OSESX Small Cap_NR (OSESN)

OSESN
🏛️ 노르웨이 →
1,096.82
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
2022-12-30 833.41 837.42 832.74 836.88 0.0M
2022-12-29 825.71 833.38 820.63 833.38 0.0M
2022-12-28 832.84 833.77 820.91 825.73 0.0M
2022-12-27 832.80 842.04 830.88 832.84 0.0M
2022-12-23 833.38 834.64 829.35 832.62 0.0M
2022-12-22 837.23 847.19 832.85 833.39 0.0M
2022-12-21 825.17 837.21 825.17 837.21 0.0M
2022-12-20 831.61 831.61 818.21 825.09 0.0M
2022-12-19 830.70 833.55 828.65 829.95 0.0M
2022-12-16 839.24 839.24 825.32 830.32 0.0M
2022-12-15 839.92 846.33 834.08 839.24 0.0M
2022-12-14 844.58 844.58 838.84 840.17 0.0M
2022-12-13 833.81 848.06 833.81 844.74 0.0M
2022-12-12 836.78 837.46 830.08 833.82 0.0M
2022-12-09 827.55 837.26 827.55 836.78 0.0M
2022-12-08 821.49 827.49 819.96 827.42 0.0M
2022-12-07 834.94 835.33 819.98 821.49 0.0M
2022-12-06 843.23 843.23 831.85 834.82 0.0M
2022-12-05 836.57 845.93 835.01 843.25 0.0M
2022-12-02 830.03 836.70 824.51 836.38 0.0M
2022-12-01 825.40 834.85 825.40 829.92 0.0M
2022-11-30 818.85 825.39 815.77 825.39 0.0M
2022-11-29 813.28 820.30 811.65 818.86 0.0M
2022-11-28 824.30 824.30 810.32 813.12 0.0M
2022-11-25 823.25 825.74 820.45 823.94 0.0M
2022-11-24 817.22 823.27 815.99 823.18 0.0M
2022-11-23 816.60 819.66 812.21 816.94 0.0M
2022-11-22 811.65 818.89 811.65 816.58 0.0M
2022-11-21 819.85 819.85 811.23 811.49 0.0M
2022-11-18 819.99 822.12 815.12 819.77 0.0M
2022-11-17 827.01 828.04 815.63 819.99 0.0M
2022-11-16 843.78 844.79 827.01 827.01 0.0M
2022-11-15 844.72 846.46 840.20 843.38 0.0M
2022-11-14 843.99 847.00 838.76 844.76 0.0M
2022-11-11 840.14 850.87 840.14 843.70 0.0M
2022-11-10 831.94 840.22 821.63 840.14 0.0M
2022-11-09 840.43 840.43 830.57 831.64 0.0M
2022-11-08 834.38 843.24 834.38 840.13 0.0M
2022-11-07 827.80 835.78 827.80 834.15 0.0M
2022-11-04 821.44 829.66 821.44 827.82 0.0M
2022-11-03 813.72 821.98 806.53 821.43 0.0M
2022-11-02 821.13 823.61 811.63 813.72 0.0M
2022-11-01 807.01 825.26 807.01 821.07 0.0M
2022-10-31 797.38 807.36 797.38 806.96 0.0M
2022-10-28 793.87 797.87 788.00 797.31 0.0M
2022-10-27 782.25 793.84 782.25 793.84 0.0M
2022-10-26 770.11 782.63 770.11 781.82 0.0M
2022-10-25 770.29 773.36 759.09 770.11 0.0M
2022-10-24 766.11 773.32 763.62 770.24 0.0M
2022-10-21 769.69 769.93 758.74 766.03 0.0M
2022-10-20 771.53 773.00 761.65 769.32 0.0M
2022-10-19 774.69 775.18 766.51 771.46 0.0M
2022-10-18 762.67 774.64 762.67 774.64 0.0M
2022-10-17 758.29 762.97 755.98 762.84 0.0M
2022-10-14 753.13 770.72 753.13 758.29 0.0M
2022-10-13 749.28 756.39 740.70 752.98 0.0M
2022-10-12 755.58 758.67 748.61 749.37 0.0M
2022-10-11 770.76 770.76 753.11 755.58 0.0M
2022-10-10 773.13 773.27 760.63 770.71 0.0M
2022-10-07 772.79 778.69 769.90 773.16 0.0M
2022-10-06 762.18 775.21 762.18 772.90 0.0M
2022-10-05 768.57 773.44 759.89 762.06 0.0M
2022-10-04 757.00 770.38 757.00 768.97 0.0M
2022-10-03 742.74 756.94 739.40 756.94 0.0M
2022-09-30 726.74 743.21 726.74 742.73 0.0M
2022-09-29 733.63 741.11 725.54 726.72 0.0M
2022-09-28 755.32 755.32 722.79 733.58 0.0M
2022-09-27 750.92 755.62 747.77 755.25 0.0M
2022-09-26 752.80 752.80 734.26 750.91 0.0M
2022-09-23 778.34 778.34 749.82 752.86 0.0M
2022-09-22 790.80 790.80 777.33 778.35 0.0M
2022-09-21 784.01 792.60 782.28 789.28 0.0M
2022-09-20 792.61 801.74 783.37 784.01 0.0M
2022-09-19 813.42 813.42 776.77 792.50 0.0M
2022-09-16 835.98 835.98 812.16 813.31 0.0M
2022-09-15 836.14 840.45 832.08 836.08 0.0M
2022-09-14 832.20 837.78 819.89 836.12 0.0M
2022-09-13 834.67 842.15 826.52 832.45 0.0M
2022-09-12 827.04 836.84 827.04 834.64 0.0M
2022-09-09 809.44 829.07 809.44 826.99 0.0M
2022-09-08 811.11 817.61 803.46 809.43 0.0M
2022-09-07 827.42 827.42 808.05 811.12 0.0M
2022-09-06 843.22 845.01 826.62 827.29 0.0M
2022-09-05 847.27 847.27 838.39 843.16 0.0M
2022-09-02 841.74 847.28 839.56 847.28 0.0M
2022-09-01 846.81 846.81 834.87 841.83 0.0M
2022-08-31 846.10 847.32 837.90 845.24 0.0M
2022-08-30 854.75 859.58 844.28 845.81 0.0M
2022-08-29 870.39 870.39 847.08 854.74 0.0M
2022-08-26 879.55 884.18 868.17 870.21 0.0M
2022-08-25 874.96 881.08 874.71 879.55 0.0M
2022-08-24 873.47 877.27 868.97 874.95 0.0M
2022-08-23 862.55 874.74 860.29 873.47 0.0M
2022-08-22 871.24 873.67 860.37 862.22 0.0M
2022-08-19 875.57 877.74 869.87 871.02 0.0M
2022-08-18 870.78 877.73 868.78 875.06 0.0M
2022-08-17 876.61 877.68 864.46 870.73 0.0M
2022-08-16 871.22 881.57 871.22 876.30 0.0M
2022-08-15 880.56 886.50 868.97 871.20 0.0M
2022-08-12 872.64 881.98 872.64 880.56 0.0M
2022-08-11 862.78 874.06 862.78 872.61 0.0M
2022-08-10 861.86 866.27 856.21 862.77 0.0M
2022-08-09 866.11 866.64 858.91 861.86 0.0M
2022-08-08 861.54 867.02 857.00 863.03 0.0M
2022-08-05 858.24 861.39 848.08 861.38 0.0M
2022-08-04 863.43 867.82 857.98 858.27 0.0M
2022-08-03 854.24 865.83 852.59 863.43 0.0M
2022-08-02 850.98 854.27 847.66 854.11 0.0M
2022-08-01 850.59 859.49 847.82 851.00 0.0M
2022-07-29 836.96 852.43 836.96 850.58 0.0M
2022-07-28 831.68 844.75 831.68 836.96 0.0M
2022-07-27 823.96 831.84 823.55 831.78 0.0M
2022-07-26 825.20 832.55 823.70 824.12 0.0M
2022-07-25 824.34 825.54 818.24 825.23 0.0M
2022-07-22 817.04 826.40 817.04 824.34 0.0M
2022-07-21 820.20 825.66 814.13 817.04 0.0M
2022-07-20 820.10 823.02 815.75 820.11 0.0M
2022-07-19 815.03 820.15 812.01 820.15 0.0M
2022-07-18 798.19 816.21 798.19 815.20 0.0M
2022-07-15 786.69 798.27 786.69 798.27 0.0M
2022-07-14 797.06 804.95 783.52 786.69 0.0M
2022-07-13 808.91 811.89 795.12 797.09 0.0M
2022-07-12 809.49 810.78 802.40 808.89 0.0M
2022-07-11 802.79 816.99 799.70 809.49 0.0M
2022-07-08 793.56 806.67 793.56 802.76 0.0M
2022-07-07 775.18 795.13 775.18 793.62 0.0M
2022-07-06 784.97 786.68 775.01 775.01 0.0M
2022-07-05 794.49 800.53 779.94 784.96 0.0M
2022-07-04 783.30 794.62 783.30 794.52 0.0M
2022-07-01 787.69 790.08 778.96 783.28 0.0M
2022-06-30 810.01 810.01 786.11 787.86 0.0M
2022-06-29 818.84 819.99 809.40 810.12 0.0M
2022-06-28 811.20 822.87 811.20 818.91 0.0M
2022-06-27 797.03 813.17 797.03 811.19 0.0M
2022-06-24 799.85 803.13 792.23 797.14 0.0M
2022-06-23 804.88 807.62 793.01 799.89 0.0M
2022-06-22 824.05 824.05 796.17 804.89 0.0M
2022-06-21 820.65 832.23 820.65 823.88 0.0M
2022-06-20 815.33 821.90 809.63 820.53 0.0M
2022-06-17 800.43 821.12 800.41 815.26 0.0M
2022-06-16 823.76 830.20 798.49 800.42 0.0M
2022-06-15 831.09 832.11 813.55 823.64 0.0M
2022-06-14 838.59 848.11 823.47 831.04 0.0M
2022-06-13 863.69 863.69 834.62 838.64 0.0M
2022-06-10 881.81 881.81 863.51 863.71 0.0M
2022-06-09 894.30 895.56 876.72 881.81 0.0M
2022-06-08 892.20 897.36 892.20 894.28 0.0M
2022-06-07 887.23 894.38 885.25 891.88 0.0M
2022-06-03 881.27 889.19 881.27 887.23 0.0M
2022-06-02 876.41 882.72 874.36 881.03 0.0M
2022-06-01 874.94 879.63 866.56 876.17 0.0M
2022-05-31 867.16 877.69 867.09 874.89 0.0M
2022-05-30 865.84 877.04 862.51 867.10 0.0M
2022-05-27 847.73 866.33 847.73 865.80 0.0M
2022-05-25 835.50 849.58 835.50 847.38 0.0M
2022-05-24 838.04 838.23 833.01 834.99 0.0M
2022-05-23 835.18 841.56 832.52 837.01 0.0M
2022-05-20 830.48 841.28 830.48 835.11 0.0M
2022-05-19 830.70 830.70 814.39 829.83 0.0M
2022-05-18 822.98 838.18 822.98 830.68 0.0M
2022-05-16 806.39 822.98 806.39 822.98 0.0M
2022-05-13 779.03 806.70 779.03 805.99 0.0M
2022-05-12 788.37 788.37 772.02 778.34 0.0M
2022-05-11 781.48 793.68 781.01 788.46 0.0M
2022-05-10 783.59 783.59 768.25 781.44 0.0M
2022-05-09 808.86 808.86 783.45 783.59 0.0M
2022-05-06 818.12 818.12 800.40 808.86 0.0M
2022-05-05 816.30 825.73 816.30 818.05 0.0M
2022-05-04 808.24 818.52 808.24 815.97 0.0M
2022-05-03 799.36 808.21 798.55 808.21 0.0M
2022-05-02 822.36 822.36 792.80 799.29 0.0M
2022-04-29 808.44 822.86 808.44 822.08 0.0M
2022-04-28 812.70 816.54 803.68 808.23 0.0M
2022-04-27 818.68 819.13 809.27 812.06 0.0M
2022-04-26 822.56 828.22 816.86 817.23 0.0M
2022-04-25 850.18 850.18 818.99 821.46 0.0M
2022-04-22 861.56 861.56 847.89 850.21 0.0M
2022-04-21 851.74 862.73 851.74 860.28 0.0M
2022-04-20 851.00 857.50 848.11 851.71 0.0M
2022-04-19 847.68 852.43 843.37 850.95 0.0M
2022-04-13 840.94 849.44 839.56 847.71 0.0M
2022-04-12 841.34 842.58 832.42 840.99 0.0M
2022-04-11 850.56 852.81 838.64 841.31 0.0M
2022-04-08 842.86 851.31 842.86 850.52 0.0M
2022-04-07 847.63 851.30 840.10 841.02 0.0M
2022-04-06 861.89 862.72 844.39 847.55 0.0M
2022-04-05 857.98 866.16 857.98 861.89 0.0M
2022-04-04 854.52 862.39 853.98 857.76 0.0M
2022-04-01 851.20 854.95 847.13 854.52 0.0M
2022-03-31 852.48 855.15 850.30 850.70 0.0M
2022-03-30 846.14 853.18 845.79 852.52 0.0M
2022-03-29 849.43 858.71 844.04 846.12 0.0M
2022-03-28 845.01 852.84 845.01 849.43 0.0M
2022-03-25 843.72 847.75 843.28 844.61 0.0M
2022-03-24 847.32 852.63 839.83 843.63 0.0M
2022-03-23 841.12 849.07 841.12 847.43 0.0M
2022-03-22 828.24 840.96 828.24 840.93 0.0M
2022-03-21 817.11 831.71 817.11 828.24 0.0M
2022-03-18 818.81 826.34 817.12 817.12 0.0M
2022-03-17 808.45 820.86 808.45 818.72 0.0M
2022-03-16 788.11 810.14 788.11 808.34 0.0M
2022-03-15 807.63 807.63 783.58 787.79 0.0M
2022-03-14 809.82 809.82 800.19 807.63 0.0M
2022-03-11 804.85 818.98 804.85 809.47 0.0M
2022-03-10 804.44 811.73 803.11 804.80 0.0M
2022-03-09 795.08 805.15 795.08 803.78 0.0M
2022-03-08 778.02 795.53 773.41 795.02 0.0M
2022-03-07 786.66 788.95 767.33 777.79 0.0M
2022-03-04 798.94 798.94 776.11 786.61 0.0M
2022-03-03 801.98 814.92 795.90 798.28 0.0M
2022-03-02 796.43 806.36 791.76 801.79 0.0M
2022-03-01 799.07 805.60 792.00 796.52 0.0M
2022-02-28 790.37 798.17 786.12 798.17 0.0M
2022-02-25 774.56 793.71 774.56 790.52 0.0M
2022-02-24 788.00 788.00 756.73 774.47 0.0M
2022-02-23 788.08 794.70 786.83 788.78 0.0M
2022-02-22 781.47 787.83 764.74 787.76 0.0M
2022-02-21 798.11 798.11 775.44 781.64 0.0M
2022-02-18 807.20 807.20 792.25 798.26 0.0M
2022-02-17 817.89 820.29 807.10 807.20 0.0M
2022-02-16 813.52 822.61 813.52 818.10 0.0M
2022-02-15 809.70 814.87 806.03 813.65 0.0M
2022-02-14 832.21 832.21 803.61 809.71 0.0M
2022-02-11 827.34 834.59 819.77 832.24 0.0M
2022-02-10 829.88 834.07 822.23 827.25 0.0M
2022-02-09 817.01 829.90 817.01 829.90 0.0M
2022-02-08 827.04 827.30 812.86 816.87 0.0M
2022-02-07 824.66 828.78 819.76 826.98 0.0M
2022-02-04 816.95 826.35 816.16 824.55 0.0M
2022-02-03 830.16 830.36 815.27 816.95 0.0M
2022-02-02 820.28 834.94 820.28 830.11 0.0M
2022-02-01 812.03 820.28 812.03 820.28 0.0M
2022-01-31 806.27 814.27 804.76 812.00 0.0M
2022-01-28 812.42 815.71 798.87 805.90 0.0M
2022-01-27 803.81 813.84 792.48 812.82 0.0M
2022-01-26 776.76 803.97 776.76 803.97 0.0M
2022-01-25 768.20 788.72 768.20 776.79 0.0M
2022-01-24 813.30 813.45 766.92 767.93 0.0M
2022-01-21 836.37 836.37 812.60 813.29 0.0M
2022-01-20 842.91 845.27 832.84 836.37 0.0M
2022-01-19 846.00 846.00 835.11 842.53 0.0M
2022-01-18 853.73 856.83 842.85 846.00 0.0M
2022-01-17 854.38 858.69 851.20 853.73 0.0M
2022-01-14 858.72 858.72 848.95 854.22 0.0M
2022-01-13 859.48 861.20 856.39 858.72 0.0M
2022-01-12 849.08 861.81 849.08 859.51 0.0M
2022-01-11 841.31 849.49 841.31 849.04 0.0M
2022-01-10 862.19 864.86 840.47 841.34 0.0M
2022-01-07 863.94 871.31 858.53 862.16 0.0M
2022-01-06 872.90 872.90 858.42 863.97 0.0M
2022-01-05 871.50 873.44 868.24 872.93 0.0M
2022-01-04 871.65 878.59 870.91 871.48 0.0M
2022-01-03 859.55 873.04 859.55 871.54 0.0M