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
2023-12-29 929.31 934.33 926.36 934.08 0.0M
2023-12-28 926.67 929.37 922.16 929.37 0.0M
2023-12-27 921.94 929.52 921.94 926.67 0.0M
2023-12-22 914.74 921.99 914.74 921.94 0.0M
2023-12-21 913.83 915.04 908.02 915.04 0.0M
2023-12-20 910.19 916.68 910.19 913.65 0.0M
2023-12-19 908.72 912.61 906.06 910.19 0.0M
2023-12-18 901.72 912.64 901.72 908.72 0.0M
2023-12-15 891.73 907.61 891.73 901.72 0.0M
2023-12-14 867.22 893.39 867.22 891.65 0.0M
2023-12-13 869.97 871.83 860.81 867.11 0.0M
2023-12-12 877.39 878.49 865.39 867.99 0.0M
2023-12-11 877.90 879.12 872.75 877.50 0.0M
2023-12-08 865.55 877.86 865.55 877.85 0.0M
2023-12-07 872.96 875.08 863.15 865.40 0.0M
2023-12-06 870.49 876.86 869.48 872.54 0.0M
2023-12-05 867.66 873.70 866.04 870.56 0.0M
2023-12-04 875.53 879.68 867.02 867.71 0.0M
2023-12-01 871.35 875.55 869.69 875.55 0.0M
2023-11-30 867.19 871.38 865.87 871.15 0.0M
2023-11-29 865.73 870.73 864.64 867.13 0.0M
2023-11-28 874.75 874.75 862.63 865.73 0.0M
2023-11-27 880.03 881.48 874.91 874.91 0.0M
2023-11-24 877.59 880.50 876.47 880.03 0.0M
2023-11-23 866.41 877.57 866.41 877.57 0.0M
2023-11-22 868.52 873.78 865.99 866.41 0.0M
2023-11-21 880.91 883.91 868.21 868.39 0.0M
2023-11-20 874.18 881.02 874.18 880.72 0.0M
2023-11-17 864.54 874.79 864.54 873.90 0.0M
2023-11-16 876.31 878.59 864.26 864.26 0.0M
2023-11-15 869.35 879.72 869.35 876.01 0.0M
2023-11-14 862.38 870.21 858.71 869.02 0.0M
2023-11-13 863.24 867.25 860.11 861.88 0.0M
2023-11-10 870.32 870.32 861.66 862.82 0.0M
2023-11-09 864.68 871.49 861.48 870.23 0.0M
2023-11-08 865.45 867.37 858.45 864.57 0.0M
2023-11-07 878.72 878.72 864.02 865.44 0.0M
2023-11-06 879.05 884.76 877.50 878.25 0.0M
2023-11-03 876.05 883.82 876.05 878.86 0.0M
2023-11-02 859.35 876.60 859.35 875.78 0.0M
2023-11-01 859.18 860.90 852.99 859.32 0.0M
2023-10-31 850.29 859.41 850.29 859.18 0.0M
2023-10-30 847.66 855.14 847.66 850.27 0.0M
2023-10-27 838.13 851.32 838.13 847.55 0.0M
2023-10-26 847.91 847.91 837.99 838.11 0.0M
2023-10-25 861.93 865.39 847.19 847.56 0.0M
2023-10-24 858.59 863.15 851.67 861.87 0.0M
2023-10-23 872.22 872.22 850.29 853.43 0.0M
2023-10-20 880.01 880.01 870.08 872.13 0.0M
2023-10-19 886.12 886.12 877.28 880.01 0.0M
2023-10-18 882.65 886.60 880.06 886.12 0.0M
2023-10-17 880.05 884.22 876.49 882.65 0.0M
2023-10-16 879.84 882.41 873.51 880.02 0.0M
2023-10-13 881.46 884.44 879.60 879.64 0.0M
2023-10-12 873.98 885.00 873.98 881.51 0.0M
2023-10-11 874.04 879.91 871.25 873.71 0.0M
2023-10-10 864.02 874.26 864.02 874.04 0.0M
2023-10-09 857.89 867.91 857.89 864.08 0.0M
2023-10-06 861.38 866.09 856.75 857.84 0.0M
2023-10-05 854.53 861.34 854.09 861.34 0.0M
2023-10-04 872.48 872.48 854.47 854.49 0.0M
2023-10-03 885.98 885.98 872.11 872.44 0.0M
2023-10-02 894.05 902.01 885.98 885.98 0.0M
2023-09-29 887.38 899.46 887.38 894.06 0.0M
2023-09-28 894.63 895.49 885.76 887.35 0.0M
2023-09-27 882.36 894.87 882.31 894.86 0.0M
2023-09-26 887.97 887.97 882.06 882.39 0.0M
2023-09-25 905.81 905.81 886.98 887.97 0.0M
2023-09-22 909.36 909.36 903.99 905.81 0.0M
2023-09-21 916.24 916.24 905.23 909.25 0.0M
2023-09-20 906.95 916.45 904.00 916.26 0.0M
2023-09-19 899.30 906.38 896.14 904.86 0.0M
2023-09-18 875.43 900.83 873.80 899.17 0.0M
2023-09-15 893.47 898.06 893.24 894.41 0.0M
2023-09-14 885.46 895.38 885.46 893.47 0.0M
2023-09-13 890.26 892.27 885.46 885.46 0.0M
2023-09-12 889.60 892.19 888.12 890.30 0.0M
2023-09-11 887.27 891.54 886.45 889.46 0.0M
2023-09-08 885.30 888.82 883.56 887.27 0.0M
2023-09-07 891.38 891.38 885.31 885.31 0.0M
2023-09-06 894.06 895.20 888.95 891.02 0.0M
2023-09-05 895.39 897.83 893.01 894.07 0.0M
2023-09-04 897.00 903.29 894.41 895.39 0.0M
2023-09-01 895.28 898.90 893.78 896.96 0.0M
2023-08-31 889.21 894.88 886.39 894.82 0.0M
2023-08-30 888.15 892.97 887.64 888.37 0.0M
2023-08-29 885.31 889.04 885.31 887.99 0.0M
2023-08-28 881.17 885.45 879.25 884.94 0.0M
2023-08-25 879.67 882.47 875.44 881.13 0.0M
2023-08-24 892.26 892.26 879.08 879.69 0.0M
2023-08-23 897.60 898.28 887.43 892.06 0.0M
2023-08-22 901.22 906.64 896.80 897.68 0.0M
2023-08-21 902.42 903.20 900.12 901.21 0.0M
2023-08-18 915.06 915.06 896.62 901.51 0.0M
2023-08-17 917.92 918.52 912.52 915.04 0.0M
2023-08-16 911.10 917.70 909.91 917.62 0.0M
2023-08-15 913.24 918.96 910.94 911.01 0.0M
2023-08-14 912.13 915.09 907.47 913.07 0.0M
2023-08-11 911.21 912.71 906.45 912.13 0.0M
2023-08-10 905.86 911.20 904.66 911.20 0.0M
2023-08-09 898.41 906.42 898.41 905.83 0.0M
2023-08-08 907.66 907.66 894.68 898.40 0.0M
2023-08-07 914.53 917.55 907.17 907.83 0.0M
2023-08-04 904.80 915.30 904.80 914.49 0.0M
2023-08-03 906.12 906.12 899.43 904.82 0.0M
2023-08-02 915.76 915.76 904.78 906.12 0.0M
2023-08-01 915.35 917.55 913.57 915.75 0.0M
2023-07-31 907.64 916.98 906.91 915.41 0.0M
2023-07-28 913.08 913.08 903.59 907.69 0.0M
2023-07-27 904.32 913.08 904.30 913.08 0.0M
2023-07-26 904.00 906.65 900.61 904.14 0.0M
2023-07-25 900.95 904.09 900.25 904.00 0.0M
2023-07-24 895.72 902.16 893.75 900.78 0.0M
2023-07-21 893.58 895.85 893.11 895.72 0.0M
2023-07-20 887.39 894.33 885.10 893.55 0.0M
2023-07-19 880.51 887.40 880.19 887.40 0.0M
2023-07-18 872.37 880.28 872.37 880.28 0.0M
2023-07-17 881.48 881.48 868.54 872.37 0.0M
2023-07-14 881.45 881.89 874.09 881.50 0.0M
2023-07-13 887.05 888.15 879.74 881.43 0.0M
2023-07-12 876.19 887.76 876.19 887.06 0.0M
2023-07-11 875.84 877.93 871.16 876.19 0.0M
2023-07-10 876.42 876.42 866.82 875.85 0.0M
2023-07-07 871.28 876.94 869.87 876.08 0.0M
2023-07-06 878.66 878.66 870.22 871.25 0.0M
2023-07-05 885.42 885.42 877.29 878.66 0.0M
2023-07-04 884.52 887.45 883.43 885.43 0.0M
2023-07-03 875.56 885.44 875.56 884.52 0.0M
2023-06-30 868.36 877.18 867.54 875.55 0.0M
2023-06-29 860.72 868.30 860.72 868.30 0.0M
2023-06-28 855.24 861.79 855.21 860.68 0.0M
2023-06-27 859.63 860.54 849.62 854.29 0.0M
2023-06-26 864.56 866.60 854.89 859.71 0.0M
2023-06-23 875.77 876.11 861.85 864.58 0.0M
2023-06-22 889.98 889.98 872.49 875.58 0.0M
2023-06-21 895.88 895.88 888.48 889.82 0.0M
2023-06-20 897.50 897.50 892.19 893.99 0.0M
2023-06-19 903.85 903.85 895.15 897.50 0.0M
2023-06-16 901.82 911.08 901.52 903.85 0.0M
2023-06-15 904.84 908.44 899.93 901.80 0.0M
2023-06-14 906.68 907.83 901.59 904.83 0.0M
2023-06-13 902.05 908.99 900.80 906.66 0.0M
2023-06-12 907.29 908.62 902.10 902.10 0.0M
2023-06-09 904.62 907.63 901.51 907.22 0.0M
2023-06-08 906.77 909.08 902.65 904.61 0.0M
2023-06-07 900.81 907.59 899.61 906.77 0.0M
2023-06-06 904.79 904.79 896.18 900.10 0.0M
2023-06-05 909.91 916.62 904.34 904.72 0.0M
2023-06-02 903.93 913.48 903.93 909.91 0.0M
2023-06-01 899.84 906.86 898.05 903.65 0.0M
2023-05-31 901.97 901.97 893.20 898.81 0.0M
2023-05-30 901.49 905.98 899.29 901.93 0.0M
2023-05-26 900.74 903.60 899.39 901.26 0.0M
2023-05-25 903.56 908.74 900.19 900.46 0.0M
2023-05-24 910.55 910.55 901.49 903.44 0.0M
2023-05-23 893.91 910.11 893.91 909.84 0.0M
2023-05-22 895.33 895.33 890.66 893.66 0.0M
2023-05-19 881.80 895.51 881.80 895.27 0.0M
2023-05-16 880.54 886.99 877.25 881.76 0.0M
2023-05-15 880.39 884.46 873.61 880.54 0.0M
2023-05-12 874.43 880.13 869.79 880.13 0.0M
2023-05-11 871.14 880.35 870.56 873.59 0.0M
2023-05-10 862.89 874.09 862.63 871.13 0.0M
2023-05-09 870.14 870.14 858.37 862.68 0.0M
2023-05-08 869.99 875.77 868.89 870.10 0.0M
2023-05-05 855.20 870.42 855.20 869.97 0.0M
2023-05-04 863.06 863.78 852.75 854.99 0.0M
2023-05-03 871.94 871.94 860.16 863.03 0.0M
2023-05-02 885.74 887.86 871.92 871.92 0.0M
2023-04-28 873.01 885.44 873.01 885.44 0.0M
2023-04-27 871.09 872.57 863.44 872.53 0.0M
2023-04-26 870.70 876.97 866.64 869.62 0.0M
2023-04-25 880.86 882.19 870.64 870.64 0.0M
2023-04-24 879.34 881.62 875.85 880.65 0.0M
2023-04-21 882.66 882.66 876.35 879.36 0.0M
2023-04-20 889.45 889.45 879.80 882.78 0.0M
2023-04-19 892.21 892.89 886.18 889.48 0.0M
2023-04-18 891.76 897.95 891.06 892.35 0.0M
2023-04-17 887.08 896.35 887.08 891.73 0.0M
2023-04-14 892.21 893.32 884.68 887.05 0.0M
2023-04-13 888.65 893.53 885.59 891.64 0.0M
2023-04-12 885.98 890.68 882.55 888.57 0.0M
2023-04-11 881.74 890.07 881.74 886.00 0.0M
2023-04-05 882.57 885.31 878.88 881.64 0.0M
2023-04-04 885.46 887.40 882.62 882.62 0.0M
2023-04-03 885.32 892.06 884.02 885.43 0.0M
2023-03-31 874.03 885.32 874.03 885.32 0.0M
2023-03-30 857.41 873.55 857.41 873.48 0.0M
2023-03-29 848.66 857.29 848.66 857.29 0.0M
2023-03-28 849.72 855.53 843.77 847.89 0.0M
2023-03-27 837.85 852.61 837.85 849.47 0.0M
2023-03-24 867.25 867.25 836.59 837.88 0.0M
2023-03-23 862.12 867.84 855.99 867.22 0.0M
2023-03-22 861.09 867.08 855.85 860.24 0.0M
2023-03-21 857.50 870.91 857.50 861.09 0.0M
2023-03-20 858.59 858.59 830.14 857.44 0.0M
2023-03-17 863.81 887.26 857.88 858.90 0.0M
2023-03-16 861.42 871.28 851.63 863.53 0.0M
2023-03-15 901.18 902.33 857.12 861.42 0.0M
2023-03-14 883.17 902.64 877.94 901.18 0.0M
2023-03-13 919.27 919.39 873.41 883.20 0.0M
2023-03-10 928.08 928.08 913.90 919.25 0.0M
2023-03-09 932.21 933.15 926.26 927.47 0.0M
2023-03-08 930.44 932.86 921.59 932.21 0.0M
2023-03-07 936.92 938.86 927.96 929.96 0.0M
2023-03-06 939.08 945.44 936.61 936.92 0.0M
2023-03-03 933.37 940.67 933.37 938.91 0.0M
2023-03-02 932.30 934.40 927.76 933.32 0.0M
2023-03-01 926.80 935.81 926.80 932.06 0.0M
2023-02-28 924.45 927.99 918.78 926.80 0.0M
2023-02-27 913.28 926.44 913.28 924.12 0.0M
2023-02-24 920.71 923.06 912.98 913.10 0.0M
2023-02-23 911.11 922.19 911.11 920.67 0.0M
2023-02-22 925.57 925.57 910.66 911.15 0.0M
2023-02-21 929.67 930.16 922.94 925.58 0.0M
2023-02-20 930.02 931.39 924.98 929.50 0.0M
2023-02-17 929.06 931.08 923.62 929.09 0.0M
2023-02-16 924.20 935.12 923.08 928.81 0.0M
2023-02-15 917.81 924.54 916.66 924.20 0.0M
2023-02-14 912.56 917.49 908.32 917.46 0.0M
2023-02-13 911.40 914.27 909.86 912.55 0.0M
2023-02-10 915.13 915.13 908.05 910.62 0.0M
2023-02-09 915.09 915.47 911.22 915.07 0.0M
2023-02-08 901.26 916.25 901.26 915.08 0.0M
2023-02-07 902.38 910.17 899.47 901.21 0.0M
2023-02-06 904.57 904.57 895.49 902.38 0.0M
2023-02-03 897.01 904.78 895.65 904.71 0.0M
2023-02-02 891.69 904.89 891.69 896.70 0.0M
2023-02-01 877.16 894.13 877.16 891.69 0.0M
2023-01-31 874.24 877.66 871.44 877.16 0.0M
2023-01-30 874.45 876.62 872.17 874.24 0.0M
2023-01-27 868.12 874.77 868.12 874.45 0.0M
2023-01-26 858.90 869.54 858.90 868.24 0.0M
2023-01-25 867.73 871.56 857.89 858.89 0.0M
2023-01-24 873.10 876.15 865.80 867.79 0.0M
2023-01-23 863.42 873.05 863.42 873.05 0.0M
2023-01-20 854.75 864.18 854.75 863.23 0.0M
2023-01-19 859.55 859.55 850.95 854.68 0.0M
2023-01-18 857.16 860.22 852.24 859.74 0.0M
2023-01-17 854.28 858.19 850.73 857.15 0.0M
2023-01-16 852.14 855.55 851.74 854.23 0.0M
2023-01-13 841.15 852.08 841.15 852.08 0.0M
2023-01-12 838.07 842.26 834.53 841.16 0.0M
2023-01-11 836.59 841.17 836.28 838.09 0.0M
2023-01-10 840.36 840.36 833.53 836.53 0.0M
2023-01-09 830.33 845.18 830.33 840.36 0.0M
2023-01-06 827.24 830.86 824.84 830.21 0.0M
2023-01-05 830.30 832.23 825.10 827.21 0.0M
2023-01-04 842.31 842.31 829.35 830.46 0.0M
2023-01-03 847.00 855.37 842.24 842.31 0.0M
2023-01-02 836.88 850.40 836.88 847.02 0.0M