Oslo All Share (OSEAX)

OSEAX
🏛️ 노르웨이 →
1,913.52
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 1,516.29 1,522.20 1,513.52 1,519.32 149.9M
2023-12-28 1,521.67 1,522.18 1,512.12 1,516.34 184.6M
2023-12-27 1,509.62 1,526.08 1,509.24 1,521.67 349.2M
2023-12-22 1,505.48 1,513.18 1,505.17 1,509.61 181.8M
2023-12-21 1,510.85 1,511.55 1,499.44 1,505.54 188.8M
2023-12-20 1,510.60 1,523.54 1,509.55 1,510.84 175.0M
2023-12-19 1,523.11 1,523.78 1,509.06 1,510.60 208.6M
2023-12-18 1,504.40 1,527.60 1,504.40 1,523.11 291.0M
2023-12-15 1,514.42 1,527.58 1,504.02 1,504.40 340.0M
2023-12-14 1,498.89 1,525.86 1,498.89 1,514.41 314.1M
2023-12-13 1,499.52 1,503.79 1,484.64 1,498.69 474.8M
2023-12-12 1,509.54 1,513.69 1,494.00 1,499.38 228.6M
2023-12-11 1,506.36 1,510.85 1,503.35 1,509.52 248.5M
2023-12-08 1,498.64 1,507.51 1,495.43 1,506.46 204.3M
2023-12-07 1,500.72 1,503.87 1,493.57 1,498.61 232.8M
2023-12-06 1,502.96 1,510.42 1,497.77 1,500.56 343.5M
2023-12-05 1,502.90 1,513.01 1,500.72 1,502.88 359.1M
2023-12-04 1,521.36 1,521.49 1,499.86 1,502.85 380.1M
2023-12-01 1,523.73 1,524.81 1,513.50 1,521.36 278.4M
2023-11-30 1,508.16 1,528.70 1,507.35 1,523.67 263.3M
2023-11-29 1,518.78 1,518.86 1,503.89 1,508.78 158.1M
2023-11-28 1,531.48 1,531.48 1,517.79 1,518.78 220.2M
2023-11-27 1,537.72 1,537.74 1,528.06 1,531.52 131.4M
2023-11-24 1,527.42 1,538.32 1,526.09 1,537.61 114.5M
2023-11-23 1,503.54 1,527.44 1,503.45 1,527.44 116.7M
2023-11-22 1,508.80 1,518.85 1,498.59 1,503.10 215.0M
2023-11-21 1,528.56 1,528.93 1,506.82 1,508.54 162.5M
2023-11-20 1,515.87 1,528.59 1,515.84 1,528.54 186.6M
2023-11-17 1,501.19 1,517.12 1,497.83 1,515.69 191.0M
2023-11-16 1,529.77 1,529.77 1,500.37 1,500.37 334.4M
2023-11-15 1,527.01 1,531.78 1,523.89 1,529.63 249.7M
2023-11-14 1,524.04 1,527.69 1,514.46 1,526.95 322.4M
2023-11-13 1,507.06 1,520.24 1,506.89 1,519.95 136.2M
2023-11-10 1,509.39 1,510.96 1,505.73 1,506.98 215.7M
2023-11-09 1,493.03 1,510.34 1,482.67 1,509.53 215.1M
2023-11-08 1,485.31 1,498.37 1,479.44 1,492.33 230.5M
2023-11-07 1,519.03 1,519.03 1,483.94 1,485.36 336.0M
2023-11-06 1,509.90 1,521.29 1,508.61 1,518.55 357.9M
2023-11-03 1,521.41 1,529.29 1,506.38 1,509.83 291.2M
2023-11-02 1,509.47 1,521.10 1,508.32 1,520.16 347.0M
2023-11-01 1,508.02 1,511.15 1,493.89 1,509.38 268.8M
2023-10-31 1,493.25 1,507.32 1,493.25 1,506.48 261.1M
2023-10-30 1,488.68 1,509.27 1,488.39 1,493.23 345.6M
2023-10-27 1,473.48 1,502.42 1,473.48 1,488.36 440.5M
2023-10-26 1,483.60 1,487.05 1,469.87 1,473.48 540.3M
2023-10-25 1,488.81 1,494.80 1,482.09 1,483.62 422.9M
2023-10-24 1,479.00 1,490.84 1,474.47 1,488.81 322.2M
2023-10-23 1,499.76 1,499.76 1,474.31 1,478.21 468.9M
2023-10-20 1,516.12 1,518.46 1,499.71 1,499.73 937.8M
2023-10-19 1,539.69 1,539.93 1,513.59 1,516.12 633.1M
2023-10-18 1,531.55 1,539.74 1,528.63 1,537.28 436.7M
2023-10-17 1,531.56 1,535.19 1,524.99 1,531.55 322.0M
2023-10-16 1,529.84 1,540.93 1,528.72 1,531.51 353.6M
2023-10-13 1,524.19 1,533.68 1,521.66 1,529.76 374.9M
2023-10-12 1,503.98 1,528.44 1,503.45 1,524.20 323.6M
2023-10-11 1,509.28 1,518.44 1,502.30 1,503.93 435.0M
2023-10-10 1,490.59 1,509.33 1,485.96 1,509.28 519.6M
2023-10-09 1,452.94 1,490.60 1,452.94 1,490.60 183.6M
2023-10-06 1,454.87 1,460.57 1,447.07 1,452.94 195.2M
2023-10-05 1,447.23 1,455.86 1,440.36 1,454.86 206.5M
2023-10-04 1,467.54 1,469.57 1,446.64 1,447.22 322.3M
2023-10-03 1,485.68 1,485.82 1,467.51 1,467.51 242.5M
2023-10-02 1,497.15 1,508.80 1,485.60 1,485.68 206.2M
2023-09-29 1,496.05 1,511.94 1,496.05 1,497.15 188.1M
2023-09-28 1,502.09 1,510.42 1,493.85 1,496.04 225.7M
2023-09-27 1,482.06 1,502.31 1,482.04 1,502.04 193.4M
2023-09-26 1,486.53 1,489.08 1,475.70 1,482.07 167.5M
2023-09-25 1,503.25 1,503.58 1,482.62 1,486.44 185.5M
2023-09-22 1,498.47 1,504.05 1,490.38 1,503.21 321.6M
2023-09-21 1,510.69 1,510.69 1,489.07 1,498.45 179.7M
2023-09-20 1,506.29 1,513.34 1,496.81 1,510.69 190.1M
2023-09-19 1,502.43 1,510.51 1,497.65 1,506.00 177.3M
2023-09-18 1,502.95 1,506.96 1,498.82 1,502.39 262.0M
2023-09-15 1,500.75 1,513.56 1,500.75 1,502.96 303.1M
2023-09-14 1,473.41 1,503.01 1,473.41 1,500.75 267.9M
2023-09-13 1,475.75 1,483.74 1,472.51 1,472.91 140.0M
2023-09-12 1,473.99 1,478.95 1,469.14 1,475.76 192.8M
2023-09-11 1,465.59 1,475.37 1,465.59 1,473.97 176.0M
2023-09-08 1,459.86 1,468.57 1,459.86 1,465.62 130.2M
2023-09-07 1,466.90 1,466.90 1,457.11 1,459.81 131.6M
2023-09-06 1,468.37 1,474.56 1,462.99 1,466.60 124.3M
2023-09-05 1,461.00 1,476.93 1,454.63 1,468.61 111.3M
2023-09-04 1,458.92 1,468.79 1,458.87 1,461.01 149.7M
2023-09-01 1,445.76 1,462.91 1,445.59 1,458.91 170.1M
2023-08-31 1,441.94 1,449.08 1,441.08 1,444.77 154.6M
2023-08-30 1,435.80 1,444.78 1,435.80 1,441.17 171.0M
2023-08-29 1,435.07 1,439.31 1,432.49 1,435.67 186.2M
2023-08-28 1,418.48 1,435.07 1,418.47 1,434.97 204.2M
2023-08-25 1,414.46 1,424.25 1,413.61 1,418.47 168.8M
2023-08-24 1,415.13 1,422.03 1,411.00 1,414.46 173.6M
2023-08-23 1,427.66 1,428.30 1,409.20 1,414.98 284.1M
2023-08-22 1,432.20 1,433.12 1,425.17 1,427.67 344.3M
2023-08-21 1,423.86 1,441.97 1,423.64 1,432.18 136.0M
2023-08-18 1,441.46 1,441.46 1,415.78 1,423.41 161.4M
2023-08-17 1,443.63 1,443.63 1,432.05 1,441.46 157.3M
2023-08-16 1,438.98 1,443.68 1,435.15 1,443.63 157.4M
2023-08-15 1,441.21 1,452.31 1,437.75 1,438.95 197.9M
2023-08-14 1,449.19 1,449.19 1,436.46 1,441.16 109.8M
2023-08-11 1,438.25 1,445.66 1,430.55 1,445.55 122.8M
2023-08-10 1,441.88 1,442.62 1,434.46 1,438.25 188.6M
2023-08-09 1,402.10 1,442.99 1,402.10 1,441.87 150.7M
2023-08-08 1,411.17 1,411.17 1,393.52 1,402.06 163.4M
2023-08-07 1,421.22 1,424.20 1,409.06 1,411.26 204.6M
2023-08-04 1,406.86 1,422.42 1,405.91 1,421.21 168.4M
2023-08-03 1,403.38 1,408.88 1,389.88 1,405.82 145.7M
2023-08-02 1,418.53 1,418.53 1,399.84 1,403.38 153.8M
2023-08-01 1,417.74 1,422.23 1,413.51 1,418.53 133.1M
2023-07-31 1,405.63 1,423.48 1,405.08 1,417.75 143.3M
2023-07-28 1,411.33 1,411.33 1,398.52 1,405.63 176.7M
2023-07-27 1,400.94 1,413.72 1,400.94 1,411.33 220.9M
2023-07-26 1,414.20 1,414.20 1,393.19 1,401.28 433.3M
2023-07-25 1,410.70 1,414.83 1,406.96 1,414.20 117.6M
2023-07-24 1,400.75 1,411.42 1,391.78 1,410.67 104.7M
2023-07-21 1,392.53 1,401.25 1,392.53 1,400.73 114.7M
2023-07-20 1,377.98 1,394.27 1,377.98 1,392.52 140.5M
2023-07-19 1,367.07 1,378.63 1,362.19 1,377.98 87.7M
2023-07-18 1,351.16 1,369.56 1,349.13 1,367.23 108.7M
2023-07-17 1,362.83 1,362.83 1,346.18 1,349.78 98.4M
2023-07-14 1,380.53 1,380.69 1,363.00 1,363.16 118.3M
2023-07-13 1,384.92 1,388.85 1,376.64 1,380.52 138.7M
2023-07-12 1,374.07 1,388.82 1,371.65 1,384.83 190.3M
2023-07-11 1,370.67 1,374.45 1,364.55 1,374.07 236.7M
2023-07-10 1,367.78 1,372.77 1,359.25 1,370.67 126.8M
2023-07-07 1,366.01 1,370.31 1,357.13 1,367.76 101.9M
2023-07-06 1,387.65 1,387.69 1,365.09 1,365.99 135.7M
2023-07-05 1,399.90 1,399.97 1,386.60 1,387.65 121.2M
2023-07-04 1,397.16 1,402.29 1,395.75 1,399.90 91.2M
2023-07-03 1,385.19 1,402.50 1,385.19 1,397.08 133.7M
2023-06-30 1,380.46 1,390.55 1,380.46 1,385.19 133.4M
2023-06-29 1,368.74 1,381.52 1,368.54 1,380.44 137.8M
2023-06-28 1,358.31 1,371.89 1,358.31 1,368.74 122.6M
2023-06-27 1,368.80 1,374.78 1,352.55 1,358.09 154.4M
2023-06-26 1,366.45 1,372.35 1,349.64 1,368.82 159.5M
2023-06-23 1,380.24 1,380.46 1,362.23 1,366.45 200.0M
2023-06-22 1,403.87 1,403.87 1,375.91 1,380.24 234.4M
2023-06-21 1,408.64 1,408.64 1,396.65 1,403.85 149.1M
2023-06-20 1,406.41 1,410.23 1,402.00 1,408.39 131.7M
2023-06-19 1,420.05 1,420.05 1,402.25 1,406.43 138.5M
2023-06-16 1,411.41 1,423.04 1,411.37 1,420.05 195.1M
2023-06-15 1,412.15 1,424.10 1,408.91 1,411.38 158.4M
2023-06-14 1,421.47 1,421.57 1,410.35 1,411.76 153.9M
2023-06-13 1,401.74 1,421.48 1,399.26 1,421.48 171.5M
2023-06-12 1,402.89 1,403.15 1,393.97 1,396.48 218.9M
2023-06-09 1,396.52 1,403.15 1,393.10 1,402.80 128.8M
2023-06-08 1,394.06 1,400.43 1,391.72 1,395.43 132.0M
2023-06-07 1,376.85 1,396.03 1,375.73 1,394.06 122.2M
2023-06-06 1,391.65 1,391.65 1,369.50 1,376.63 107.5M
2023-06-05 1,387.73 1,407.36 1,387.73 1,391.53 122.7M
2023-06-02 1,358.74 1,387.83 1,358.74 1,387.73 139.4M
2023-06-01 1,354.70 1,363.97 1,354.09 1,358.66 134.3M
2023-05-31 1,368.60 1,368.60 1,349.25 1,354.44 225.1M
2023-05-30 1,376.92 1,382.86 1,365.86 1,368.64 137.6M
2023-05-26 1,382.17 1,385.69 1,373.47 1,376.77 123.5M
2023-05-25 1,391.57 1,398.74 1,377.66 1,381.08 286.2M
2023-05-24 1,397.36 1,397.36 1,384.50 1,390.52 156.2M
2023-05-23 1,386.73 1,398.06 1,384.18 1,396.60 189.3M
2023-05-22 1,393.01 1,393.01 1,384.04 1,386.67 149.1M
2023-05-19 1,377.37 1,396.04 1,377.37 1,392.93 119.7M
2023-05-16 1,383.57 1,387.65 1,373.59 1,376.98 126.9M
2023-05-15 1,382.35 1,386.03 1,372.04 1,383.57 121.6M
2023-05-12 1,368.10 1,382.48 1,362.08 1,382.04 109.9M
2023-05-11 1,381.84 1,384.89 1,364.26 1,367.66 120.4M
2023-05-10 1,369.13 1,380.62 1,367.02 1,370.79 156.1M
2023-05-09 1,382.49 1,383.80 1,362.09 1,369.05 126.3M
2023-05-08 1,371.70 1,387.58 1,371.70 1,382.46 90.8M
2023-05-05 1,347.90 1,372.46 1,347.90 1,371.46 105.6M
2023-05-04 1,360.97 1,370.29 1,347.44 1,347.84 114.2M
2023-05-03 1,371.88 1,374.35 1,350.76 1,360.97 128.1M
2023-05-02 1,394.42 1,395.40 1,369.22 1,369.46 133.6M
2023-04-28 1,377.00 1,392.54 1,366.61 1,392.47 174.1M
2023-04-27 1,368.72 1,382.34 1,363.35 1,376.58 156.3M
2023-04-26 1,376.92 1,382.44 1,366.12 1,367.81 140.5M
2023-04-25 1,386.28 1,386.69 1,369.01 1,369.67 110.8M
2023-04-24 1,373.91 1,387.29 1,363.89 1,385.97 87.0M
2023-04-21 1,377.94 1,378.98 1,369.68 1,373.61 113.0M
2023-04-20 1,382.76 1,382.91 1,374.17 1,377.77 107.6M
2023-04-19 1,393.14 1,393.14 1,381.82 1,382.70 139.3M
2023-04-18 1,394.16 1,400.43 1,389.43 1,392.94 149.1M
2023-04-17 1,388.65 1,400.15 1,388.65 1,394.16 146.5M
2023-04-14 1,384.60 1,390.98 1,377.58 1,388.34 171.4M
2023-04-13 1,381.60 1,385.78 1,374.82 1,381.94 156.0M
2023-04-12 1,372.81 1,388.48 1,372.76 1,381.59 157.9M
2023-04-11 1,358.84 1,372.98 1,358.84 1,372.78 128.4M
2023-04-05 1,364.87 1,365.43 1,348.41 1,358.82 85.8M
2023-04-04 1,373.49 1,380.22 1,364.87 1,364.87 92.7M
2023-04-03 1,352.32 1,382.63 1,352.32 1,373.49 138.3M
2023-03-31 1,342.59 1,354.10 1,338.38 1,352.32 119.2M
2023-03-30 1,325.82 1,348.99 1,324.38 1,342.49 124.5M
2023-03-29 1,316.35 1,326.81 1,316.35 1,325.78 104.9M
2023-03-28 1,312.28 1,325.88 1,309.29 1,316.28 129.1M
2023-03-27 1,293.45 1,317.24 1,293.45 1,312.22 124.4M
2023-03-24 1,334.04 1,334.05 1,288.91 1,293.45 173.4M
2023-03-23 1,335.44 1,335.72 1,325.02 1,332.41 113.0M
2023-03-22 1,333.28 1,338.61 1,327.15 1,335.18 111.3M
2023-03-21 1,321.76 1,346.12 1,321.76 1,333.28 146.0M
2023-03-20 1,309.35 1,322.75 1,276.29 1,321.73 168.4M
2023-03-17 1,313.40 1,353.39 1,304.67 1,309.43 291.9M
2023-03-16 1,315.08 1,333.19 1,298.54 1,313.33 196.6M
2023-03-15 1,371.42 1,371.42 1,308.62 1,315.08 285.8M
2023-03-14 1,354.10 1,375.82 1,340.07 1,370.89 315.8M
2023-03-13 1,391.72 1,394.39 1,339.30 1,354.07 239.8M
2023-03-10 1,402.58 1,402.58 1,383.33 1,391.72 154.9M
2023-03-09 1,415.70 1,416.43 1,398.77 1,402.42 187.8M
2023-03-08 1,418.57 1,418.94 1,407.48 1,415.69 161.5M
2023-03-07 1,427.07 1,434.74 1,416.04 1,418.41 230.3M
2023-03-06 1,428.18 1,435.65 1,422.75 1,427.00 149.8M
2023-03-03 1,425.55 1,432.94 1,415.99 1,428.15 166.2M
2023-03-02 1,414.53 1,426.50 1,411.74 1,424.64 156.9M
2023-03-01 1,413.34 1,421.28 1,408.56 1,414.47 166.4M
2023-02-28 1,409.52 1,416.13 1,404.68 1,413.19 185.2M
2023-02-27 1,398.55 1,416.95 1,398.55 1,409.44 116.7M
2023-02-24 1,407.84 1,412.10 1,396.50 1,398.42 138.1M
2023-02-23 1,388.18 1,407.62 1,387.54 1,406.40 144.4M
2023-02-22 1,396.81 1,396.81 1,381.05 1,388.19 170.5M
2023-02-21 1,407.09 1,407.20 1,389.52 1,396.71 132.7M
2023-02-20 1,402.71 1,410.42 1,396.18 1,407.02 134.6M
2023-02-17 1,417.08 1,417.15 1,400.43 1,402.56 160.9M
2023-02-16 1,413.51 1,422.99 1,411.67 1,417.03 218.9M
2023-02-15 1,418.48 1,420.15 1,411.05 1,413.44 174.1M
2023-02-14 1,416.05 1,419.92 1,407.72 1,417.07 175.1M
2023-02-13 1,418.45 1,421.94 1,410.48 1,415.93 181.1M
2023-02-10 1,413.04 1,419.69 1,404.33 1,418.24 206.7M
2023-02-09 1,415.96 1,426.25 1,411.05 1,413.04 166.5M
2023-02-08 1,377.28 1,421.86 1,377.28 1,415.94 219.2M
2023-02-07 1,365.78 1,381.60 1,365.78 1,377.27 157.2M
2023-02-06 1,377.93 1,377.93 1,362.37 1,365.78 133.2M
2023-02-03 1,360.99 1,378.84 1,353.73 1,378.02 141.4M
2023-02-02 1,375.56 1,379.80 1,359.63 1,360.86 172.5M
2023-02-01 1,363.28 1,378.62 1,363.28 1,375.56 233.7M
2023-01-31 1,360.42 1,363.60 1,353.92 1,363.28 130.9M
2023-01-30 1,366.23 1,366.34 1,356.32 1,360.42 141.2M
2023-01-27 1,345.22 1,366.30 1,345.08 1,366.30 145.2M
2023-01-26 1,341.46 1,356.50 1,341.46 1,345.23 178.4M
2023-01-25 1,358.74 1,359.25 1,340.32 1,341.46 217.3M
2023-01-24 1,369.36 1,375.15 1,356.02 1,358.74 139.4M
2023-01-23 1,359.09 1,370.64 1,358.69 1,369.35 138.7M
2023-01-20 1,348.84 1,363.58 1,348.84 1,359.07 143.0M
2023-01-19 1,367.43 1,367.43 1,342.17 1,348.79 155.9M
2023-01-18 1,361.78 1,371.16 1,354.02 1,367.47 136.4M
2023-01-17 1,348.83 1,365.47 1,342.45 1,361.73 119.3M
2023-01-16 1,357.76 1,363.01 1,344.08 1,348.82 101.4M
2023-01-13 1,358.48 1,365.44 1,354.83 1,357.76 114.8M
2023-01-12 1,345.17 1,360.48 1,345.17 1,358.48 141.1M
2023-01-11 1,347.01 1,352.38 1,339.95 1,345.17 122.1M
2023-01-10 1,357.48 1,357.48 1,341.90 1,346.96 138.4M
2023-01-09 1,350.79 1,368.97 1,350.79 1,357.48 124.9M
2023-01-06 1,334.60 1,353.10 1,330.78 1,348.41 114.0M
2023-01-05 1,324.89 1,337.77 1,324.73 1,334.60 104.7M
2023-01-04 1,350.40 1,350.81 1,323.02 1,324.93 134.6M
2023-01-03 1,373.43 1,385.70 1,349.76 1,350.40 116.2M
2023-01-02 1,362.68 1,378.77 1,362.68 1,373.44 79.3M