OBX Utilities GR (OUTG)

OUTG
🏛️ 노르웨이 →
828.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,280.51 2,327.54 2,277.48 2,327.00 0.1M
2021-12-29 2,296.47 2,311.86 2,260.87 2,277.90 0.1M
2021-12-28 2,291.25 2,299.60 2,276.85 2,292.85 0.2M
2021-12-27 2,307.27 2,331.32 2,266.18 2,291.07 0.1M
2021-12-23 2,278.32 2,335.31 2,278.32 2,305.78 0.2M
2021-12-22 2,247.58 2,282.63 2,220.69 2,267.14 0.4M
2021-12-21 2,164.70 2,247.69 2,164.70 2,229.47 0.4M
2021-12-20 2,185.52 2,187.96 2,126.87 2,162.84 0.4M
2021-12-17 2,149.88 2,202.42 2,132.72 2,202.42 0.4M
2021-12-16 2,137.39 2,220.87 2,137.39 2,172.58 0.3M
2021-12-15 2,119.69 2,154.16 2,116.33 2,133.31 0.4M
2021-12-14 2,143.41 2,163.60 2,097.41 2,116.23 0.5M
2021-12-13 2,253.70 2,266.73 2,160.27 2,172.55 0.1M
2021-12-10 2,219.29 2,254.17 2,204.17 2,251.19 0.1M
2021-12-09 2,226.98 2,242.19 2,194.62 2,219.61 0.2M
2021-12-08 2,268.39 2,307.02 2,222.93 2,231.69 0.1M
2021-12-07 2,217.04 2,287.57 2,217.04 2,271.35 0.3M
2021-12-06 2,267.13 2,280.20 2,177.85 2,217.96 0.2M
2021-12-03 2,365.55 2,365.55 2,251.95 2,258.98 0.1M
2021-12-02 2,406.80 2,406.80 2,333.29 2,363.35 0.2M
2021-12-01 2,334.64 2,415.51 2,326.72 2,405.13 0.2M
2021-11-30 2,389.53 2,389.53 2,307.87 2,329.46 0.4M
2021-11-29 2,384.91 2,427.26 2,368.38 2,388.28 0.3M
2021-11-26 2,390.04 2,463.89 2,369.11 2,394.79 0.2M
2021-11-25 2,477.13 2,517.58 2,426.62 2,489.82 0.2M
2021-11-24 2,481.62 2,483.71 2,383.04 2,428.23 0.2M
2021-11-23 2,494.12 2,498.00 2,418.29 2,483.28 0.1M
2021-11-22 2,511.57 2,517.93 2,454.20 2,491.29 0.3M
2021-11-19 2,466.97 2,514.27 2,449.67 2,504.35 0.6M
2021-11-18 2,455.44 2,524.82 2,455.44 2,465.86 1.0M
2021-11-17 2,570.51 2,573.59 2,447.68 2,454.50 0.6M
2021-11-16 2,541.84 2,611.92 2,531.69 2,570.51 0.2M
2021-11-15 2,609.17 2,610.44 2,526.72 2,542.21 0.2M
2021-11-12 2,504.15 2,619.24 2,504.15 2,614.60 0.2M
2021-11-11 2,470.78 2,507.11 2,450.27 2,503.00 1.0M
2021-11-10 2,461.91 2,475.93 2,438.68 2,475.01 0.1M
2021-11-09 2,465.36 2,515.00 2,443.18 2,450.85 0.2M
2021-11-08 2,517.69 2,517.69 2,455.33 2,465.36 0.2M
2021-11-05 2,545.62 2,545.62 2,460.63 2,514.77 0.3M
2021-11-04 2,508.61 2,583.23 2,507.52 2,544.67 0.9M
2021-11-03 2,512.40 2,548.50 2,470.71 2,485.71 0.9M
2021-11-02 2,506.16 2,531.80 2,474.62 2,516.79 0.2M
2021-11-01 2,457.87 2,505.46 2,425.41 2,494.78 0.1M
2021-10-29 2,485.21 2,517.82 2,443.89 2,453.55 0.2M
2021-10-28 2,463.57 2,490.77 2,426.04 2,482.81 0.6M
2021-10-27 2,579.95 2,584.35 2,430.82 2,460.31 0.2M
2021-10-26 2,481.19 2,617.64 2,481.19 2,574.41 0.1M
2021-10-25 2,514.31 2,517.72 2,460.22 2,483.14 0.4M
2021-10-22 2,499.28 2,539.15 2,484.41 2,504.55 0.1M
2021-10-21 2,467.04 2,496.68 2,409.88 2,496.68 0.2M
2021-10-20 2,460.99 2,472.93 2,427.76 2,455.65 0.3M
2021-10-19 2,413.54 2,460.75 2,399.86 2,460.75 0.2M
2021-10-18 2,374.56 2,428.29 2,367.15 2,409.15 0.5M
2021-10-15 2,351.25 2,389.39 2,335.21 2,372.64 0.2M
2021-10-14 2,291.97 2,366.40 2,291.97 2,350.52 0.2M
2021-10-13 2,230.41 2,297.36 2,205.03 2,290.54 0.7M
2021-10-12 2,130.23 2,236.92 2,113.02 2,231.85 0.1M
2021-10-11 2,154.70 2,154.70 2,099.39 2,129.75 0.2M
2021-10-08 2,221.77 2,230.00 2,114.44 2,154.70 0.3M
2021-10-07 2,219.96 2,253.49 2,194.41 2,235.66 0.3M
2021-10-06 2,310.05 2,310.05 2,198.04 2,221.59 0.1M
2021-10-05 2,281.51 2,311.12 2,258.52 2,309.57 0.5M
2021-10-04 2,333.04 2,340.48 2,272.02 2,301.49 0.5M
2021-10-01 2,374.47 2,374.47 2,252.63 2,317.75 0.3M
2021-09-30 2,357.78 2,393.87 2,327.57 2,376.10 0.2M
2021-09-29 2,347.32 2,360.48 2,313.21 2,339.27 0.2M
2021-09-28 2,380.61 2,384.52 2,326.69 2,345.79 0.2M
2021-09-27 2,315.17 2,380.61 2,315.17 2,380.61 0.2M
2021-09-24 2,302.93 2,325.44 2,284.11 2,313.55 0.5M
2021-09-23 2,240.90 2,331.95 2,240.90 2,301.96 0.8M
2021-09-22 2,228.47 2,258.90 2,228.47 2,237.83 0.3M
2021-09-21 2,219.03 2,240.23 2,197.46 2,228.72 0.2M
2021-09-20 2,363.85 2,363.85 2,223.12 2,251.67 0.3M
2021-09-17 2,294.88 2,367.19 2,294.88 2,365.19 0.6M
2021-09-16 2,327.60 2,349.20 2,268.59 2,288.17 0.5M
2021-09-15 2,361.27 2,363.67 2,321.30 2,328.08 0.4M
2021-09-14 2,307.99 2,366.76 2,285.87 2,362.25 0.2M
2021-09-13 2,293.46 2,312.27 2,263.56 2,303.67 0.1M
2021-09-10 2,316.58 2,326.42 2,285.14 2,291.50 0.3M
2021-09-09 2,277.23 2,334.79 2,254.36 2,316.58 0.1M
2021-09-08 2,223.55 2,284.26 2,221.65 2,277.23 0.2M
2021-09-07 2,220.40 2,250.70 2,210.60 2,222.11 0.3M
2021-09-06 2,222.82 2,236.46 2,209.47 2,219.44 0.1M
2021-09-03 2,223.47 2,247.10 2,205.31 2,218.92 0.2M
2021-09-02 2,215.52 2,270.93 2,212.55 2,221.52 0.4M
2021-09-01 2,231.62 2,242.49 2,179.07 2,213.60 0.3M
2021-08-31 2,240.54 2,253.12 2,151.95 2,222.51 0.7M
2021-08-30 2,144.29 2,246.79 2,144.29 2,236.63 0.3M
2021-08-27 2,160.28 2,172.33 2,107.44 2,140.39 1.1M
2021-08-26 2,064.48 2,156.51 2,064.48 2,152.12 1.0M
2021-08-25 1,986.17 2,093.23 1,979.79 2,087.63 0.3M
2021-08-24 1,923.41 2,005.81 1,923.41 1,984.22 0.1M
2021-08-23 1,920.63 1,933.60 1,905.72 1,921.10 0.1M
2021-08-20 1,921.37 1,921.37 1,889.92 1,903.03 0.2M
2021-08-19 1,898.27 1,916.19 1,855.81 1,912.03 0.2M
2021-08-18 1,914.47 1,920.18 1,895.47 1,903.55 0.1M
2021-08-17 1,893.35 1,916.09 1,881.15 1,903.91 0.1M
2021-08-16 1,930.96 1,944.16 1,900.53 1,907.43 0.2M
2021-08-13 1,943.13 1,956.10 1,922.82 1,925.77 0.1M
2021-08-12 1,939.62 1,953.15 1,929.14 1,943.13 0.2M
2021-08-11 1,932.68 1,946.24 1,929.41 1,931.32 0.1M
2021-08-10 1,929.29 1,945.79 1,909.93 1,929.56 0.2M
2021-08-09 1,921.31 1,939.78 1,897.01 1,926.70 0.2M
2021-08-06 1,912.67 1,934.46 1,900.12 1,919.55 0.2M
2021-08-05 1,936.81 1,936.81 1,911.47 1,913.18 0.1M
2021-08-04 1,936.20 1,956.95 1,925.10 1,932.14 0.1M
2021-08-03 1,943.93 1,967.51 1,932.68 1,935.32 0.1M
2021-08-02 1,949.96 1,962.05 1,942.08 1,945.69 0.1M
2021-07-30 1,968.21 1,975.66 1,942.90 1,959.64 0.2M
2021-07-29 1,961.58 1,976.41 1,935.74 1,957.83 0.2M
2021-07-28 1,940.32 1,967.74 1,930.82 1,961.58 0.3M
2021-07-27 1,958.16 1,969.88 1,937.73 1,954.40 0.1M
2021-07-26 1,963.67 1,979.51 1,950.28 1,969.83 0.1M
2021-07-23 1,982.98 1,989.47 1,955.52 1,963.67 0.1M
2021-07-22 1,961.96 1,986.69 1,952.78 1,972.42 0.1M
2021-07-21 1,991.65 1,991.65 1,947.27 1,958.06 0.1M
2021-07-20 1,916.34 1,969.60 1,916.34 1,967.00 0.2M
2021-07-19 1,994.94 2,000.45 1,904.83 1,910.63 0.3M
2021-07-16 1,986.00 2,009.30 1,980.81 1,983.26 0.1M
2021-07-15 2,017.59 2,036.07 1,976.69 2,008.88 0.1M
2021-07-14 1,999.18 2,019.96 1,951.94 2,012.40 0.3M
2021-07-13 1,946.27 1,999.18 1,942.49 1,984.06 0.2M
2021-07-12 1,916.04 1,942.49 1,904.70 1,936.82 0.1M
2021-07-09 1,931.15 1,951.94 1,902.81 1,904.70 0.2M
2021-07-08 1,968.94 1,982.17 1,927.37 1,936.82 0.2M
2021-07-07 1,972.72 1,999.18 1,957.61 1,997.29 0.2M
2021-07-06 1,927.37 1,974.61 1,902.81 1,972.72 0.3M
2021-07-05 1,957.61 1,959.50 1,882.02 1,906.59 0.3M
2021-07-02 1,912.26 1,944.38 1,910.37 1,934.93 0.2M
2021-07-01 1,938.71 1,948.16 1,902.81 1,919.82 0.4M
2021-06-30 1,980.28 1,980.28 1,931.15 1,933.04 0.2M
2021-06-29 1,965.17 1,980.28 1,948.16 1,957.61 0.1M
2021-06-28 1,942.49 1,987.84 1,934.93 1,970.83 0.2M
2021-06-25 1,927.37 1,951.94 1,927.37 1,938.71 0.1M
2021-06-24 1,936.82 1,955.72 1,929.26 1,931.15 0.2M
2021-06-23 1,965.17 1,967.05 1,931.15 1,931.15 0.2M
2021-06-22 1,965.17 1,970.83 1,931.15 1,950.05 0.3M
2021-06-21 1,991.62 2,001.07 1,948.16 1,955.72 0.3M
2021-06-18 2,065.31 2,070.98 1,999.18 1,999.18 0.3M
2021-06-17 2,103.10 2,103.10 2,048.31 2,052.09 0.1M
2021-06-16 2,097.44 2,114.44 2,069.09 2,106.88 0.1M
2021-06-15 2,125.78 2,125.78 2,086.10 2,086.10 0.1M
2021-06-14 2,097.44 2,123.89 2,095.55 2,106.88 0.4M
2021-06-11 2,099.33 2,099.33 2,074.76 2,078.54 0.1M
2021-06-10 2,146.57 2,150.34 2,080.43 2,082.32 0.4M
2021-06-09 2,122.00 2,154.12 2,101.22 2,144.68 0.1M
2021-06-08 2,120.11 2,157.90 2,103.10 2,112.55 0.7M
2021-06-07 2,116.33 2,125.78 2,103.10 2,116.33 0.1M
2021-06-04 2,108.77 2,127.67 2,103.10 2,118.22 0.1M
2021-06-03 2,104.99 2,131.45 2,101.22 2,114.44 0.2M
2021-06-02 2,080.43 2,118.22 2,080.43 2,101.22 0.3M
2021-06-01 2,089.88 2,131.45 2,087.99 2,091.77 0.7M
2021-05-31 2,122.00 2,127.67 2,089.88 2,089.88 0.2M
2021-05-28 2,135.23 2,152.23 2,095.55 2,116.33 0.2M
2021-05-27 2,154.12 2,154.12 2,120.11 2,129.56 0.2M
2021-05-26 2,154.12 2,182.47 2,127.67 2,140.90 0.2M
2021-05-25 2,205.14 2,205.14 2,129.56 2,133.34 0.3M
2021-05-21 2,135.23 2,199.47 2,125.78 2,173.02 0.3M
2021-05-20 2,104.99 2,129.56 2,082.32 2,116.33 0.2M
2021-05-19 2,093.66 2,104.99 2,040.75 2,055.87 0.3M
2021-05-18 2,029.41 2,114.44 2,006.74 2,086.10 0.3M
2021-05-14 1,999.18 2,018.07 1,970.83 1,991.62 0.6M
2021-05-12 2,182.47 2,182.47 2,018.07 2,040.75 0.7M
2021-05-11 2,241.04 2,241.04 2,154.12 2,184.36 0.6M
2021-05-10 2,231.60 2,242.93 2,212.70 2,227.82 0.0M
2021-05-07 2,229.71 2,231.60 2,205.14 2,227.82 0.2M
2021-05-06 2,261.83 2,263.72 2,193.80 2,212.70 0.6M
2021-05-05 2,286.39 2,297.73 2,252.38 2,256.16 0.3M
2021-05-04 2,358.20 2,367.65 2,269.39 2,282.62 0.3M
2021-05-03 2,350.64 2,375.20 2,312.85 2,361.98 0.2M
2021-04-30 2,388.43 2,411.11 2,356.31 2,356.31 0.2M
2021-04-29 2,456.46 2,456.46 2,384.65 2,388.43 0.5M
2021-04-28 2,458.35 2,458.35 2,413.00 2,439.45 0.3M
2021-04-27 2,471.57 2,473.46 2,445.12 2,456.46 0.1M
2021-04-26 2,418.66 2,473.46 2,401.66 2,465.90 0.2M
2021-04-23 2,411.11 2,418.66 2,365.76 2,409.22 0.2M
2021-04-22 2,349.33 2,415.59 2,345.75 2,394.10 0.3M
2021-04-21 2,345.75 2,377.98 2,293.82 2,342.17 0.3M
2021-04-20 2,397.68 2,415.59 2,320.68 2,333.22 0.2M
2021-04-19 2,417.38 2,437.08 2,370.82 2,370.82 0.3M
2021-04-16 2,335.01 2,503.33 2,313.52 2,431.70 0.7M
2021-04-15 2,494.38 2,523.03 2,494.38 2,508.70 0.1M
2021-04-14 2,573.17 2,573.17 2,497.96 2,497.96 0.1M
2021-04-13 2,501.54 2,569.58 2,456.77 2,542.72 0.4M
2021-04-12 2,542.72 2,548.10 2,490.80 2,499.75 0.2M
2021-04-09 2,598.23 2,601.82 2,535.56 2,553.47 0.3M
2021-04-08 2,551.68 2,598.23 2,517.66 2,591.07 0.2M
2021-04-07 2,589.28 2,591.07 2,462.15 2,531.98 0.5M
2021-04-06 2,528.40 2,612.56 2,528.40 2,583.91 0.5M
2021-03-31 2,456.77 2,517.66 2,438.87 2,496.17 0.3M
2021-03-30 2,410.22 2,463.94 2,388.73 2,446.03 0.2M
2021-03-29 2,388.73 2,417.38 2,385.15 2,388.73 0.2M
2021-03-26 2,388.73 2,417.38 2,374.40 2,388.73 0.2M
2021-03-25 2,442.45 2,442.45 2,367.24 2,385.15 0.3M
2021-03-24 2,453.19 2,453.19 2,406.63 2,420.96 0.1M
2021-03-23 2,424.54 2,471.10 2,406.63 2,435.29 0.4M
2021-03-22 2,410.22 2,420.96 2,385.15 2,406.63 0.2M
2021-03-19 2,388.73 2,410.22 2,352.92 2,406.63 0.4M
2021-03-18 2,385.15 2,385.15 2,320.68 2,363.66 0.2M
2021-03-17 2,435.29 2,435.29 2,338.59 2,342.17 0.2M
2021-03-16 2,442.45 2,449.61 2,370.82 2,403.05 0.4M
2021-03-15 2,367.24 2,463.94 2,360.08 2,446.03 0.3M
2021-03-12 2,385.15 2,403.05 2,356.50 2,367.24 0.4M
2021-03-11 2,453.19 2,467.52 2,374.40 2,385.15 0.4M
2021-03-10 2,492.59 2,492.59 2,406.63 2,428.12 0.5M
2021-03-09 2,320.68 2,499.75 2,309.94 2,474.68 0.4M
2021-03-08 2,356.50 2,356.50 2,277.71 2,320.68 0.2M
2021-03-05 2,335.01 2,356.50 2,306.36 2,331.43 0.2M
2021-03-04 2,345.75 2,345.75 2,292.03 2,324.27 0.3M
2021-03-03 2,385.15 2,385.15 2,331.43 2,342.17 0.9M
2021-03-02 2,349.33 2,377.98 2,345.75 2,374.40 0.2M
2021-03-01 2,327.85 2,356.50 2,309.94 2,342.17 0.3M
2021-02-26 2,274.13 2,317.10 2,231.15 2,302.78 0.6M
2021-02-25 2,331.43 2,367.24 2,259.80 2,335.01 0.8M
2021-02-24 2,195.34 2,309.94 2,195.34 2,292.03 0.6M
2021-02-23 2,177.43 2,202.50 2,084.32 2,184.59 1.7M
2021-02-22 2,299.20 2,331.43 2,184.59 2,184.59 1.1M
2021-02-19 2,506.91 2,514.07 2,274.13 2,274.13 1.8M
2021-02-18 2,542.72 2,574.96 2,514.07 2,521.24 0.2M
2021-02-17 2,596.44 2,614.35 2,531.98 2,557.05 0.2M
2021-02-16 2,632.26 2,635.84 2,564.21 2,578.54 0.2M
2021-02-15 2,621.51 2,635.84 2,582.12 2,617.93 0.2M
2021-02-12 2,682.40 2,685.98 2,596.44 2,603.61 0.2M
2021-02-11 2,739.70 2,739.70 2,668.07 2,671.65 0.3M
2021-02-10 2,707.46 2,757.60 2,703.88 2,739.70 0.2M
2021-02-09 2,743.28 2,743.28 2,668.07 2,685.98 0.2M
2021-02-08 2,800.58 2,800.58 2,696.72 2,703.88 0.4M
2021-02-05 2,793.42 2,825.65 2,779.09 2,800.58 0.2M
2021-02-04 2,807.74 2,807.74 2,757.60 2,779.09 0.2M
2021-02-03 2,718.21 2,804.16 2,693.14 2,789.83 1.1M
2021-02-02 2,682.40 2,700.30 2,617.93 2,682.40 0.9M
2021-02-01 2,614.35 2,657.33 2,603.61 2,643.00 0.4M
2021-01-29 2,578.54 2,635.84 2,560.63 2,617.93 0.3M
2021-01-28 2,614.35 2,614.35 2,514.07 2,607.19 0.7M
2021-01-27 2,721.79 2,721.79 2,592.86 2,628.68 0.4M
2021-01-26 2,728.95 2,764.77 2,703.88 2,711.05 0.3M
2021-01-25 2,829.23 2,836.39 2,689.56 2,732.53 0.4M
2021-01-22 2,832.81 2,857.88 2,811.32 2,825.65 0.4M
2021-01-21 2,857.88 2,879.37 2,822.07 2,829.23 8.9M
2021-01-20 2,936.67 2,979.64 2,915.18 2,976.06 0.1M
2021-01-19 2,958.16 2,972.48 2,890.11 2,933.09 0.2M
2021-01-18 2,976.06 2,976.06 2,904.44 2,947.41 0.1M
2021-01-15 3,104.99 3,104.99 2,925.92 2,958.16 0.3M
2021-01-14 3,008.29 3,094.24 3,008.29 3,094.24 0.2M
2021-01-13 3,062.01 3,062.01 2,993.97 3,011.88 0.6M
2021-01-12 3,076.34 3,094.24 3,022.62 3,051.27 0.2M
2021-01-11 3,079.92 3,104.99 3,033.36 3,076.34 0.2M
2021-01-08 3,008.29 3,090.66 3,008.29 3,058.43 0.3M
2021-01-07 3,011.88 3,044.11 2,972.48 3,008.29 0.2M
2021-01-06 2,922.34 3,004.71 2,908.02 3,004.71 0.2M
2021-01-05 3,022.62 3,026.20 2,918.76 2,918.76 0.3M
2021-01-04 3,004.71 3,065.59 2,990.39 3,026.20 0.2M