OSE All share_NR (OSEAN)

OSEAN
🏛️ 노르웨이 →
1,611.05
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 1,149.19 1,150.37 1,143.77 1,148.42 0.0M
2021-12-29 1,150.91 1,152.75 1,144.57 1,149.19 0.0M
2021-12-28 1,145.59 1,152.17 1,145.59 1,150.78 0.0M
2021-12-27 1,141.55 1,145.63 1,136.66 1,145.57 0.0M
2021-12-23 1,135.82 1,145.07 1,135.82 1,141.55 0.0M
2021-12-22 1,137.13 1,141.39 1,128.37 1,135.82 0.0M
2021-12-21 1,113.00 1,137.96 1,113.00 1,137.13 0.0M
2021-12-20 1,122.11 1,122.11 1,103.75 1,112.88 0.0M
2021-12-17 1,132.71 1,132.71 1,121.46 1,122.11 0.0M
2021-12-16 1,107.77 1,133.31 1,107.77 1,132.73 0.0M
2021-12-15 1,115.56 1,122.80 1,107.75 1,107.75 0.0M
2021-12-14 1,134.11 1,134.57 1,110.63 1,115.58 0.0M
2021-12-13 1,139.40 1,153.81 1,133.96 1,134.11 0.0M
2021-12-10 1,144.87 1,146.45 1,138.89 1,139.41 0.0M
2021-12-09 1,155.62 1,159.86 1,141.55 1,144.87 0.0M
2021-12-08 1,158.69 1,166.91 1,154.45 1,155.59 0.0M
2021-12-07 1,127.97 1,159.08 1,127.97 1,158.29 0.0M
2021-12-06 1,131.61 1,136.88 1,125.78 1,127.95 0.0M
2021-12-03 1,137.21 1,145.73 1,129.38 1,131.59 0.0M
2021-12-02 1,145.83 1,146.65 1,124.59 1,137.21 0.0M
2021-12-01 1,140.14 1,151.06 1,140.14 1,145.84 0.0M
2021-11-30 1,142.47 1,142.47 1,124.21 1,139.97 0.0M
2021-11-29 1,125.95 1,147.38 1,125.95 1,142.47 0.0M
2021-11-26 1,163.39 1,163.39 1,120.10 1,125.94 0.0M
2021-11-25 1,164.06 1,166.52 1,160.66 1,163.32 0.0M
2021-11-24 1,167.81 1,172.33 1,153.96 1,164.05 0.0M
2021-11-23 1,173.36 1,173.36 1,148.41 1,167.64 0.0M
2021-11-22 1,169.58 1,177.00 1,167.01 1,173.35 0.0M
2021-11-19 1,168.95 1,184.90 1,161.51 1,169.58 0.0M
2021-11-18 1,185.82 1,185.82 1,168.69 1,168.70 0.0M
2021-11-17 1,188.14 1,188.37 1,178.07 1,185.80 0.0M
2021-11-16 1,180.84 1,194.60 1,180.72 1,188.12 0.0M
2021-11-15 1,180.47 1,182.07 1,175.97 1,180.82 0.0M
2021-11-12 1,182.50 1,185.04 1,173.47 1,180.36 0.0M
2021-11-11 1,185.65 1,185.65 1,167.72 1,182.47 0.0M
2021-11-10 1,184.72 1,188.85 1,177.71 1,184.46 0.0M
2021-11-09 1,188.62 1,195.00 1,183.34 1,184.61 0.0M
2021-11-08 1,180.52 1,189.06 1,180.14 1,188.52 0.0M
2021-11-05 1,169.40 1,180.54 1,164.41 1,180.31 0.0M
2021-11-04 1,158.08 1,172.71 1,158.08 1,169.39 0.0M
2021-11-03 1,149.29 1,158.39 1,148.48 1,158.05 0.0M
2021-11-02 1,154.94 1,154.96 1,142.39 1,149.03 0.0M
2021-11-01 1,135.79 1,154.64 1,135.79 1,154.64 0.0M
2021-10-29 1,146.60 1,154.70 1,135.43 1,135.87 0.0M
2021-10-28 1,166.24 1,166.33 1,140.62 1,146.62 0.0M
2021-10-27 1,170.95 1,170.95 1,150.91 1,162.82 0.0M
2021-10-26 1,171.66 1,172.77 1,164.26 1,170.95 0.0M
2021-10-25 1,170.41 1,174.30 1,168.59 1,171.65 0.0M
2021-10-22 1,169.39 1,170.91 1,162.23 1,170.32 0.0M
2021-10-21 1,172.84 1,175.64 1,162.50 1,169.31 0.0M
2021-10-20 1,161.23 1,172.85 1,160.38 1,172.85 0.0M
2021-10-19 1,158.99 1,169.02 1,155.87 1,161.22 0.0M
2021-10-18 1,150.60 1,164.93 1,148.85 1,158.66 0.0M
2021-10-15 1,152.10 1,157.06 1,145.99 1,150.60 0.0M
2021-10-14 1,138.67 1,153.00 1,138.67 1,152.10 0.0M
2021-10-13 1,131.00 1,138.71 1,123.56 1,138.71 0.0M
2021-10-12 1,129.03 1,132.54 1,117.49 1,131.00 0.0M
2021-10-11 1,123.89 1,132.61 1,123.00 1,129.04 0.0M
2021-10-08 1,114.34 1,124.01 1,114.18 1,123.87 0.0M
2021-10-07 1,113.71 1,122.07 1,102.66 1,114.34 0.0M
2021-10-06 1,133.96 1,134.68 1,108.08 1,112.34 0.0M
2021-10-05 1,129.00 1,134.17 1,115.49 1,133.77 0.0M
2021-10-04 1,123.15 1,133.95 1,121.94 1,128.87 0.0M
2021-10-01 1,118.50 1,126.45 1,100.33 1,123.04 0.0M
2021-09-30 1,107.00 1,125.11 1,107.00 1,118.51 0.0M
2021-09-29 1,104.77 1,109.07 1,099.74 1,107.00 0.0M
2021-09-28 1,107.58 1,113.13 1,104.68 1,104.77 0.0M
2021-09-27 1,102.17 1,110.12 1,102.17 1,107.58 0.0M
2021-09-24 1,102.31 1,102.99 1,095.41 1,102.16 0.0M
2021-09-23 1,088.99 1,103.97 1,088.99 1,102.40 0.0M
2021-09-22 1,067.97 1,089.66 1,067.97 1,088.98 0.0M
2021-09-21 1,063.18 1,079.73 1,063.18 1,067.98 0.0M
2021-09-20 1,088.05 1,088.05 1,054.14 1,063.11 0.0M
2021-09-17 1,095.89 1,100.79 1,087.94 1,088.06 0.0M
2021-09-16 1,097.58 1,104.97 1,094.24 1,095.87 0.0M
2021-09-15 1,090.44 1,104.22 1,090.23 1,097.58 0.0M
2021-09-14 1,092.00 1,097.15 1,089.01 1,090.44 0.0M
2021-09-13 1,092.48 1,099.85 1,091.98 1,092.00 0.0M
2021-09-10 1,093.43 1,098.33 1,091.24 1,092.48 0.0M
2021-09-09 1,102.83 1,102.94 1,091.06 1,093.43 0.0M
2021-09-08 1,105.64 1,106.36 1,095.21 1,102.59 0.0M
2021-09-07 1,112.16 1,113.74 1,103.57 1,105.64 0.0M
2021-09-06 1,098.02 1,112.14 1,097.93 1,112.14 0.0M
2021-09-03 1,104.91 1,106.87 1,095.76 1,098.00 0.0M
2021-09-02 1,087.54 1,104.78 1,087.37 1,104.78 0.0M
2021-09-01 1,080.03 1,091.06 1,080.03 1,087.53 0.0M
2021-08-31 1,095.60 1,099.33 1,079.85 1,079.85 0.0M
2021-08-30 1,099.23 1,103.59 1,094.06 1,095.53 0.0M
2021-08-27 1,094.97 1,099.20 1,092.04 1,099.20 0.0M
2021-08-26 1,093.82 1,095.61 1,087.10 1,094.97 0.0M
2021-08-25 1,087.67 1,094.85 1,087.49 1,093.80 0.0M
2021-08-24 1,085.46 1,089.47 1,082.65 1,087.66 0.0M
2021-08-23 1,069.12 1,085.46 1,069.12 1,085.46 0.0M
2021-08-20 1,068.61 1,071.50 1,061.11 1,069.06 0.0M
2021-08-19 1,086.11 1,086.11 1,059.98 1,068.57 0.0M
2021-08-18 1,083.86 1,086.52 1,081.03 1,086.18 0.0M
2021-08-17 1,080.07 1,084.07 1,074.73 1,083.86 0.0M
2021-08-16 1,089.97 1,089.97 1,077.43 1,080.07 0.0M
2021-08-13 1,088.50 1,090.29 1,087.00 1,089.97 0.0M
2021-08-12 1,083.48 1,089.77 1,083.25 1,088.50 0.0M
2021-08-11 1,083.40 1,087.13 1,081.30 1,083.49 0.0M
2021-08-10 1,076.54 1,083.58 1,076.54 1,082.34 0.0M
2021-08-09 1,075.07 1,077.57 1,071.78 1,076.55 0.0M
2021-08-06 1,075.00 1,077.52 1,072.07 1,075.07 0.0M
2021-08-05 1,073.86 1,076.47 1,070.24 1,075.00 0.0M
2021-08-04 1,068.31 1,075.88 1,068.31 1,073.85 0.0M
2021-08-03 1,069.50 1,071.90 1,064.28 1,068.31 0.0M
2021-08-02 1,060.74 1,070.59 1,060.74 1,069.50 0.0M
2021-07-30 1,064.56 1,064.62 1,054.32 1,060.74 0.0M
2021-07-29 1,058.66 1,067.57 1,058.66 1,064.61 0.0M
2021-07-28 1,060.91 1,061.18 1,052.19 1,058.62 0.0M
2021-07-27 1,065.71 1,065.71 1,056.24 1,060.91 0.0M
2021-07-26 1,058.74 1,066.16 1,052.29 1,065.71 0.0M
2021-07-23 1,059.32 1,063.14 1,056.66 1,058.74 0.0M
2021-07-22 1,059.62 1,064.30 1,057.13 1,059.32 0.0M
2021-07-21 1,047.40 1,060.92 1,047.40 1,059.59 0.0M
2021-07-20 1,035.17 1,053.17 1,033.55 1,047.38 0.0M
2021-07-19 1,060.27 1,060.27 1,033.80 1,034.90 0.0M
2021-07-16 1,069.95 1,075.96 1,060.26 1,060.26 0.0M
2021-07-15 1,079.37 1,079.37 1,065.61 1,069.95 0.0M
2021-07-14 1,071.50 1,081.16 1,069.92 1,079.34 0.0M
2021-07-13 1,072.15 1,074.75 1,066.95 1,071.50 0.0M
2021-07-12 1,064.84 1,072.26 1,063.99 1,072.14 0.0M
2021-07-09 1,052.77 1,067.94 1,052.77 1,064.84 0.0M
2021-07-08 1,070.12 1,070.64 1,051.93 1,052.65 0.0M
2021-07-07 1,076.65 1,079.60 1,069.76 1,070.12 0.0M
2021-07-06 1,077.69 1,081.84 1,075.99 1,076.65 0.0M
2021-07-05 1,072.53 1,078.56 1,071.14 1,077.69 0.0M
2021-07-02 1,069.05 1,074.70 1,067.39 1,072.42 0.0M
2021-07-01 1,059.48 1,070.78 1,059.42 1,069.04 0.0M
2021-06-30 1,066.11 1,068.71 1,056.98 1,059.47 0.0M
2021-06-29 1,065.92 1,071.75 1,064.76 1,066.10 0.0M
2021-06-28 1,077.55 1,079.14 1,065.68 1,065.90 0.0M
2021-06-25 1,069.65 1,077.49 1,069.54 1,077.49 0.0M
2021-06-24 1,070.06 1,072.32 1,066.73 1,069.65 0.0M
2021-06-23 1,062.72 1,072.83 1,062.72 1,070.05 0.0M
2021-06-22 1,055.85 1,063.65 1,055.85 1,062.70 0.0M
2021-06-21 1,045.87 1,055.85 1,031.67 1,055.85 0.0M
2021-06-18 1,062.06 1,062.94 1,044.16 1,045.91 0.0M
2021-06-17 1,069.90 1,069.90 1,061.39 1,062.06 0.0M
2021-06-16 1,072.15 1,074.93 1,068.52 1,069.96 0.0M
2021-06-15 1,081.40 1,083.42 1,068.89 1,072.15 0.0M
2021-06-14 1,072.35 1,082.63 1,072.35 1,081.39 0.0M
2021-06-11 1,070.63 1,074.27 1,068.94 1,072.34 0.0M
2021-06-10 1,072.73 1,073.41 1,066.28 1,070.51 0.0M
2021-06-09 1,072.59 1,075.66 1,069.80 1,072.72 0.0M
2021-06-08 1,075.83 1,077.12 1,069.54 1,072.03 0.0M
2021-06-07 1,077.28 1,078.79 1,071.56 1,075.80 0.0M
2021-06-04 1,070.63 1,077.40 1,070.63 1,077.39 0.0M
2021-06-03 1,069.56 1,077.62 1,062.57 1,070.61 0.0M
2021-06-02 1,067.11 1,076.25 1,066.70 1,069.56 0.0M
2021-06-01 1,048.93 1,067.76 1,048.93 1,066.97 0.0M
2021-05-31 1,054.45 1,057.50 1,048.71 1,048.86 0.0M
2021-05-28 1,045.02 1,056.21 1,043.17 1,054.36 0.0M
2021-05-27 1,035.28 1,043.15 1,033.82 1,042.74 0.0M
2021-05-26 1,035.88 1,039.31 1,031.03 1,034.98 0.0M
2021-05-25 1,040.88 1,046.96 1,035.32 1,035.80 0.0M
2021-05-21 1,023.54 1,040.84 1,023.54 1,040.82 0.0M
2021-05-20 1,008.28 1,023.58 1,008.28 1,023.46 0.0M
2021-05-19 1,026.48 1,026.53 1,005.85 1,008.25 0.0M
2021-05-18 1,017.11 1,032.69 1,017.08 1,026.45 0.0M
2021-05-14 1,013.95 1,017.47 1,002.36 1,017.12 0.0M
2021-05-12 1,018.84 1,020.78 1,005.53 1,013.92 0.0M
2021-05-11 1,036.68 1,036.76 1,011.35 1,017.83 0.0M
2021-05-10 1,038.27 1,043.82 1,033.31 1,036.69 0.0M
2021-05-07 1,024.40 1,038.29 1,022.90 1,038.27 0.0M
2021-05-06 1,032.33 1,037.87 1,018.83 1,022.11 0.0M
2021-05-05 1,024.25 1,034.79 1,024.25 1,032.04 0.0M
2021-05-04 1,029.95 1,036.20 1,022.25 1,024.10 0.0M
2021-05-03 1,024.17 1,030.44 1,019.38 1,029.94 0.0M
2021-04-30 1,037.27 1,037.40 1,022.89 1,023.95 0.0M
2021-04-29 1,036.78 1,048.39 1,035.91 1,037.11 0.0M
2021-04-28 1,028.40 1,037.68 1,027.01 1,036.54 0.0M
2021-04-27 1,029.25 1,032.09 1,024.72 1,028.17 0.0M
2021-04-26 1,019.06 1,029.31 1,016.21 1,029.23 0.0M
2021-04-23 1,014.80 1,018.94 1,011.71 1,018.94 0.0M
2021-04-22 1,004.59 1,015.88 1,004.59 1,014.74 0.0M
2021-04-21 1,009.56 1,011.31 998.41 1,004.44 0.0M
2021-04-20 1,025.93 1,029.48 1,008.65 1,009.37 0.0M
2021-04-19 1,031.90 1,035.67 1,024.33 1,025.87 0.0M
2021-04-16 1,023.45 1,032.77 1,022.57 1,031.90 0.0M
2021-04-15 1,015.59 1,026.59 1,015.59 1,022.76 0.0M
2021-04-14 1,014.15 1,018.32 1,012.87 1,015.50 0.0M
2021-04-13 1,008.28 1,015.87 1,004.84 1,014.15 0.0M
2021-04-12 1,012.90 1,012.95 1,004.82 1,008.19 0.0M
2021-04-09 1,016.61 1,018.62 1,011.71 1,013.34 0.0M
2021-04-08 1,020.44 1,026.33 1,015.22 1,016.15 0.0M
2021-04-07 1,025.27 1,025.74 1,018.18 1,020.43 0.0M
2021-04-06 1,012.74 1,027.31 1,012.74 1,025.29 0.0M
2021-03-31 1,011.62 1,017.21 1,011.62 1,012.74 0.0M
2021-03-30 1,014.57 1,019.45 1,011.05 1,011.62 0.0M
2021-03-29 1,009.77 1,018.81 1,005.58 1,014.52 0.0M
2021-03-26 992.86 1,011.21 992.86 1,009.74 0.0M
2021-03-25 1,007.28 1,007.53 987.73 992.93 0.0M
2021-03-24 1,002.59 1,006.95 996.06 1,006.34 0.0M
2021-03-23 1,014.23 1,014.44 998.49 1,002.60 0.0M
2021-03-22 1,012.71 1,018.07 1,008.54 1,014.23 0.0M
2021-03-19 1,018.79 1,020.48 1,009.50 1,012.71 0.0M
2021-03-18 1,019.59 1,023.72 1,017.37 1,018.89 0.0M
2021-03-17 1,022.94 1,026.71 1,014.87 1,019.58 0.0M
2021-03-16 1,027.17 1,029.18 1,021.71 1,022.95 0.0M
2021-03-15 1,024.22 1,031.93 1,024.22 1,027.17 0.0M
2021-03-12 1,025.26 1,026.05 1,018.92 1,024.20 0.0M
2021-03-11 1,022.45 1,028.68 1,019.84 1,024.88 0.0M
2021-03-10 1,015.24 1,022.95 1,013.13 1,022.40 0.0M
2021-03-09 1,008.18 1,018.65 1,008.17 1,015.26 0.0M
2021-03-08 1,004.01 1,011.70 1,002.32 1,008.18 0.0M
2021-03-05 989.17 1,006.16 988.94 1,003.96 0.0M
2021-03-04 991.15 993.01 985.55 989.14 0.0M
2021-03-03 991.63 998.16 987.62 990.99 0.0M
2021-03-02 988.91 992.08 982.62 991.63 0.0M
2021-03-01 968.96 988.90 968.96 988.90 0.0M
2021-02-26 989.58 989.58 968.25 968.85 0.0M
2021-02-25 976.07 990.54 976.07 989.54 0.0M
2021-02-24 971.49 975.94 964.80 975.91 0.0M
2021-02-23 964.35 975.21 950.55 968.16 0.0M
2021-02-22 954.73 965.28 950.90 964.35 0.0M
2021-02-19 943.36 955.22 941.69 954.65 0.0M
2021-02-18 958.82 961.66 943.36 943.36 0.0M
2021-02-17 961.26 965.21 956.63 958.79 0.0M
2021-02-16 957.60 961.49 956.43 961.26 0.0M
2021-02-15 951.82 961.30 951.82 957.56 0.0M
2021-02-12 956.21 957.89 948.65 951.80 0.0M
2021-02-11 953.33 956.92 948.20 956.21 0.0M
2021-02-10 955.39 958.02 949.88 952.56 0.0M
2021-02-09 960.06 964.24 954.95 955.14 0.0M
2021-02-08 956.22 963.52 956.22 960.04 0.0M
2021-02-05 956.83 961.96 955.46 956.17 0.0M
2021-02-04 953.04 961.86 952.13 956.83 0.0M
2021-02-03 945.09 955.30 945.09 953.05 0.0M
2021-02-02 931.81 946.68 931.81 945.09 0.0M
2021-02-01 926.98 934.52 925.04 931.74 0.0M
2021-01-29 924.79 927.90 912.99 926.98 0.0M
2021-01-28 923.30 927.87 904.55 924.80 0.0M
2021-01-27 938.16 941.70 919.38 923.16 0.0M
2021-01-26 943.93 947.76 931.74 938.13 0.0M
2021-01-25 956.27 959.71 934.04 943.93 0.0M
2021-01-22 963.84 963.88 954.13 956.26 0.0M
2021-01-21 966.75 971.56 961.98 963.84 0.0M
2021-01-20 967.59 972.72 966.15 966.71 0.0M
2021-01-19 956.09 967.58 956.09 967.57 0.0M
2021-01-18 949.41 956.09 941.84 956.09 0.0M
2021-01-15 959.60 959.60 949.21 949.41 0.0M
2021-01-14 950.75 960.20 950.75 959.60 0.0M
2021-01-13 957.94 969.13 950.53 950.74 0.0M
2021-01-12 948.21 958.78 948.21 958.06 0.0M
2021-01-11 956.55 956.55 944.33 948.21 0.0M
2021-01-08 948.13 961.56 948.13 956.56 0.0M
2021-01-07 933.22 948.48 933.22 948.11 0.0M
2021-01-06 920.46 934.24 920.46 933.12 0.0M
2021-01-05 920.69 923.37 917.01 920.38 0.0M
2021-01-04 927.22 937.09 920.68 920.60 0.0M