OSESX Small Cap_PR (OSESP)

OSESP
🏛️ 노르웨이 →
520.42
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
2025-09-29 524.43 525.85 520.42 520.42 0.0M
2025-09-26 524.89 526.21 522.27 524.44 0.0M
2025-09-25 530.91 530.94 524.88 524.88 0.0M
2025-09-24 532.80 532.85 530.55 530.90 0.0M
2025-09-23 529.68 533.19 529.68 532.80 0.0M
2025-09-22 533.89 533.89 529.68 529.68 0.0M
2025-09-19 536.36 538.20 533.22 533.89 0.0M
2025-09-18 533.94 539.25 533.94 536.35 0.0M
2025-09-17 536.14 536.14 531.94 533.94 0.0M
2025-09-16 534.25 536.56 533.42 536.21 0.0M
2025-09-15 532.20 535.80 532.20 534.22 0.0M
2025-09-12 534.14 534.95 531.18 532.23 0.0M
2025-09-11 531.72 535.73 531.72 534.16 0.0M
2025-09-10 528.86 532.14 528.83 531.73 0.0M
2025-09-09 528.81 531.79 528.45 528.86 0.0M
2025-09-08 527.63 531.23 527.46 528.81 0.0M
2025-09-05 527.76 529.47 527.41 527.65 0.0M
2025-09-04 526.57 528.22 525.81 527.74 0.0M
2025-09-03 527.92 530.86 526.63 526.63 0.0M
2025-09-02 536.63 537.04 527.47 527.93 0.0M
2025-09-01 538.43 540.03 535.67 536.63 0.0M
2025-08-29 537.22 540.75 537.22 538.38 0.0M
2025-08-28 537.17 539.80 536.03 537.26 0.0M
2025-08-27 541.09 541.09 536.77 537.19 0.0M
2025-08-26 541.67 541.67 539.10 541.14 0.0M
2025-08-25 543.35 544.50 540.79 541.69 0.0M
2025-08-22 539.37 543.78 539.37 543.33 0.0M
2025-08-21 536.30 540.54 536.30 539.38 0.0M
2025-08-20 537.52 537.52 534.09 536.30 0.0M
2025-08-19 537.32 539.53 537.32 537.53 0.0M
2025-08-18 536.10 538.85 536.02 537.32 0.0M
2025-08-15 535.83 538.30 535.42 536.11 0.0M
2025-08-14 536.87 538.66 535.76 535.81 0.0M
2025-08-13 536.14 537.55 536.04 536.85 0.0M
2025-08-12 534.99 536.15 533.24 536.15 0.0M
2025-08-11 541.68 541.68 534.69 535.07 0.0M
2025-08-08 540.83 543.32 540.83 541.68 0.0M
2025-08-07 539.68 543.64 539.68 540.76 0.0M
2025-08-06 540.63 543.33 539.15 539.69 0.0M
2025-08-05 534.38 542.24 534.38 540.63 0.0M
2025-08-04 532.06 537.79 532.06 534.35 0.0M
2025-08-01 538.78 538.78 531.59 532.02 0.0M
2025-07-31 536.08 539.08 535.60 538.80 0.0M
2025-07-30 539.31 540.93 535.12 536.08 0.0M
2025-07-29 538.16 542.06 538.16 539.31 0.0M
2025-07-28 536.94 541.79 536.94 538.09 0.0M
2025-07-25 538.34 539.04 536.56 537.18 0.0M
2025-07-24 537.54 541.48 537.47 538.34 0.0M
2025-07-23 535.12 538.72 535.12 537.50 0.0M
2025-07-22 535.16 536.30 534.05 535.13 0.0M
2025-07-21 538.17 539.19 535.19 535.19 0.0M
2025-07-18 537.89 539.89 537.71 538.19 0.0M
2025-07-17 535.42 538.25 534.88 537.89 0.0M
2025-07-16 536.37 537.18 532.26 535.45 0.0M
2025-07-15 536.65 538.05 535.25 536.28 0.0M
2025-07-14 531.41 536.67 530.80 536.67 0.0M
2025-07-11 527.18 531.43 527.18 531.41 0.0M
2025-07-10 523.70 527.28 523.70 527.15 0.0M
2025-07-09 522.67 526.35 522.67 523.73 0.0M
2025-07-08 522.81 523.21 520.67 522.61 0.0M
2025-07-07 519.03 523.11 519.03 522.84 0.0M
2025-07-04 517.72 519.16 516.59 519.02 0.0M
2025-07-03 512.77 518.05 512.77 517.72 0.0M
2025-07-02 511.97 513.53 511.15 512.77 0.0M
2025-07-01 512.23 513.03 511.51 511.95 0.0M
2025-06-30 508.32 512.79 508.32 512.26 0.0M
2025-06-27 503.42 509.34 503.42 508.32 0.0M
2025-06-26 500.99 504.87 500.99 503.40 0.0M
2025-06-25 499.23 501.58 499.23 500.99 0.0M
2025-06-24 499.66 500.58 496.59 499.46 0.0M
2025-06-23 500.90 501.56 497.88 499.60 0.0M
2025-06-20 501.33 503.13 498.68 500.90 0.0M
2025-06-19 498.25 501.40 497.09 501.35 0.0M
2025-06-18 498.97 499.46 496.67 498.27 0.0M
2025-06-17 500.00 500.00 497.18 498.99 0.0M
2025-06-16 498.77 501.81 498.77 500.02 0.0M
2025-06-13 499.95 501.28 498.36 498.76 0.0M
2025-06-12 499.63 501.50 498.11 500.00 0.0M
2025-06-11 495.94 500.35 495.05 499.53 0.0M
2025-06-10 494.18 496.84 493.84 495.94 0.0M
2025-06-06 493.04 495.30 492.99 494.18 0.0M
2025-06-05 494.26 495.19 492.56 492.93 0.0M
2025-06-04 491.72 495.64 491.72 494.26 0.0M
2025-06-03 493.35 494.70 491.39 491.72 0.0M
2025-06-02 492.68 495.08 489.67 493.36 0.0M
2025-05-30 491.40 494.18 490.84 492.62 0.0M
2025-05-28 491.60 493.11 490.75 491.40 0.0M
2025-05-27 490.05 491.67 488.59 491.60 0.0M
2025-05-26 483.56 490.22 483.56 490.02 0.0M
2025-05-23 485.40 487.51 479.33 483.56 0.0M
2025-05-22 493.93 493.93 484.46 485.40 0.0M
2025-05-21 491.88 494.81 490.27 494.16 0.0M
2025-05-20 490.22 493.28 489.81 491.91 0.0M
2025-05-19 493.19 493.19 487.67 490.16 0.0M
2025-05-16 488.14 493.21 488.14 493.21 0.0M
2025-05-15 492.23 492.23 487.41 488.07 0.0M
2025-05-14 488.96 493.46 488.96 492.23 0.0M
2025-05-13 487.12 489.89 486.11 488.96 0.0M
2025-05-12 480.07 487.08 480.07 487.08 0.0M
2025-05-09 473.93 480.99 473.93 480.06 0.0M
2025-05-08 473.08 474.72 469.62 473.93 0.0M
2025-05-07 470.11 473.08 468.33 473.08 0.0M
2025-05-06 469.75 472.91 467.68 470.04 0.0M
2025-05-05 469.98 471.84 467.92 469.75 0.0M
2025-05-02 462.85 469.98 462.85 469.98 0.0M
2025-04-30 461.91 465.01 461.03 462.90 0.0M
2025-04-29 459.63 462.05 458.35 461.90 0.0M
2025-04-28 456.53 459.65 456.14 459.55 0.0M
2025-04-25 454.33 458.01 454.31 456.54 0.0M
2025-04-24 455.43 455.43 453.34 454.30 0.0M
2025-04-23 447.07 456.01 447.07 455.42 0.0M
2025-04-22 448.20 449.20 444.93 447.05 0.0M
2025-04-16 446.00 448.20 443.85 448.20 0.0M
2025-04-15 442.27 447.47 441.95 445.99 0.0M
2025-04-14 433.60 443.39 433.60 442.27 0.0M
2025-04-11 431.61 434.79 427.33 433.60 0.0M
2025-04-10 420.24 443.19 420.24 431.61 0.0M
2025-04-09 430.74 430.74 415.45 420.15 0.0M
2025-04-08 425.94 432.65 423.20 430.80 0.0M
2025-04-07 426.85 428.93 400.96 425.93 0.0M
2025-04-04 449.15 449.15 426.54 426.85 0.0M
2025-04-03 452.43 453.55 443.02 449.10 0.0M
2025-04-02 458.36 458.94 452.16 452.50 0.0M
2025-04-01 456.47 460.05 456.47 458.37 0.0M
2025-03-31 461.24 461.24 453.68 456.46 0.0M
2025-03-28 465.29 465.82 461.16 461.26 0.0M
2025-03-27 467.49 467.49 461.66 465.29 0.0M
2025-03-26 464.62 468.34 464.62 467.56 0.0M
2025-03-25 462.83 465.88 462.60 464.64 0.0M
2025-03-24 464.64 467.85 461.77 462.83 0.0M
2025-03-21 467.37 467.52 463.82 464.69 0.0M
2025-03-20 469.77 471.40 464.76 467.26 0.0M
2025-03-19 466.79 469.77 465.61 469.77 0.0M
2025-03-18 462.43 468.04 462.43 466.80 0.0M
2025-03-17 452.44 462.43 452.44 462.43 0.0M
2025-03-14 452.26 454.65 450.41 452.41 0.0M
2025-03-13 444.91 453.94 444.91 452.22 0.0M
2025-03-12 438.42 445.94 438.42 444.91 0.0M
2025-03-11 441.77 441.77 437.06 438.41 0.0M
2025-03-10 447.04 448.92 440.52 441.77 0.0M
2025-03-07 442.26 447.29 441.60 447.04 0.0M
2025-03-06 441.64 446.78 441.42 442.25 0.0M
2025-03-05 437.22 446.25 437.22 441.64 0.0M
2025-03-04 452.49 452.49 437.22 437.22 0.0M
2025-03-03 452.73 456.29 452.54 452.54 0.0M
2025-02-28 455.34 455.34 450.07 452.71 0.0M
2025-02-27 461.44 461.44 453.73 455.35 0.0M
2025-02-26 462.75 464.45 461.16 461.44 0.0M
2025-02-25 463.85 465.17 462.77 462.77 0.0M
2025-02-24 467.38 468.32 463.42 463.88 0.0M
2025-02-21 464.72 468.73 464.72 467.33 0.0M
2025-02-20 468.20 468.39 464.64 464.72 0.0M
2025-02-19 469.74 470.62 466.66 468.22 0.0M
2025-02-18 471.82 471.82 468.07 469.48 0.0M
2025-02-17 472.67 472.99 470.46 471.80 0.0M
2025-02-14 471.35 474.10 471.35 472.75 0.0M
2025-02-13 472.41 474.31 470.37 471.35 0.0M
2025-02-12 473.63 473.63 470.43 472.41 0.0M
2025-02-11 474.39 474.39 471.20 473.63 0.0M
2025-02-10 475.56 478.20 474.26 474.39 0.0M
2025-02-07 475.34 476.02 473.68 475.46 0.0M
2025-02-06 473.22 477.72 473.22 475.34 0.0M
2025-02-05 475.93 476.70 473.22 473.22 0.0M
2025-02-04 470.98 476.04 470.48 475.89 0.0M
2025-02-03 478.81 478.81 469.32 470.97 0.0M
2025-01-31 480.79 483.12 478.08 479.19 0.0M
2025-01-30 478.46 482.05 478.25 480.76 0.0M
2025-01-29 475.68 479.81 475.68 478.45 0.0M
2025-01-28 472.22 476.77 470.78 475.68 0.0M
2025-01-27 472.63 472.63 468.91 472.22 0.0M
2025-01-24 477.03 477.77 472.63 472.63 0.0M
2025-01-23 472.59 477.46 472.09 477.03 0.0M
2025-01-22 470.02 473.59 470.02 472.59 0.0M
2025-01-21 471.88 472.16 469.44 470.04 0.0M
2025-01-20 470.09 473.12 470.09 471.73 0.0M
2025-01-17 469.67 471.34 468.27 469.86 0.0M
2025-01-16 471.62 472.52 469.45 469.76 0.0M
2025-01-15 469.96 471.59 468.71 471.59 0.0M
2025-01-14 468.47 471.11 468.37 469.96 0.0M
2025-01-13 477.95 478.94 468.19 468.19 0.0M
2025-01-10 475.82 479.43 475.37 477.94 0.0M
2025-01-09 472.62 476.11 471.84 475.80 0.0M
2025-01-08 477.42 477.62 472.56 472.57 0.0M
2025-01-07 479.34 479.64 476.17 477.46 0.0M
2025-01-06 481.82 483.31 478.94 479.31 0.0M
2025-01-03 483.50 484.04 480.25 481.81 0.0M
2025-01-02 475.60 484.00 475.60 483.51 0.0M