72 70.87 71.33 0.0M
2022-11-03 73.36 73.54 70.61 71.02 0.0M
2022-11-02 73.70 74.21 72.73 73.38 0.0M
2022-11-01 71.81 74.54 71.81 73.68 0.0M
2022-10-31 71.16 72.78 71.16 71.81 0.0M
2022-10-28 71.84 71.84 70.48 71.15 0.0M
2022-10-27 71.97 72.18 70.04 72.17 0.0M
2022-10-26 72.41 72.66 71.06 72.15 0.0M
2022-10-25 71.10 72.41 69.90 72.40 0.0M
2022-10-24 71.51 72.38 70.58 70.90 0.0M
2022-10-21 70.61 71.97 70.07 71.51 0.0M
2022-10-20 71.33 71.46 68.15 70.39 0.0M
2022-10-19 71.73 71.73 70.23 71.31 0.0M
2022-10-18 69.94 71.96 69.91 71.74 0.0M
2022-10-17 69.03 69.95 68.42 69.94 0.0M
2022-10-14 68.43 71.04 68.43 68.99 0.0M
2022-10-13 69.06 69.42 67.01 68.43 0.0M
2022-10-12 68.86 69.59 68.48 69.06 0.0M
2022-10-11 70.07 70.07 68.26 68.86 0.0M
2022-10-10 70.00 70.23 68.38 70.06 0.0M
2022-10-07 71.94 71.94 69.61 69.99 0.0M
2022-10-06 71.56 72.57 71.08 71.91 0.0M
2022-10-05 71.64 72.28 70.54 71.52 0.0M
2022-10-04 69.21 72.06 69.21 71.51 0.0M
2022-10-03 67.68 69.35 66.45 69.20 0.0M
2022-09-30 65.79 67.62 65.59 67.62 0.0M
2022-09-29 66.18 66.53 64.92 65.78 0.0M
2022-09-28 66.54 66.61 64.11 66.18 0.0M
2022-09-27 66.28 67.14 65.89 66.56 0.0M
2022-09-26 66.32 67.06 64.73 66.28 0.0M
2022-09-23 67.40 67.63 66.05 66.31 0.0M
2022-09-22 68.74 68.74 67.30 67.39 0.0M
2022-09-21 68.00 68.91 67.34 68.75 0.0M
2022-09-20 68.92 69.08 67.23 68.12 0.0M
2022-09-19 69.30 69.45 67.74 68.84 0.0M
2022-09-16 70.98 72.02 68.96 69.30 0.0M
2022-09-15 71.27 71.65 70.42 70.98 0.0M
2022-09-14 72.59 72.62 71.02 71.16 0.0M
2022-09-13 74.95 75.30 72.23 72.60 0.0M
2022-09-12 74.66 74.93 74.18 74.93 0.0M
2022-09-09 72.76 74.77 72.76 74.62 0.0M
2022-09-08 72.25 73.98 71.50 72.72 0.0M
2022-09-07 71.95 72.19 71.08 72.00 0.0M
2022-09-06 73.21 73.84 71.69 71.95 0.0M
2022-09-05 74.14 74.14 72.22 73.21 0.0M
2022-09-02 73.69 74.89 73.63 74.26 0.0M
2022-09-01 76.74 76.74 73.43 73.69 0.0M
2022-08-31 75.36 76.86 75.35 76.74 0.0M
2022-08-30 74.21 76.55 74.21 75.35 0.0M
2022-08-29 75.53 75.53 72.52 74.22 0.0M
2022-08-26 78.11 78.57 75.12 75.55 0.0M
2022-08-25 77.86 78.36 76.88 78.11 0.0M
2022-08-24 78.10 78.17 76.64 77.84 0.0M
2022-08-23 78.32 78.85 77.48 78.18 0.0M
2022-08-22 80.10 80.10 78.05 78.33 0.0M
2022-08-19 80.19 80.65 79.44 80.10 0.0M
2022-08-18 79.86 80.51 79.30 80.18 0.0M
2022-08-17 83.25 83.77 79.79 79.89 0.0M
2022-08-16 85.95 86.56 83.08 83.26 0.0M
2022-08-15 87.20 87.71 85.57 85.93 0.0M
2022-08-12 87.16 87.23 85.68 87.20 0.0M
2022-08-11 84.21 87.18 84.21 87.10 0.0M
2022-08-10 81.98 83.99 80.50 83.85 0.0M
2022-08-09 84.87 84.87 81.90 82.02 0.0M
2022-08-08 85.01 85.28 83.62 84.06 0.0M
2022-08-05 86.61 87.02 84.04 85.01 0.0M
2022-08-04 83.92 86.90 83.92 86.58 0.0M
2022-08-03 82.10 83.90 82.10 83.83 0.0M
2022-08-02 83.49 83.49 81.71 82.09 0.0M
2022-08-01 83.86 84.67 82.54 83.49 0.0M
2022-07-29 80.59 83.94 80.59 83.87 0.0M
2022-07-28 80.53 81.87 80.10 80.58 0.0M
2022-07-27 78.92 80.55 78.76 80.52 0.0M
2022-07-26 80.55 80.77 78.88 78.92 0.0M
2022-07-25 81.81 81.81 80.35 80.55 0.0M
2022-07-22 80.58 82.14 80.17 81.82 0.0M
2022-07-21 79.52 80.64 79.30 80.59 0.0M
2022-07-20 77.67 79.75 77.64 79.52 0.0M
2022-07-19 76.46 77.23 75.05 77.23 0.0M
2022-07-18 74.48 76.70 74.48 76.50 0.0M
2022-07-15 73.90 74.50 72.68 74.50 0.0M
2022-07-14 75.11 76.22 73.71 73.91 0.0M
2022-07-13 77.07 77.57 74.50 75.10 0.0M
2022-07-12 77.84 78.08 75.48 77.07 0.0M
2022-07-11 78.16 79.49 77.35 77.85 0.0M
2022-07-08 78.67 79.27 77.67 78.14 0.0M
2022-07-07 76.04 78.66 76.04 78.66 0.0M
2022-07-06 75.14 76.46 75.14 75.87 0.0M
2022-07-05 75.45 76.93 73.72 75.14 0.0M
2022-07-04 76.29 77.38 75.29 75.66 0.0M
2022-07-01 75.68 76.80 74.91 76.30 0.0M
2022-06-30 76.83 76.83 75.22 75.68 0.0M
2022-06-29 78.26 78.26 76.74 76.83 0.0M
2022-06-28 78.26 78.87 77.77 78.49 0.0M
2022-06-27 77.60 79.08 77.07 78.26 0.0M
2022-06-24 75.20 77.52 75.03 77.52 0.0M
2022-06-23 74.68 75.55 73.45 74.96 0.0M
2022-06-22 75.11 75.11 72.79 74.67 0.0M
2022-06-21 74.99 75.72 74.12 75.11 0.0M
2022-06-20 73.70 75.53 73.37 74.95 0.0M
2022-06-17 71.18 74.26 71.08 73.70 0.0M
2022-06-16 74.02 74.31 71.09 71.20 0.0M
2022-06-15 73.91 74.50 72.69 73.87 0.0M
2022-06-14 76.82 78.10 73.91 73.91 0.0M
2022-06-13 81.01 81.01 76.16 76.64 0.0M
2022-06-10 82.98 82.98 80.92 81.00 0.0M
2022-06-09 85.59 85.59 82.68 82.98 0.0M
2022-06-08 83.86 85.84 83.85 85.62 0.0M
2022-06-07 85.41 85.41 82.92 83.86 0.0M
2022-06-03 85.83 87.05 85.21 85.38 0.0M
2022-06-02 87.37 87.52 85.66 85.82 0.0M
2022-06-01 88.01 88.87 87.08 87.42 0.0M
2022-05-31 88.50 88.88 86.30 88.01 0.0M
2022-05-30 86.64 89.29 86.64 88.51 0.0M
2022-05-27 82.27 86.71 82.24 86.50 0.0M
2022-05-25 80.33 82.36 79.84 82.27 0.0M
2022-05-24 82.99 83.29 79.85 80.18 0.0M
2022-05-23 83.97 85.01 82.86 82.99 0.0M
2022-05-20 83.25 85.09 83.25 83.97 0.0M
2022-05-19 82.35 83.16 80.23 83.16 0.0M
2022-05-18 82.89 84.30 81.79 82.53 0.0M
2022-05-16 83.41 83.60 82.32 82.87 0.0M
2022-05-13 79.56 83.46 79.56 83.42 0.0M
2022-05-12 79.97 79.97 77.34 79.54 0.0M
2022-05-11 79.52 80.19 77.99 79.96 0.0M
2022-05-10 78.02 79.54 77.29 79.51 0.0M
2022-05-09 83.15 83.15 78.02 78.02 0.0M
2022-05-06 84.48 84.48 82.09 83.14 0.0M
2022-05-05 84.66 87.36 84.37 84.54 0.0M
2022-05-04 85.52 85.73 83.70 84.46 0.0M
2022-05-03 84.79 86.01 84.22 85.47 0.0M
2022-05-02 88.58 88.58 82.80 84.80 0.0M
2022-04-29 86.53 89.33 86.53 88.61 0.0M
2022-04-28 84.75 87.71 84.75 86.32 0.0M
2022-04-27 86.48 86.48 83.92 84.75 0.0M
2022-04-26 87.71 88.41 86.54 86.54 0.0M
2022-04-25 89.18 89.18 86.40 87.68 0.0M
2022-04-22 89.53 89.69 88.25 89.18 0.0M
2022-04-21 89.86 90.94 88.89 90.00 0.0M
2022-04-20 88.81 90.60 87.79 89.82 0.0M
2022-04-19 90.00 90.52 88.06 88.83 0.0M
2022-04-13 90.25 90.74 89.44 89.96 0.0M
2022-04-12 89.20 90.55 88.37 90.37 0.0M
2022-04-11 90.56 91.13 88.69 89.71 0.0M
2022-04-08 89.24 91.16 89.24 90.56 0.0M
2022-04-07 90.40 90.65 88.77 89.23 0.0M
2022-04-06 93.57 93.57 89.65 90.32 0.0M
2022-04-05 96.68 96.68 93.64 93.64 0.0M
2022-04-04 96.76 97.24 96.18 96.65 0.0M
2022-04-01 100.35 100.35 96.69 96.76 0.0M
2022-03-31 102.05 102.40 100.40 100.40 0.0M
2022-03-30 104.57 104.63 101.77 102.05 0.0M
2022-03-29 101.63 105.46 101.63 104.56 0.0M
2022-03-28 102.83 102.83 100.52 101.62 0.0M
2022-03-25 102.51 104.97 102.51 102.82 0.0M
2022-03-24 104.37 104.46 101.53 102.50 0.0M
2022-03-23 105.53 106.69 103.79 104.31 0.0M
2022-03-22 105.84 106.16 104.56 105.58 0.0M
2022-03-21 106.41 107.24 104.95 105.84 0.0M
2022-03-18 106.51 107.53 105.20 106.25 0.0M
2022-03-17 107.18 109.02 105.97 106.47 0.0M
2022-03-16 101.54 107.15 101.54 107.15 0.0M
2022-03-15 103.53 103.53 99.90 101.53 0.0M
2022-03-14 103.04 103.63 101.44 103.56 0.0M
2022-03-11 101.60 104.53 100.87 103.05 0.0M
2022-03-10 103.77 105.54 101.69 101.69 0.0M
2022-03-09 97.48 103.82 97.48 103.65 0.0M
2022-03-08 98.52 100.77 96.75 97.45 0.0M
2022-03-07 101.75 101.75 96.25 98.52 0.0M
2022-03-04 105.01 105.49 101.77 101.77 0.0M
2022-03-03 106.94 107.69 104.79 105.01 0.0M
2022-03-02 106.92 109.27 106.36 106.91 0.0M
2022-03-01 107.78 108.58 104.70 106.95 0.0M
2022-02-28 104.99 107.68 103.17 107.68 0.0M
2022-02-25 101.02 106.06 101.02 105.01 0.0M
2022-02-24 103.50 103.50 96.92 101.00 0.0M
2022-02-23 103.68 105.16 102.98 103.53 0.0M
2022-02-22 102.06 104.34 98.32 103.70 0.0M
2022-02-21 103.07 103.29 100.59 102.06 0.0M
2022-02-18 104.28 104.65 102.70 103.10 0.0M
2022-02-17 105.67 106.46 104.23 104.32 0.0M
2022-02-16 108.32 109.50 104.95 105.67 0.0M
2022-02-15 103.14 108.50 103.14 108.31 0.0M
2022-02-14 106.35 106.35 101.62 103.39 0.0M
2022-02-11 111.80 111.80 106.15 106.35 0.0M
2022-02-10 112.85 114.22 110.11 111.80 0.0M
2022-02-09 109.56 113.89 109.56 112.86 0.0M
2022-02-08 113.26 113.26 108.85 109.56 0.0M
2022-02-07 113.21 114.06 111.38 113.25 0.0M
2022-02-04 115.66 117.50 111.45 113.18 0.0M
2022-02-03 119.63 119.63 115.33 115.56 0.0M
2022-02-02 117.55 119.80 117.55 119.56 0.0M
2022-02-01 115.11 117.74 115.11 116.85 0.0M
2022-01-31 110.82 114.98 110.82 114.93 0.0M
2022-01-28 112.55 112.89 109.38 110.76 0.0M
2022-01-27 112.89 113.16 109.58 112.57 0.0M
2022-01-26 108.65 113.09 108.65 112.90 0.0M
2022-01-25 111.17 113.81 107.74 108.66 0.0M
2022-01-24 118.26 118.26 110.60 110.70 0.0M
2022-01-21 121.46 121.46 118.25 118.25 0.0M
2022-01-20 123.58 124.05 121.35 121.54 0.0M
2022-01-19 120.71 124.27 118.33 123.73 0.0M
2022-01-18 124.12 124.35 120.17 120.77 0.0M
2022-01-17 123.11 125.24 122.81 124.12 0.0M
2022-01-14 126.45 126.45 122.35 123.10 0.0M
2022-01-13 125.36 126.22 124.82 125.52 0.0M
2022-01-12 124.26 126.18 123.99 125.34 0.0M
2022-01-11 122.62 125.27 122.62 124.16 0.0M
2022-01-10 128.62 129.23 122.62 122.62 0.0M
2022-01-07 128.54 130.11 128.31 128.64 0.0M
2022-01-06 132.61 132.61 128.11 128.52 0.0M
2022-01-05 133.70 133.70 131.87 132.82 0.0M
2022-01-04 136.21 137.11 133.23 133.70 0.0M
2022-01-03 135.11 136.94 135.11 136.19 0.0M