Oslo Exchange Mid Cap_GI (OSEMX)

OSEMX
🏛️ 노르웨이 →
383.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 228.77 229.67 228.46 229.63 50.9M
2022-12-29 226.85 228.77 225.34 228.77 47.6M
2022-12-28 228.64 228.93 225.62 226.85 51.7M
2022-12-27 228.79 230.98 228.12 228.65 47.0M
2022-12-23 228.73 228.90 227.54 228.75 57.9M
2022-12-22 229.82 232.63 228.47 228.73 74.8M
2022-12-21 225.93 229.81 225.93 229.81 72.0M
2022-12-20 226.74 226.74 223.55 225.94 61.4M
2022-12-19 227.06 227.50 226.11 226.30 55.1M
2022-12-16 228.85 228.85 225.44 226.98 76.1M
2022-12-15 228.64 230.57 227.22 228.85 60.6M
2022-12-14 230.26 230.26 228.48 228.69 101.1M
2022-12-13 226.88 231.32 226.88 230.29 74.1M
2022-12-12 227.96 228.00 225.88 226.88 55.8M
2022-12-09 225.39 228.03 225.39 227.94 69.4M
2022-12-08 224.16 225.38 223.41 225.37 43.8M
2022-12-07 227.62 227.77 223.66 224.06 54.8M
2022-12-06 230.13 230.13 226.89 227.61 54.3M
2022-12-05 228.94 231.18 228.82 230.14 71.9M
2022-12-02 227.74 229.06 226.11 228.93 65.8M
2022-12-01 226.94 229.43 226.94 227.71 76.0M
2022-11-30 225.23 226.94 224.94 226.94 80.3M
2022-11-29 224.29 226.14 223.34 225.24 55.6M
2022-11-28 227.65 227.65 223.40 224.26 50.4M
2022-11-25 227.60 227.77 226.49 227.57 61.4M
2022-11-24 225.71 227.35 225.22 227.34 69.5M
2022-11-23 225.66 226.50 224.29 225.63 68.8M
2022-11-22 223.92 226.29 223.92 225.46 62.0M
2022-11-21 226.15 226.22 223.86 223.88 54.1M
2022-11-18 225.82 226.95 225.04 225.97 71.1M
2022-11-17 227.12 227.47 224.37 225.79 189.7M
2022-11-16 231.43 231.80 227.11 227.11 105.8M
2022-11-15 231.31 232.12 229.85 231.33 61.3M
2022-11-14 230.81 231.59 229.31 231.17 57.4M
2022-11-11 229.08 232.29 229.08 230.73 83.5M
2022-11-10 227.20 229.17 224.01 229.08 106.4M
2022-11-09 229.38 229.47 226.79 227.12 67.1M
2022-11-08 228.12 229.88 228.12 229.32 74.2M
2022-11-07 226.66 228.22 226.21 227.97 65.1M
2022-11-04 224.23 227.01 224.23 226.62 98.9M
2022-11-03 223.58 224.39 221.61 224.19 107.6M
2022-11-02 225.07 225.89 222.84 223.57 122.5M
2022-11-01 221.71 226.71 221.71 225.51 110.3M
2022-10-31 219.49 221.83 219.49 221.77 77.1M
2022-10-28 219.27 219.91 217.32 219.49 63.0M
2022-10-27 216.17 219.27 216.06 219.27 81.6M
2022-10-26 213.36 216.31 212.93 216.09 98.9M
2022-10-25 213.39 214.31 210.43 213.36 67.8M
2022-10-24 212.89 214.38 211.91 213.35 75.8M
2022-10-21 213.64 213.70 211.15 212.87 65.0M
2022-10-20 214.49 214.93 211.52 213.57 120.5M
2022-10-19 215.55 215.85 213.12 214.51 59.0M
2022-10-18 211.94 215.66 211.94 215.53 78.3M
2022-10-17 210.63 212.07 210.23 211.97 70.9M
2022-10-14 209.27 213.83 209.27 210.62 85.9M
2022-10-13 207.73 209.87 205.71 209.24 124.5M
2022-10-12 209.00 210.31 207.38 207.74 85.3M
2022-10-11 212.95 212.95 208.33 209.01 88.0M
2022-10-10 213.95 213.95 209.85 212.94 60.0M
2022-10-07 214.22 215.04 212.81 213.95 73.9M
2022-10-06 211.90 214.92 211.90 214.23 84.7M
2022-10-05 213.50 214.54 211.20 211.87 66.4M
2022-10-04 209.16 213.58 209.16 213.42 70.0M
2022-10-03 205.20 209.15 204.37 209.15 71.7M
2022-09-30 201.07 205.25 201.07 205.17 76.3M
2022-09-29 203.13 204.70 200.53 201.07 75.9M
2022-09-28 207.21 207.21 198.91 203.13 109.8M
2022-09-27 206.36 207.24 205.29 207.19 68.1M
2022-09-26 206.84 206.84 201.70 206.36 89.7M
2022-09-23 214.27 214.27 206.33 206.85 150.9M
2022-09-22 217.37 217.37 213.80 214.28 65.6M
2022-09-21 215.83 218.00 215.64 217.08 69.3M
2022-09-20 217.52 219.91 215.57 215.82 77.9M
2022-09-19 222.33 222.33 212.77 217.52 94.5M
2022-09-16 227.12 227.86 221.87 222.31 97.8M
2022-09-15 227.16 228.14 225.72 227.10 50.5M
2022-09-14 225.53 227.57 222.27 227.05 59.0M
2022-09-13 225.97 228.29 223.67 225.57 68.4M
2022-09-12 224.41 226.55 224.41 225.98 57.2M
2022-09-09 219.37 224.59 219.37 224.40 54.6M
2022-09-08 219.26 221.20 217.45 219.12 101.6M
2022-09-07 223.97 224.07 218.29 219.26 61.8M
2022-09-06 228.45 228.65 223.69 223.79 66.5M
2022-09-05 228.94 228.94 227.18 228.23 53.7M
2022-09-02 228.01 229.26 227.18 228.94 52.7M
2022-09-01 229.08 229.08 226.05 228.02 67.9M
2022-08-31 228.98 229.51 226.48 228.90 64.8M
2022-08-30 231.12 232.88 228.74 228.94 57.9M
2022-08-29 233.77 233.77 228.63 231.12 65.8M
2022-08-26 236.60 237.46 233.02 233.75 92.0M
2022-08-25 237.18 237.82 236.13 236.60 101.0M
2022-08-24 236.96 237.50 234.49 237.17 58.0M
2022-08-23 234.02 237.18 233.37 236.90 65.5M
2022-08-22 237.00 237.03 233.22 233.94 77.9M
2022-08-19 238.64 238.98 236.28 236.95 77.0M
2022-08-18 236.83 239.19 236.33 238.55 73.9M
2022-08-17 238.11 238.28 235.00 236.84 81.2M
2022-08-16 236.71 239.25 236.71 238.05 67.2M
2022-08-15 240.27 241.29 235.99 236.71 65.6M
2022-08-12 238.53 240.46 238.53 240.18 82.8M
2022-08-11 234.09 238.71 234.09 238.53 90.7M
2022-08-10 234.38 235.26 232.14 234.06 74.8M
2022-08-09 233.64 234.44 232.22 234.38 81.8M
2022-08-08 232.70 234.20 231.26 232.91 66.0M
2022-08-05 231.74 232.67 228.86 232.67 60.6M
2022-08-04 233.55 234.53 231.55 231.75 66.3M
2022-08-03 231.38 234.19 231.35 233.46 74.5M
2022-08-02 230.59 231.49 229.78 231.36 49.3M
2022-08-01 230.21 233.47 229.68 230.59 60.2M
2022-07-29 226.35 230.30 226.35 230.20 58.2M
2022-07-28 225.28 228.44 225.28 226.31 46.2M
2022-07-27 223.03 225.21 223.03 225.19 34.7M
2022-07-26 223.63 225.55 223.01 223.05 42.0M
2022-07-25 222.75 223.86 221.20 223.63 34.6M
2022-07-22 220.09 223.51 220.09 222.75 44.0M
2022-07-21 221.52 223.22 219.66 220.09 46.3M
2022-07-20 221.69 222.71 220.56 221.50 40.7M
2022-07-19 220.26 221.70 219.30 221.70 47.8M
2022-07-18 214.96 220.39 214.96 220.29 53.3M
2022-07-15 211.74 215.04 211.74 214.97 53.9M
2022-07-14 214.54 216.90 211.06 211.69 55.9M
2022-07-13 217.27 218.01 214.05 214.55 45.0M
2022-07-12 217.37 218.15 216.08 217.27 37.4M
2022-07-11 216.12 219.73 214.64 217.32 46.1M
2022-07-07 208.19 214.42 208.19 214.09 51.9M
2022-07-06 210.56 211.63 208.17 208.17 78.9M
2022-07-04 210.38 214.18 210.38 214.14 48.9M
2022-07-01 211.96 212.56 209.68 210.37 56.6M
2022-06-29 220.17 220.41 217.10 217.26 69.1M
2022-06-28 218.73 221.72 218.73 220.18 66.2M
2022-06-24 215.13 215.51 213.05 214.51 69.2M
2022-06-23 216.64 217.79 212.80 215.14 61.9M
2022-06-21 220.26 223.26 220.15 221.24 59.9M
2022-06-20 218.70 220.38 216.88 220.20 54.3M
2022-06-16 222.32 223.56 215.22 215.60 77.3M
2022-06-15 223.72 224.12 219.46 222.22 70.4M
2022-06-13 231.56 231.56 224.32 224.74 83.6M
2022-06-10 237.19 237.19 231.54 231.74 80.4M
2022-06-08 240.93 242.32 240.01 240.41 89.2M
2022-06-07 240.74 241.86 238.83 240.89 108.1M
2022-06-02 238.23 240.34 237.78 239.87 91.5M
2022-06-01 238.35 239.36 236.61 238.17 88.5M
2022-05-30 237.69 240.77 235.90 236.94 90.0M
2022-05-27 233.81 237.75 233.81 237.68 91.0M
2022-05-24 230.01 230.67 228.69 229.35 59.0M
2022-05-23 228.54 230.54 228.54 229.58 62.4M
2022-05-19 227.73 227.73 223.31 226.86 80.2M
2022-05-18 225.80 229.87 225.80 227.66 115.5M
2022-05-13 213.94 221.61 213.94 221.54 122.9M
2022-05-12 217.07 217.07 212.37 213.78 79.5M
2022-05-10 215.32 215.32 211.07 214.82 120.1M
2022-05-09 222.52 222.52 215.19 215.31 100.1M
2022-05-05 226.12 228.68 225.50 225.71 136.8M
2022-05-04 223.86 227.17 223.86 226.06 116.7M
2022-05-02 227.84 227.84 220.02 221.99 95.6M
2022-04-29 225.02 228.33 225.02 227.80 79.2M
2022-04-27 225.68 226.65 224.50 225.71 75.2M
2022-04-26 225.83 227.71 224.03 225.28 50.2M
2022-04-22 236.93 236.93 233.51 234.26 48.0M
2022-04-21 234.39 236.83 234.39 236.64 58.9M
2022-04-19 233.40 235.05 232.45 234.32 69.2M
2022-04-13 232.05 233.74 231.77 233.42 50.8M
2022-04-11 233.19 234.40 231.09 231.82 61.0M
2022-04-08 229.71 233.25 229.71 233.19 105.4M
2022-04-06 233.97 234.13 229.30 230.17 72.1M
2022-04-05 232.94 235.09 232.94 233.99 59.0M
2022-04-01 231.34 233.23 230.34 232.96 66.7M
2022-03-31 231.42 232.21 231.04 231.10 55.7M
2022-03-29 230.13 232.10 228.28 229.06 78.3M
2022-03-28 228.30 230.92 228.30 230.13 65.7M
2022-03-24 229.63 229.74 226.54 227.15 108.3M
2022-03-23 227.93 229.78 227.89 229.09 81.2M
2022-03-21 222.10 225.80 222.10 225.44 73.8M
2022-03-18 221.91 223.47 221.76 222.09 82.9M
2022-03-16 214.08 219.91 214.08 219.46 75.7M
2022-03-15 218.39 218.39 212.81 214.02 105.6M
2022-03-11 216.83 221.71 216.83 218.95 89.8M
2022-03-10 216.64 218.92 216.37 216.79 90.3M
2022-03-08 208.02 212.54 206.27 211.38 134.5M
2022-03-07 210.69 210.69 204.29 207.97 129.6M
2022-03-03 216.14 218.64 214.10 214.18 90.9M
2022-03-02 217.16 217.75 214.57 216.07 102.5M
2022-02-28 216.26 217.83 214.45 217.82 81.8M
2022-02-25 211.55 216.60 211.55 216.26 88.0M
2022-02-23 215.13 216.90 214.92 215.74 57.5M
2022-02-22 212.84 215.09 207.80 215.08 95.3M
2022-02-18 218.34 218.34 215.36 216.67 80.1M
2022-02-17 221.16 221.41 218.34 218.34 83.8M
2022-02-15 217.24 219.46 216.39 219.05 90.3M
2022-02-14 223.08 223.08 215.08 217.21 105.5M
2022-02-10 221.13 223.08 220.42 222.25 77.6M
2022-02-09 218.15 221.23 218.15 221.14 65.8M
2022-02-07 219.95 220.39 217.91 220.24 67.9M
2022-02-04 218.65 220.30 217.27 219.32 102.4M
2022-02-02 218.01 222.33 218.01 221.37 96.5M
2022-02-01 216.12 217.98 216.12 217.98 62.4M
2022-01-28 216.54 216.75 212.68 214.66 115.9M
2022-01-27 213.97 217.02 211.07 216.61 147.0M
2022-01-25 205.22 210.80 205.22 207.47 72.5M
2022-01-24 215.84 215.84 204.76 205.18 117.1M
2022-01-20 222.49 222.99 220.17 221.57 70.5M
2022-01-19 222.89 223.12 220.01 222.43 75.4M
2022-01-17 225.06 226.24 224.97 225.65 52.4M
2022-01-14 225.55 225.55 223.46 225.03 54.2M
2022-01-12 223.06 226.44 223.06 225.71 56.3M
2022-01-11 221.21 223.06 221.21 223.05 60.3M
2022-01-07 225.23 226.49 224.56 225.43 79.0M
2022-01-06 227.46 227.46 223.62 225.21 92.8M
2022-01-04 227.70 229.59 227.52 227.64 73.3M
2022-01-03 224.12 227.93 224.12 227.72 67.7M