노르웨이 OSE (OSEBX)

OSEBX
🏛️ 노르웨이 →
1,657.67
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 1,199.32 1,202.05 1,193.62 1,201.43 47.8M
2021-12-29 1,204.91 1,205.22 1,195.01 1,199.34 39.2M
2021-12-28 1,200.32 1,206.34 1,200.32 1,204.76 45.6M
2021-12-27 1,195.42 1,200.30 1,190.93 1,200.30 42.6M
2021-12-23 1,186.10 1,195.93 1,186.10 1,195.42 68.2M
2021-12-22 1,185.32 1,189.74 1,177.72 1,185.88 57.6M
2021-12-21 1,160.81 1,185.48 1,160.81 1,185.26 65.7M
2021-12-20 1,168.25 1,168.25 1,148.73 1,160.73 63.3M
2021-12-17 1,177.56 1,177.56 1,166.64 1,168.46 93.8M
2021-12-16 1,154.89 1,179.70 1,154.89 1,177.61 75.6M
2021-12-15 1,159.86 1,166.07 1,153.61 1,153.61 58.6M
2021-12-14 1,175.53 1,179.82 1,155.74 1,159.86 75.6M
2021-12-13 1,184.88 1,197.32 1,175.50 1,175.56 73.9M
2021-12-10 1,187.99 1,191.04 1,183.03 1,184.89 58.5M
2021-12-09 1,197.96 1,201.99 1,184.43 1,188.32 78.2M
2021-12-08 1,200.00 1,209.69 1,197.09 1,197.92 88.1M
2021-12-07 1,170.33 1,199.91 1,170.33 1,199.44 77.0M
2021-12-06 1,174.76 1,179.09 1,166.18 1,170.18 80.1M
2021-12-03 1,178.35 1,189.19 1,172.13 1,174.74 75.4M
2021-12-02 1,189.71 1,189.71 1,167.40 1,178.29 67.8M
2021-12-01 1,181.46 1,193.66 1,181.46 1,189.68 73.3M
2021-11-30 1,188.29 1,188.29 1,166.87 1,181.27 145.4M
2021-11-29 1,174.89 1,192.57 1,174.89 1,188.29 82.5M
2021-11-26 1,211.97 1,212.01 1,170.13 1,174.93 113.1M
2021-11-25 1,211.79 1,214.99 1,209.07 1,213.72 59.9M
2021-11-24 1,218.14 1,218.80 1,202.77 1,212.08 75.8M
2021-11-23 1,225.79 1,225.79 1,200.21 1,217.85 71.1M
2021-11-22 1,222.80 1,229.17 1,220.27 1,225.92 74.7M
2021-11-19 1,220.52 1,233.50 1,213.74 1,222.80 113.5M
2021-11-18 1,235.59 1,235.59 1,220.04 1,220.04 100.2M
2021-11-17 1,237.01 1,237.35 1,226.41 1,235.61 69.3M
2021-11-16 1,233.23 1,243.00 1,231.33 1,236.99 69.5M
2021-11-15 1,233.56 1,234.00 1,228.31 1,233.24 64.5M
2021-11-12 1,234.97 1,238.06 1,227.94 1,233.43 71.8M
2021-11-11 1,233.51 1,234.91 1,218.62 1,234.83 105.8M
2021-11-10 1,227.29 1,232.65 1,222.84 1,232.26 73.7M
2021-11-09 1,237.45 1,239.88 1,226.08 1,227.03 80.9M
2021-11-08 1,232.68 1,238.15 1,230.13 1,237.38 66.3M
2021-11-05 1,224.83 1,232.48 1,218.54 1,232.48 84.4M
2021-11-04 1,216.37 1,228.00 1,216.37 1,224.69 110.1M
2021-11-03 1,207.11 1,216.99 1,204.78 1,216.25 98.1M
2021-11-02 1,211.09 1,211.09 1,198.15 1,207.07 100.4M
2021-11-01 1,192.63 1,210.83 1,192.54 1,210.83 136.4M
2021-10-29 1,202.07 1,211.09 1,192.38 1,192.78 183.7M
2021-10-28 1,217.82 1,218.13 1,193.40 1,202.09 97.2M
2021-10-27 1,215.67 1,215.67 1,199.08 1,211.87 93.2M
2021-10-26 1,215.17 1,217.79 1,209.04 1,215.74 83.6M
2021-10-25 1,217.86 1,218.93 1,212.72 1,215.10 65.5M
2021-10-22 1,213.99 1,218.49 1,205.96 1,217.71 78.1M
2021-10-21 1,217.46 1,221.51 1,206.70 1,213.92 103.7M
2021-10-20 1,207.10 1,217.47 1,206.10 1,217.47 88.9M
2021-10-19 1,204.70 1,213.94 1,202.40 1,207.09 75.3M
2021-10-18 1,197.92 1,210.38 1,195.98 1,204.17 65.3M
2021-10-15 1,200.04 1,204.28 1,192.90 1,197.57 83.9M
2021-10-14 1,184.25 1,200.38 1,184.25 1,200.02 84.7M
2021-10-13 1,175.49 1,184.94 1,167.83 1,184.29 80.3M
2021-10-12 1,173.01 1,177.09 1,160.80 1,175.47 60.5M
2021-10-11 1,167.36 1,174.93 1,166.67 1,173.03 73.4M
2021-10-08 1,161.17 1,167.78 1,160.88 1,167.35 89.4M
2021-10-07 1,156.65 1,166.66 1,150.02 1,161.17 74.8M
2021-10-06 1,174.54 1,175.32 1,150.45 1,154.81 91.4M
2021-10-05 1,167.76 1,174.56 1,156.39 1,174.12 85.0M
2021-10-04 1,164.72 1,173.36 1,161.59 1,168.12 78.7M
2021-10-01 1,163.35 1,169.04 1,143.03 1,164.43 83.7M
2021-09-30 1,153.97 1,172.46 1,153.97 1,163.32 83.2M
2021-09-29 1,151.15 1,156.89 1,147.63 1,154.00 70.4M
2021-09-28 1,159.14 1,161.17 1,151.10 1,151.14 88.3M
2021-09-27 1,155.02 1,162.90 1,154.04 1,159.14 88.8M
2021-09-24 1,157.46 1,157.63 1,148.42 1,155.00 81.8M
2021-09-23 1,141.53 1,158.94 1,141.53 1,157.64 87.4M
2021-09-22 1,120.46 1,142.18 1,120.46 1,141.51 75.8M
2021-09-21 1,114.37 1,131.90 1,114.37 1,120.47 89.0M
2021-09-20 1,141.19 1,141.19 1,104.50 1,114.32 131.3M
2021-09-17 1,149.66 1,155.82 1,140.96 1,141.17 166.5M
2021-09-16 1,149.63 1,158.96 1,148.05 1,149.67 79.2M
2021-09-15 1,146.97 1,157.12 1,146.85 1,150.49 102.3M
2021-09-14 1,149.85 1,153.94 1,145.76 1,147.02 67.8M
2021-09-13 1,152.03 1,158.37 1,149.84 1,149.84 59.4M
2021-09-10 1,153.08 1,158.28 1,151.22 1,152.02 50.6M
2021-09-09 1,162.68 1,162.68 1,150.34 1,153.07 76.5M
2021-09-08 1,166.11 1,166.39 1,154.26 1,162.44 67.4M
2021-09-07 1,174.99 1,176.65 1,164.99 1,166.08 67.3M
2021-09-06 1,161.87 1,175.03 1,161.63 1,175.03 65.2M
2021-09-03 1,169.03 1,170.89 1,159.43 1,161.86 72.2M
2021-09-02 1,150.94 1,168.75 1,150.16 1,168.75 179.6M
2021-09-01 1,142.07 1,154.62 1,141.98 1,150.94 82.1M
2021-08-31 1,159.00 1,164.17 1,141.86 1,141.86 106.9M
2021-08-30 1,164.59 1,168.68 1,157.81 1,158.97 49.7M
2021-08-27 1,157.86 1,164.59 1,155.29 1,164.58 86.3M
2021-08-26 1,155.86 1,158.74 1,147.19 1,157.87 47.7M
2021-08-25 1,150.64 1,157.18 1,149.87 1,155.74 52.7M
2021-08-24 1,149.02 1,153.60 1,146.49 1,150.63 54.9M
2021-08-23 1,133.37 1,149.01 1,133.37 1,149.01 64.1M
2021-08-20 1,132.46 1,135.86 1,124.18 1,133.18 93.5M
2021-08-19 1,153.16 1,153.16 1,123.82 1,132.56 93.4M
2021-08-18 1,151.69 1,154.44 1,149.23 1,153.35 62.9M
2021-08-17 1,149.92 1,152.81 1,143.31 1,151.73 60.3M
2021-08-16 1,158.45 1,158.45 1,146.86 1,149.91 53.9M
2021-08-13 1,158.43 1,160.23 1,155.92 1,159.00 50.4M
2021-08-12 1,154.53 1,160.49 1,153.95 1,158.42 56.7M
2021-08-11 1,155.41 1,158.21 1,152.54 1,154.53 62.6M
2021-08-10 1,147.46 1,155.23 1,147.46 1,154.31 75.3M
2021-08-09 1,145.54 1,147.80 1,141.94 1,147.45 60.9M
2021-08-06 1,148.32 1,150.89 1,143.70 1,145.55 63.0M
2021-08-05 1,149.05 1,150.65 1,145.34 1,148.33 71.7M
2021-08-04 1,141.89 1,150.33 1,141.89 1,149.05 75.7M
2021-08-03 1,142.78 1,145.50 1,138.05 1,141.88 50.4M
2021-08-02 1,134.26 1,144.22 1,134.26 1,142.78 58.9M
2021-07-30 1,138.37 1,138.37 1,125.86 1,134.28 80.9M
2021-07-29 1,133.08 1,141.60 1,133.08 1,138.38 59.5M
2021-07-28 1,133.40 1,133.78 1,124.64 1,131.84 60.0M
2021-07-27 1,137.52 1,137.63 1,127.67 1,133.37 55.2M
2021-07-26 1,131.88 1,138.06 1,124.28 1,137.58 60.7M
2021-07-23 1,132.59 1,136.85 1,128.88 1,131.88 54.3M
2021-07-22 1,132.27 1,136.45 1,129.69 1,132.45 54.1M
2021-07-21 1,119.53 1,133.29 1,119.39 1,131.88 63.2M
2021-07-20 1,104.56 1,124.46 1,103.59 1,119.50 67.5M
2021-07-19 1,131.02 1,131.02 1,102.52 1,104.02 99.9M
2021-07-16 1,144.45 1,148.20 1,131.03 1,131.03 85.7M
2021-07-15 1,153.12 1,153.12 1,139.17 1,144.44 81.0M
2021-07-14 1,145.70 1,154.27 1,144.05 1,153.11 60.6M
2021-07-13 1,145.06 1,147.76 1,138.86 1,145.71 51.9M
2021-07-12 1,133.95 1,145.21 1,133.71 1,145.07 62.1M
2021-07-09 1,121.17 1,136.55 1,121.17 1,133.96 77.1M
2021-07-08 1,140.65 1,140.83 1,120.25 1,120.96 98.7M
2021-07-07 1,142.38 1,148.43 1,140.15 1,140.65 72.6M
2021-07-06 1,143.09 1,146.77 1,139.15 1,142.38 80.9M
2021-07-05 1,137.15 1,143.67 1,135.56 1,143.09 93.8M
2021-07-02 1,131.52 1,139.27 1,129.42 1,137.06 114.8M
2021-07-01 1,120.96 1,133.45 1,120.81 1,131.51 81.1M
2021-06-30 1,130.09 1,133.41 1,119.60 1,120.96 87.6M
2021-06-29 1,129.34 1,136.30 1,128.86 1,130.09 81.1M
2021-06-28 1,140.10 1,141.44 1,129.13 1,129.33 81.0M
2021-06-25 1,132.24 1,140.03 1,132.24 1,140.03 77.3M
2021-06-24 1,133.13 1,135.97 1,130.07 1,132.47 71.9M
2021-06-23 1,124.33 1,135.62 1,124.33 1,133.14 104.3M
2021-06-22 1,116.72 1,124.35 1,115.83 1,124.33 89.1M
2021-06-21 1,106.73 1,116.61 1,090.69 1,116.61 86.7M
2021-06-18 1,120.63 1,123.22 1,104.86 1,106.74 119.1M
2021-06-17 1,128.45 1,128.45 1,119.97 1,120.65 80.1M
2021-06-16 1,128.23 1,130.98 1,125.61 1,128.60 65.6M
2021-06-15 1,137.91 1,140.84 1,125.64 1,128.03 87.1M
2021-06-14 1,128.66 1,139.48 1,128.66 1,137.91 85.3M
2021-06-11 1,127.09 1,130.67 1,124.90 1,128.64 79.9M
2021-06-10 1,128.55 1,129.68 1,121.99 1,126.89 81.1M
2021-06-09 1,129.57 1,132.49 1,126.24 1,128.53 88.0M
2021-06-08 1,131.28 1,134.21 1,126.81 1,129.01 77.9M
2021-06-07 1,133.24 1,134.86 1,127.13 1,131.25 74.8M
2021-06-04 1,124.61 1,133.48 1,124.61 1,133.48 79.3M
2021-06-03 1,124.05 1,132.92 1,116.53 1,124.54 85.8M
2021-06-02 1,123.01 1,131.99 1,122.71 1,124.04 90.5M
2021-06-01 1,106.59 1,124.44 1,106.59 1,122.89 133.4M
2021-05-31 1,112.91 1,116.32 1,106.50 1,106.60 81.3M
2021-05-28 1,101.52 1,115.35 1,099.63 1,112.86 116.9M
2021-05-27 1,090.09 1,099.32 1,088.53 1,098.87 223.4M
2021-05-26 1,091.04 1,094.41 1,085.28 1,089.67 116.1M
2021-05-25 1,097.06 1,102.23 1,090.32 1,090.97 104.8M
2021-05-21 1,077.44 1,096.98 1,077.44 1,096.96 94.7M
2021-05-20 1,060.48 1,077.55 1,060.48 1,077.22 84.2M
2021-05-19 1,078.95 1,078.99 1,057.56 1,060.43 83.8M
2021-05-18 1,069.82 1,085.05 1,069.82 1,078.85 95.4M
2021-05-14 1,065.83 1,070.21 1,053.40 1,069.82 97.0M
2021-05-12 1,070.89 1,074.01 1,057.44 1,065.76 127.5M
2021-05-11 1,088.71 1,088.73 1,063.64 1,070.84 114.5M
2021-05-10 1,092.39 1,097.99 1,084.81 1,088.73 10.6M
2021-05-07 1,078.11 1,092.43 1,074.75 1,092.39 101.8M
2021-05-06 1,082.84 1,089.42 1,068.21 1,073.85 137.2M
2021-05-05 1,077.69 1,087.41 1,077.58 1,082.12 98.8M
2021-05-04 1,083.83 1,089.73 1,074.47 1,077.01 136.6M
2021-05-03 1,076.65 1,085.59 1,071.45 1,085.14 59.1M
2021-04-30 1,090.84 1,091.56 1,075.15 1,076.45 86.7M
2021-04-29 1,092.52 1,102.77 1,090.12 1,090.68 79.2M
2021-04-28 1,084.61 1,093.50 1,082.92 1,092.33 74.5M
2021-04-27 1,085.02 1,088.25 1,080.47 1,084.14 141.8M
2021-04-26 1,073.50 1,085.00 1,070.35 1,085.00 72.5M
2021-04-23 1,069.14 1,073.60 1,065.85 1,073.31 87.6M
2021-04-22 1,056.31 1,070.35 1,056.23 1,069.13 85.2M
2021-04-21 1,062.31 1,064.06 1,049.20 1,055.94 85.1M
2021-04-20 1,077.71 1,082.25 1,060.41 1,061.97 78.4M
2021-04-19 1,085.44 1,089.54 1,076.25 1,077.71 61.9M
2021-04-16 1,073.57 1,085.41 1,072.28 1,085.41 111.5M
2021-04-15 1,065.92 1,075.88 1,065.92 1,072.04 67.8M
2021-04-14 1,064.38 1,068.05 1,062.76 1,065.69 76.6M
2021-04-13 1,056.74 1,066.20 1,053.89 1,064.38 83.8M
2021-04-12 1,062.19 1,062.19 1,054.03 1,056.74 83.7M
2021-04-09 1,064.63 1,067.72 1,060.89 1,062.90 93.4M
2021-04-08 1,066.13 1,071.61 1,062.41 1,063.45 75.3M
2021-04-07 1,071.68 1,071.75 1,064.30 1,066.12 83.0M
2021-04-06 1,058.86 1,074.56 1,058.86 1,071.73 122.6M
2021-03-31 1,056.15 1,063.55 1,056.06 1,058.86 51.8M
2021-03-30 1,056.98 1,062.90 1,055.38 1,056.10 81.5M
2021-03-29 1,050.71 1,060.71 1,046.79 1,056.89 73.1M
2021-03-26 1,032.59 1,052.07 1,032.59 1,050.70 89.9M
2021-03-25 1,044.27 1,044.80 1,026.16 1,032.33 98.9M
2021-03-24 1,041.50 1,045.00 1,034.10 1,043.23 84.2M
2021-03-23 1,053.82 1,053.87 1,037.07 1,041.51 95.0M
2021-03-22 1,050.40 1,057.00 1,045.99 1,053.87 89.4M
2021-03-19 1,057.50 1,060.78 1,049.78 1,050.54 169.7M
2021-03-18 1,058.01 1,061.95 1,056.26 1,057.80 94.7M
2021-03-17 1,061.34 1,065.10 1,052.83 1,057.94 126.5M
2021-03-16 1,064.91 1,067.05 1,060.63 1,061.36 89.7M
2021-03-15 1,062.41 1,069.84 1,062.41 1,064.91 96.6M
2021-03-12 1,065.03 1,065.03 1,057.00 1,062.37 93.9M
2021-03-11 1,063.99 1,069.66 1,060.00 1,064.29 115.9M
2021-03-10 1,057.66 1,064.86 1,055.07 1,063.89 148.1M
2021-03-09 1,050.22 1,060.64 1,050.19 1,057.67 143.4M
2021-03-08 1,042.09 1,050.44 1,041.05 1,050.22 130.6M
2021-03-05 1,028.88 1,045.17 1,028.69 1,042.08 130.6M
2021-03-04 1,030.97 1,032.82 1,026.02 1,028.89 111.8M
2021-03-03 1,032.56 1,038.52 1,026.83 1,030.79 105.9M
2021-03-02 1,028.30 1,033.05 1,023.59 1,032.56 85.1M
2021-03-01 1,007.09 1,028.60 1,007.09 1,028.34 108.7M
2021-02-26 1,027.24 1,027.24 1,005.15 1,007.07 131.4M
2021-02-25 1,013.64 1,027.66 1,013.64 1,027.16 123.1M
2021-02-24 1,012.97 1,015.55 1,004.07 1,013.63 110.6M
2021-02-23 1,003.30 1,013.23 987.24 1,007.47 164.0M
2021-02-22 993.72 1,004.18 989.10 1,003.30 123.5M
2021-02-19 981.16 994.26 979.17 993.62 117.4M
2021-02-18 995.70 998.91 981.12 981.17 181.1M
2021-02-17 999.66 1,002.02 994.55 995.78 163.4M
2021-02-16 995.74 999.92 993.76 999.65 134.1M
2021-02-15 991.83 1,000.23 990.73 995.59 114.9M
2021-02-12 995.66 999.00 988.52 991.78 109.3M
2021-02-11 992.05 996.35 986.84 995.65 94.5M
2021-02-10 993.49 997.00 989.43 991.27 128.6M
2021-02-09 1,000.44 1,002.28 992.53 992.53 114.2M
2021-02-08 996.56 1,004.22 996.56 1,000.49 102.2M
2021-02-05 997.72 1,003.16 995.79 996.54 93.6M
2021-02-04 992.83 1,001.69 991.76 997.70 89.2M
2021-02-03 984.62 994.62 984.62 992.83 98.9M
2021-02-02 971.91 985.94 971.91 984.56 333.7M
2021-02-01 966.95 974.74 965.02 971.83 253.1M
2021-01-29 963.91 967.80 951.86 966.90 661.5M
2021-01-28 962.79 968.83 943.42 965.73 381.0M
2021-01-27 977.02 981.74 958.96 962.56 349.8M
2021-01-26 983.92 986.96 972.07 977.01 364.4M
2021-01-25 993.92 997.92 972.57 983.99 465.3M
2021-01-22 1,001.54 1,001.54 991.61 994.21 277.1M
2021-01-21 1,002.72 1,008.85 999.44 1,001.54 234.3M
2021-01-20 1,004.69 1,009.93 1,002.01 1,002.69 241.4M
2021-01-19 994.02 1,004.69 993.90 1,004.69 378.6M
2021-01-18 987.95 993.80 979.22 993.80 319.7M
2021-01-15 998.64 998.64 987.71 987.92 358.1M
2021-01-14 990.41 999.24 990.41 998.77 698.1M
2021-01-13 998.53 1,008.32 990.30 990.40 1,358.0M
2021-01-12 991.01 1,000.20 991.01 998.56 625.3M
2021-01-11 1,001.16 1,001.16 986.88 990.91 339.0M
2021-01-08 991.23 1,005.78 991.23 1,001.16 576.4M
2021-01-07 975.90 991.47 975.90 991.22 651.7M
2021-01-06 964.14 977.32 964.14 975.86 861.0M
2021-01-05 965.97 968.92 962.26 964.13 733.8M
2021-01-04 973.94 983.72 965.95 965.95 394.8M