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
2023-12-29 803.94 807.47 793.37 806.35 8.1M
2023-12-28 803.71 819.97 788.31 802.37 18.6M
2023-12-27 782.87 808.42 782.87 803.39 7.8M
2023-12-22 777.81 784.96 770.61 781.55 7.4M
2023-12-21 767.05 778.04 759.52 778.04 8.4M
2023-12-20 753.68 772.24 752.42 768.16 9.6M
2023-12-19 767.62 773.32 749.26 754.21 5.4M
2023-12-18 783.28 794.98 763.83 767.16 11.4M
2023-12-15 750.07 778.68 750.07 777.55 11.3M
2023-12-14 715.40 756.41 715.40 749.59 11.4M
2023-12-13 713.20 731.60 708.73 713.46 10.1M
2023-12-12 743.67 753.92 710.20 713.98 16.1M
2023-12-11 731.24 743.83 722.09 743.83 4.4M
2023-12-08 714.20 735.59 707.93 732.24 10.0M
2023-12-07 705.98 718.16 694.41 714.66 5.2M
2023-12-06 686.87 710.40 686.87 705.98 9.0M
2023-12-05 681.93 698.32 674.36 686.87 5.9M
2023-12-04 672.63 694.90 668.24 682.95 7.1M
2023-12-01 674.62 680.90 667.50 673.75 2.0M
2023-11-30 672.92 681.61 668.67 674.33 17.1M
2023-11-29 660.90 680.55 660.90 675.06 7.9M
2023-11-28 672.64 673.39 656.35 663.12 2.9M
2023-11-27 664.89 675.05 662.49 672.73 6.2M
2023-11-24 673.28 673.28 661.41 667.12 2.2M
2023-11-23 664.98 670.37 660.81 670.10 4.1M
2023-11-22 682.30 682.31 664.69 665.16 7.7M
2023-11-21 694.05 703.66 679.63 683.95 5.7M
2023-11-20 682.83 697.70 674.82 697.70 7.0M
2023-11-17 677.59 692.46 674.82 681.22 13.7M
2023-11-16 687.19 690.13 671.66 679.31 10.4M
2023-11-15 666.94 705.00 666.94 687.54 13.0M
2023-11-14 668.46 675.65 657.69 665.63 8.2M
2023-11-13 675.63 682.96 667.68 669.58 5.2M
2023-11-10 680.47 680.97 669.46 675.16 8.1M
2023-11-09 697.24 703.98 681.54 682.12 3.7M
2023-11-08 698.01 713.82 696.83 698.89 2.7M
2023-11-07 719.51 719.51 695.68 698.24 5.4M
2023-11-06 707.90 731.88 705.95 721.89 10.5M
2023-11-03 691.72 719.02 686.72 710.08 13.1M
2023-11-02 661.06 694.75 661.06 689.49 11.9M
2023-11-01 672.89 672.89 653.09 660.37 5.0M
2023-10-31 656.92 672.66 653.71 672.17 5.0M
2023-10-30 658.36 669.88 656.67 656.92 5.9M
2023-10-27 653.57 668.44 647.76 657.44 17.6M
2023-10-26 693.96 693.96 645.68 653.07 17.2M
2023-10-25 709.55 711.69 693.21 696.24 10.4M
2023-10-24 698.29 714.08 697.06 706.46 4.3M
2023-10-23 704.24 704.72 678.56 695.88 5.0M
2023-10-20 712.89 712.89 683.85 707.09 5.9M
2023-10-19 702.90 728.42 690.96 714.08 9.2M
2023-10-18 713.87 718.45 701.54 702.49 8.9M
2023-10-17 715.81 721.60 710.32 713.75 12.2M
2023-10-16 696.56 715.16 688.35 714.56 8.2M
2023-10-13 701.39 708.78 693.86 697.82 6.9M
2023-10-12 698.27 706.17 690.42 701.39 10.2M
2023-10-11 698.78 719.46 690.66 696.63 8.2M
2023-10-10 660.49 689.74 660.49 689.74 8.4M
2023-10-09 660.09 666.88 652.57 660.49 6.3M
2023-10-06 669.79 688.43 654.22 661.50 7.3M
2023-10-05 668.09 677.10 662.11 668.39 9.0M
2023-10-04 711.97 711.97 668.09 668.09 18.7M
2023-10-03 740.04 740.04 713.29 713.35 15.1M
2023-10-02 763.66 774.82 739.03 740.58 8.8M
2023-09-29 740.08 769.98 737.90 762.04 5.9M
2023-09-28 744.74 744.74 727.68 740.08 5.4M
2023-09-27 726.65 743.93 718.56 742.45 6.9M
2023-09-26 730.69 736.73 716.02 725.38 4.1M
2023-09-25 727.33 732.00 715.00 730.00 5.3M
2023-09-22 735.00 735.00 724.11 728.93 2.3M
2023-09-21 738.45 738.45 723.22 737.62 4.4M
2023-09-20 728.26 747.81 728.26 741.43 2.7M
2023-09-19 729.57 738.43 724.29 729.08 3.4M
2023-09-18 744.77 747.86 729.10 729.57 4.5M
2023-09-15 758.05 763.60 738.50 744.82 11.3M
2023-09-14 745.58 765.14 743.65 755.17 8.8M
2023-09-13 741.78 748.06 736.38 745.94 7.0M
2023-09-12 737.06 745.44 734.05 741.94 5.1M
2023-09-11 746.40 751.50 728.50 739.76 7.2M
2023-09-08 749.73 758.22 735.76 746.40 3.5M
2023-09-07 752.71 756.34 740.93 747.72 3.1M
2023-09-06 765.22 768.20 752.71 752.71 2.9M
2023-09-05 765.98 777.63 760.35 768.08 2.7M
2023-09-04 765.19 776.17 763.38 767.49 5.7M
2023-09-01 784.20 787.77 763.07 765.78 4.0M
2023-08-31 759.03 784.08 754.85 782.52 4.8M
2023-08-30 761.35 769.16 752.15 763.79 5.5M
2023-08-29 762.27 766.08 753.74 760.41 3.8M
2023-08-28 757.13 772.23 754.73 763.89 2.2M
2023-08-25 750.07 757.84 742.58 756.59 3.1M
2023-08-24 772.30 777.73 750.62 750.62 3.4M
2023-08-23 783.61 783.76 766.78 772.74 3.7M
2023-08-22 801.99 810.13 778.68 782.18 3.7M
2023-08-21 799.90 808.72 791.76 800.82 3.4M
2023-08-18 837.31 837.31 793.25 798.81 10.4M
2023-08-17 832.76 845.70 826.23 837.77 8.0M
2023-08-16 838.72 843.85 831.16 835.38 3.1M
2023-08-15 849.27 850.59 834.02 838.03 4.0M
2023-08-14 861.00 861.00 841.62 849.36 5.0M
2023-08-11 871.08 878.47 854.67 861.71 5.7M
2023-08-10 857.53 874.95 856.09 871.08 9.9M
2023-08-09 852.60 863.60 850.26 855.46 6.4M
2023-08-08 857.02 863.88 846.38 852.32 3.9M
2023-08-07 877.33 878.81 855.10 861.01 3.4M
2023-08-04 884.04 887.36 868.48 876.14 3.4M
2023-08-03 897.69 897.69 882.39 884.04 3.5M
2023-08-02 905.53 905.53 884.08 896.02 3.2M
2023-08-01 919.51 926.22 904.20 906.22 3.2M
2023-07-31 913.98 921.75 904.37 919.28 3.3M
2023-07-28 909.97 916.08 898.71 913.39 3.2M
2023-07-27 916.01 923.62 907.87 914.10 2.6M
2023-07-26 909.69 928.33 909.69 917.15 3.1M
2023-07-25 909.79 921.76 909.79 916.84 3.7M
2023-07-24 909.61 911.75 898.45 907.62 2.0M
2023-07-21 893.24 911.88 883.66 909.61 2.9M
2023-07-20 902.51 904.88 885.89 892.41 2.5M
2023-07-19 892.15 910.74 892.15 902.86 3.0M
2023-07-18 883.88 897.85 881.04 892.15 3.4M
2023-07-17 911.81 911.81 878.43 882.83 4.6M
2023-07-14 932.46 932.89 885.64 915.62 3.5M
2023-07-13 883.61 935.00 871.91 923.89 8.9M
2023-07-12 867.09 886.58 867.02 885.52 2.6M
2023-07-11 879.48 885.69 861.56 867.57 2.9M
2023-07-10 874.31 884.35 864.25 882.34 1.7M
2023-07-07 888.34 888.34 869.47 878.36 4.1M
2023-07-06 902.73 902.73 885.17 889.70 1.7M
2023-07-05 917.62 917.63 899.05 902.82 2.8M
2023-07-04 935.58 936.90 918.71 918.71 1.6M
2023-07-03 943.58 947.88 925.71 936.77 1.7M
2023-06-30 932.74 945.67 927.42 938.82 3.6M
2023-06-29 919.44 935.21 916.98 929.21 3.0M
2023-06-28 928.85 929.10 913.37 919.27 2.3M
2023-06-27 938.58 938.58 911.09 928.31 2.8M
2023-06-26 937.07 963.71 929.80 937.63 2.5M
2023-06-23 961.21 961.21 930.07 938.45 1.7M
2023-06-22 967.41 972.44 952.92 961.71 1.5M
2023-06-21 991.82 991.98 962.95 969.86 1.9M
2023-06-20 1,015.81 1,017.30 990.76 997.77 2.7M
2023-06-19 1,028.74 1,032.69 998.38 1,016.62 1.3M
2023-06-16 997.40 1,044.50 997.40 1,031.86 3.5M
2023-06-15 1,003.86 1,021.09 974.18 997.40 2.5M
2023-06-14 1,001.10 1,015.51 987.44 1,003.68 2.1M
2023-06-13 1,013.69 1,028.39 982.92 994.67 2.3M
2023-06-12 966.96 1,023.12 966.96 1,011.93 6.6M
2023-06-09 947.64 969.66 939.41 966.25 3.2M
2023-06-08 945.30 953.31 935.34 947.64 1.9M
2023-06-07 905.71 946.29 905.71 943.39 3.2M
2023-06-06 918.87 923.75 900.14 910.95 2.1M
2023-06-05 927.26 942.61 915.81 918.87 1.8M
2023-06-02 900.01 935.16 900.01 926.57 3.4M
2023-06-01 904.78 917.16 895.53 901.77 2.7M
2023-05-31 904.99 917.31 892.70 908.06 4.0M
2023-05-30 915.14 922.89 897.69 906.18 2.9M
2023-05-26 910.20 915.67 904.73 915.14 2.1M
2023-05-25 931.93 932.68 905.89 908.03 2.5M
2023-05-24 946.33 946.33 924.23 933.12 1.5M
2023-05-23 952.21 956.55 937.78 946.33 2.0M
2023-05-22 940.87 952.21 932.32 952.21 2.7M
2023-05-19 914.27 945.66 914.27 940.87 7.2M
2023-05-16 922.35 944.97 910.06 913.94 4.4M
2023-05-15 852.85 939.19 849.14 926.64 7.8M
2023-05-12 848.69 858.13 845.96 854.47 2.0M
2023-05-11 824.00 855.84 821.59 845.83 4.3M
2023-05-10 815.00 832.62 815.00 824.68 4.6M
2023-05-09 832.61 833.78 808.88 817.99 3.0M
2023-05-08 824.93 838.51 818.88 832.38 2.9M
2023-05-05 795.06 826.11 795.06 824.47 3.2M
2023-05-04 796.65 805.90 789.92 795.54 3.5M
2023-05-03 823.95 840.05 790.02 797.28 5.8M
2023-05-02 853.75 857.38 824.18 824.18 3.0M
2023-04-28 824.74 853.48 820.82 853.48 3.3M
2023-04-27 805.40 826.69 776.49 823.79 5.6M
2023-04-26 838.78 845.08 795.01 798.69 6.2M
2023-04-25 853.20 853.20 830.85 836.50 2.4M
2023-04-24 866.98 870.60 847.21 852.28 2.0M
2023-04-21 880.15 880.15 858.60 865.82 2.0M
2023-04-20 904.58 904.58 871.36 879.57 1.8M
2023-04-19 914.34 914.52 892.20 903.91 2.0M
2023-04-18 941.90 942.53 910.88 914.11 2.8M
2023-04-17 956.03 956.35 940.07 941.55 2.1M
2023-04-14 948.52 966.11 948.52 957.69 1.9M
2023-04-13 964.38 964.38 945.04 948.52 1.5M
2023-04-12 968.22 977.81 958.99 964.38 1.6M
2023-04-11 949.11 971.24 949.11 969.89 1.8M
2023-04-05 960.05 968.44 945.94 949.34 1.1M
2023-04-04 978.58 983.13 963.69 963.70 1.6M
2023-04-03 985.60 993.03 973.71 980.68 2.5M
2023-03-31 954.46 984.69 947.98 984.69 5.0M
2023-03-30 903.57 957.48 903.57 955.62 3.8M
2023-03-29 879.36 910.20 879.36 903.45 3.4M
2023-03-28 908.67 910.91 872.46 878.92 3.2M
2023-03-27 908.59 928.92 903.41 906.68 2.9M
2023-03-24 971.58 971.58 905.14 905.14 5.0M
2023-03-23 965.74 973.32 954.25 971.83 3.4M
2023-03-22 963.16 972.99 949.91 967.78 2.0M
2023-03-21 956.74 965.29 951.56 964.18 2.3M
2023-03-20 966.64 966.88 922.43 950.35 2.8M
2023-03-17 976.69 1,001.33 967.80 967.80 3.3M
2023-03-16 946.43 981.72 924.19 973.18 1.9M
2023-03-15 1,031.70 1,032.69 942.28 946.63 2.8M
2023-03-14 999.97 1,034.70 988.98 1,033.60 1.0M
2023-03-13 1,046.23 1,046.23 979.06 1,000.47 3.1M
2023-03-10 1,039.28 1,057.91 1,018.63 1,040.81 2.2M
2023-03-09 1,051.80 1,056.23 1,036.24 1,042.16 1.1M
2023-03-08 1,057.21 1,060.16 1,038.70 1,052.05 1.3M
2023-03-07 1,099.57 1,111.84 1,057.59 1,057.59 1.4M
2023-03-06 1,087.45 1,108.56 1,084.07 1,102.25 1.3M
2023-03-03 1,039.22 1,087.45 1,039.22 1,087.45 2.0M
2023-03-02 1,044.45 1,056.90 1,034.46 1,036.76 3.7M
2023-03-01 1,059.99 1,075.68 1,040.34 1,045.03 3.0M
2023-02-28 1,046.73 1,060.20 1,033.80 1,059.07 1.6M
2023-02-27 1,035.27 1,049.02 1,024.20 1,047.23 2.1M
2023-02-24 1,058.85 1,063.02 1,033.14 1,035.07 1.9M
2023-02-23 1,051.69 1,067.85 1,045.40 1,058.85 1.8M
2023-02-22 1,077.89 1,077.89 1,035.64 1,051.40 3.0M
2023-02-21 1,060.61 1,081.19 1,045.24 1,077.84 2.4M
2023-02-20 1,076.78 1,079.16 1,052.63 1,062.22 2.8M
2023-02-17 1,104.79 1,104.79 1,067.65 1,076.78 4.7M
2023-02-16 1,141.99 1,141.99 1,098.39 1,105.85 3.6M
2023-02-15 1,129.64 1,141.99 1,094.15 1,141.99 1.8M
2023-02-14 1,154.81 1,167.55 1,116.03 1,125.20 1.6M
2023-02-13 1,177.24 1,192.15 1,142.06 1,154.89 1.5M
2023-02-10 1,192.38 1,197.54 1,160.34 1,179.44 1.5M
2023-02-09 1,193.06 1,199.76 1,167.67 1,192.08 6.0M
2023-02-08 1,150.38 1,195.86 1,150.38 1,193.06 7.5M
2023-02-07 1,187.32 1,199.69 1,150.75 1,152.29 1.4M
2023-02-06 1,177.95 1,197.79 1,160.69 1,187.32 1.8M
2023-02-03 1,172.76 1,179.83 1,155.90 1,179.83 1.0M
2023-02-02 1,176.51 1,207.48 1,163.74 1,169.38 1.7M
2023-02-01 1,134.37 1,184.53 1,131.22 1,173.14 2.1M
2023-01-31 1,150.59 1,150.59 1,125.14 1,134.37 1.3M
2023-01-30 1,154.91 1,155.13 1,140.83 1,151.72 1.1M
2023-01-27 1,145.05 1,156.09 1,134.61 1,154.91 1.1M
2023-01-26 1,135.89 1,150.40 1,130.07 1,142.82 0.9M
2023-01-25 1,154.22 1,154.22 1,124.28 1,133.45 1.1M
2023-01-24 1,148.30 1,156.25 1,138.64 1,153.26 1.0M
2023-01-23 1,135.67 1,169.96 1,135.67 1,148.30 1.3M
2023-01-20 1,145.86 1,151.99 1,132.29 1,134.64 1.3M
2023-01-19 1,190.07 1,190.07 1,137.81 1,144.90 1.4M
2023-01-18 1,155.03 1,184.82 1,146.71 1,184.82 3.0M
2023-01-17 1,154.36 1,158.83 1,137.15 1,157.65 1.1M
2023-01-16 1,170.23 1,172.08 1,148.16 1,154.36 0.6M
2023-01-13 1,176.51 1,187.36 1,156.72 1,166.47 1.6M
2023-01-12 1,156.98 1,176.80 1,143.97 1,176.51 1.5M
2023-01-11 1,155.89 1,164.03 1,148.04 1,155.43 1.0M
2023-01-10 1,167.62 1,169.09 1,139.71 1,153.64 1.2M
2023-01-09 1,122.85 1,165.31 1,122.85 1,164.62 1.4M
2023-01-06 1,114.67 1,123.24 1,098.39 1,119.74 1.4M
2023-01-05 1,134.50 1,148.05 1,107.06 1,114.00 1.4M
2023-01-04 1,171.62 1,175.74 1,131.45 1,136.78 1.8M
2023-01-03 1,153.99 1,188.50 1,153.47 1,171.62 2.0M
2023-01-02 1,110.16 1,163.79 1,110.16 1,152.63 2.6M