Oslo GICS Small Caps (OSESX)

🏛️ 노르웨이 →
1,184.80
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
2023-12-29 980.71 986.00 977.59 985.74 119.4M
2023-12-28 977.91 980.77 973.15 980.77 158.0M
2023-12-27 972.93 980.92 972.93 977.91 313.5M
2023-12-22 965.32 972.97 965.32 972.93 139.5M
2023-12-21 964.36 965.64 958.23 965.64 150.6M
2023-12-20 960.52 967.37 960.52 964.18 130.3M
2023-12-19 958.97 963.07 956.17 960.52 165.0M
2023-12-18 951.58 963.11 951.58 958.97 237.0M
2023-12-15 941.04 957.81 941.04 951.58 218.7M
2023-12-14 915.17 942.79 915.17 940.96 248.3M
2023-12-13 918.08 920.04 908.42 915.06 402.7M
2023-12-12 925.20 926.36 912.55 915.29 179.4M
2023-12-11 925.74 927.03 920.31 925.32 203.0M
2023-12-08 912.72 925.70 912.72 925.69 159.6M
2023-12-07 920.53 922.76 910.19 912.56 190.8M
2023-12-06 917.88 924.60 916.82 920.04 289.1M
2023-12-05 914.90 921.27 913.20 917.96 320.6M
2023-12-04 923.20 927.57 914.22 914.96 335.1M
2023-12-01 918.79 923.22 917.05 923.22 229.0M
2023-11-30 914.33 918.76 912.95 918.51 160.6M
2023-11-29 912.80 918.07 911.64 914.27 110.6M
2023-11-28 922.31 922.31 909.53 912.80 159.0M
2023-11-27 927.84 929.37 922.44 922.44 95.2M
2023-11-24 925.26 928.33 924.08 927.84 78.2M
2023-11-23 913.48 925.25 913.48 925.25 83.0M
2023-11-22 915.70 921.25 913.04 913.48 157.7M
2023-11-21 928.77 931.93 915.37 915.57 109.6M
2023-11-20 921.67 928.89 921.67 928.57 142.6M
2023-11-17 911.46 922.26 911.46 921.32 133.1M
2023-11-16 923.75 926.16 911.05 911.05 285.5M
2023-11-15 916.30 927.23 916.30 923.32 183.9M
2023-11-14 908.84 917.09 904.98 915.84 265.8M
2023-11-13 909.73 913.95 906.43 908.30 93.5M
2023-11-10 917.08 917.08 907.96 909.18 162.6M
2023-11-09 911.14 918.31 907.76 916.99 141.3M
2023-11-08 911.91 913.93 904.54 910.99 169.8M
2023-11-07 925.89 925.89 910.40 911.90 283.3M
2023-11-06 926.13 932.14 924.50 925.29 305.2M
2023-11-03 922.97 931.16 922.97 925.93 214.9M
2023-11-02 905.31 923.48 905.31 922.62 258.9M
2023-11-01 905.11 906.93 898.59 905.27 196.9M
2023-10-31 895.75 905.36 895.75 905.11 204.1M
2023-10-30 892.96 900.84 892.96 895.71 292.4M
2023-10-27 882.89 896.78 882.89 892.81 378.9M
2023-10-26 893.19 893.19 882.74 882.86 481.3M
2023-10-25 907.94 911.58 892.42 892.81 354.9M
2023-10-24 904.43 909.23 897.16 907.88 264.9M
2023-10-23 917.09 917.09 894.03 897.34 418.8M
2023-10-20 925.28 925.28 914.84 917.00 851.8M
2023-10-19 931.71 931.71 922.41 925.28 581.8M
2023-10-18 928.06 932.21 925.34 931.71 386.3M
2023-10-17 925.32 929.71 921.59 928.06 273.6M
2023-10-16 925.10 927.81 918.45 925.30 307.9M
2023-10-13 926.81 929.94 924.85 924.89 322.3M
2023-10-12 918.94 930.53 918.94 926.86 271.9M
2023-10-11 919.01 925.18 916.07 918.66 390.8M
2023-10-10 908.47 919.24 908.47 919.01 465.0M
2023-10-09 902.02 912.56 902.02 908.54 126.0M
2023-10-06 905.70 910.65 900.83 901.98 140.2M
2023-10-05 898.49 905.65 898.03 905.65 148.9M
2023-10-04 917.36 917.36 898.43 898.46 256.1M
2023-10-03 931.57 931.57 916.98 917.33 176.6M
2023-10-02 940.05 948.42 931.56 931.56 145.3M
2023-09-29 933.04 945.74 933.04 940.06 130.3M
2023-09-28 940.65 941.56 931.33 933.00 172.7M
2023-09-27 927.76 940.91 927.70 940.90 139.7M
2023-09-26 933.66 933.66 927.44 927.79 104.1M
2023-09-25 952.41 952.41 932.61 933.66 131.5M
2023-09-22 956.14 956.14 950.49 952.41 90.4M
2023-09-21 963.37 963.37 951.79 956.01 132.9M
2023-09-20 953.60 963.59 950.51 963.38 141.5M
2023-09-19 944.85 952.28 941.53 950.69 126.5M
2023-09-18 919.77 946.46 918.06 944.71 217.4M
2023-09-15 938.72 943.55 938.48 939.71 182.7M
2023-09-14 930.31 940.73 930.31 938.72 215.1M
2023-09-13 935.36 937.47 930.31 930.31 99.8M
2023-09-12 934.66 937.38 933.11 935.40 148.0M
2023-09-11 932.17 936.66 931.31 934.48 142.9M
2023-09-08 930.10 933.80 928.28 932.17 75.1M
2023-09-07 936.50 936.50 930.11 930.11 90.6M
2023-09-06 939.31 940.50 933.94 936.12 79.9M
2023-09-05 940.71 943.27 938.20 939.32 71.9M
2023-09-04 942.40 949.01 939.68 940.71 114.0M
2023-09-01 940.60 944.40 939.02 942.35 129.0M
2023-08-31 934.16 940.11 931.19 940.05 90.2M
2023-08-30 932.97 938.04 932.44 933.21 135.1M
2023-08-29 930.00 933.91 930.00 932.81 145.2M
2023-08-28 925.52 930.01 923.51 929.47 167.8M
2023-08-25 923.95 926.89 919.50 925.48 117.1M
2023-08-24 937.17 937.17 923.33 923.97 101.8M
2023-08-23 942.70 943.41 932.03 936.89 223.4M
2023-08-22 946.51 952.20 941.86 942.79 301.8M
2023-08-21 947.77 948.59 945.35 946.49 89.5M
2023-08-18 960.72 960.72 941.36 946.49 106.8M
2023-08-17 963.72 964.35 958.06 960.69 100.9M
2023-08-16 956.47 963.40 955.22 963.32 117.4M
2023-08-15 958.71 964.72 956.30 956.37 159.1M
2023-08-14 957.50 960.61 952.61 958.49 77.2M
2023-08-11 956.54 958.11 951.54 957.50 84.5M
2023-08-10 950.92 956.53 949.66 956.53 151.5M
2023-08-09 943.10 951.50 943.10 950.88 95.7M
2023-08-08 952.81 952.81 939.18 943.09 113.7M
2023-08-07 960.02 963.19 952.30 952.99 170.1M
2023-08-04 949.80 960.83 949.80 959.98 121.9M
2023-08-03 951.19 951.19 944.17 949.83 108.4M
2023-08-02 961.31 961.31 949.79 951.19 114.3M
2023-08-01 960.89 963.19 959.02 961.30 99.0M
2023-07-31 952.78 962.60 952.02 960.94 100.3M
2023-07-28 958.50 958.50 948.53 952.84 144.0M
2023-07-27 949.30 958.50 949.29 958.50 188.7M
2023-07-26 948.97 951.75 945.41 949.11 396.7M
2023-07-25 945.76 949.06 945.04 948.97 80.9M
2023-07-24 940.28 947.03 938.20 945.59 74.3M
2023-07-21 938.03 940.42 937.54 940.28 79.9M
2023-07-20 931.54 938.81 929.13 938.00 105.7M
2023-07-19 924.31 931.54 923.97 931.54 51.7M
2023-07-18 915.76 924.06 915.76 924.06 66.9M
2023-07-17 925.33 925.33 911.74 915.76 65.6M
2023-07-14 925.29 925.76 917.56 925.34 78.5M
2023-07-13 931.17 932.33 923.50 925.28 86.3M
2023-07-12 919.77 931.92 919.77 931.19 148.8M
2023-07-11 919.41 921.60 914.49 919.77 186.9M
2023-07-10 920.02 920.02 909.94 919.41 87.7M
2023-07-07 914.61 920.56 913.14 919.66 64.6M
2023-07-06 922.37 922.37 913.51 914.59 79.8M
2023-07-05 929.46 929.46 920.93 922.37 86.6M
2023-07-04 928.52 931.59 927.37 929.48 68.6M
2023-07-03 919.11 929.48 919.11 928.52 93.5M
2023-06-30 911.55 920.81 910.69 919.11 81.8M
2023-06-29 903.53 911.50 903.53 911.50 86.2M
2023-06-28 897.79 904.66 897.75 903.49 85.5M
2023-06-27 902.13 903.08 891.63 896.52 109.4M
2023-06-26 907.30 909.44 897.15 902.22 118.2M
2023-06-23 919.07 919.43 904.46 907.33 139.2M
2023-06-22 933.97 933.97 915.62 918.86 189.7M
2023-06-21 940.17 940.17 932.40 933.81 109.2M
2023-06-20 941.18 941.18 935.61 937.50 93.4M
2023-06-19 947.84 947.84 938.71 941.18 106.7M
2023-06-16 945.71 955.42 945.39 947.84 118.6M
2023-06-15 948.87 952.65 943.72 945.68 118.7M
2023-06-14 950.80 952.00 945.47 948.86 108.3M
2023-06-13 945.95 953.22 944.64 950.78 124.8M
2023-06-12 951.44 952.84 946.00 946.00 176.9M
2023-06-09 948.65 951.79 945.38 951.37 93.3M
2023-06-08 950.90 953.32 946.57 948.64 95.4M
2023-06-07 944.65 951.76 943.39 950.90 82.9M
2023-06-06 948.81 948.81 939.78 943.89 67.4M
2023-06-05 954.18 961.21 948.33 948.73 79.5M
2023-06-02 947.90 957.92 947.90 954.18 93.7M
2023-06-01 943.53 950.89 941.65 947.52 91.4M
2023-05-31 945.71 945.71 936.52 942.39 126.6M
2023-05-30 945.20 949.91 942.90 945.67 98.0M
2023-05-26 944.35 947.34 942.93 944.88 86.2M
2023-05-25 947.25 952.68 943.72 944.00 235.5M
2023-05-24 954.56 954.56 945.07 947.10 94.4M
2023-05-23 936.88 953.85 936.88 953.57 148.8M
2023-05-22 938.37 938.37 933.47 936.61 107.3M
2023-05-19 924.19 938.55 924.19 938.30 71.1M
2023-05-16 922.83 929.59 919.38 924.10 79.6M
2023-05-15 922.67 926.93 915.56 922.82 73.4M
2023-05-12 916.34 922.30 911.47 922.30 60.3M
2023-05-11 912.59 922.25 911.99 915.17 77.1M
2023-05-10 903.96 915.68 903.68 912.59 116.1M
2023-05-09 911.48 911.48 899.14 903.66 85.0M
2023-05-08 911.31 917.38 910.16 911.44 57.7M
2023-05-05 895.82 911.76 895.82 911.29 60.6M
2023-05-04 903.98 904.73 893.18 895.52 70.1M
2023-05-03 913.28 913.28 900.93 903.95 85.7M
2023-05-02 927.73 929.95 913.25 913.25 87.5M
2023-04-28 914.30 927.31 914.30 927.31 96.6M
2023-04-27 912.11 913.65 904.09 913.61 89.3M
2023-04-26 911.18 917.73 906.93 910.04 89.4M
2023-04-25 921.80 923.20 911.11 911.11 65.7M
2023-04-24 920.14 922.53 916.49 921.51 50.4M
2023-04-21 923.62 923.62 917.01 920.16 68.8M
2023-04-20 930.72 930.72 920.63 923.74 68.1M
2023-04-19 933.61 934.32 927.29 930.75 102.0M
2023-04-18 933.14 939.62 932.41 933.75 111.8M
2023-04-17 928.24 937.94 928.24 933.10 111.6M
2023-04-14 933.61 934.77 925.73 928.21 132.3M
2023-04-13 929.67 934.78 926.48 932.81 113.3M
2023-04-12 926.89 931.80 923.29 929.60 115.0M
2023-04-11 922.44 931.17 922.44 926.90 77.2M
2023-04-05 923.32 926.18 919.45 922.34 61.5M
2023-04-04 926.34 928.37 923.37 923.37 53.1M
2023-04-03 926.19 933.25 924.83 926.31 87.0M
2023-03-31 914.39 926.19 914.39 926.19 71.1M
2023-03-30 896.79 913.68 896.79 913.60 78.1M
2023-03-29 887.63 896.66 887.63 896.66 63.8M
2023-03-28 888.74 894.82 882.51 886.82 83.4M
2023-03-27 876.32 891.76 876.32 888.48 71.2M
2023-03-24 907.08 907.08 875.01 876.36 113.2M
2023-03-23 901.70 907.67 895.29 907.02 76.1M
2023-03-22 899.96 906.23 894.49 899.08 76.4M
2023-03-21 896.22 910.23 896.22 899.97 98.7M
2023-03-20 897.35 897.35 867.62 896.15 116.6M
2023-03-17 902.81 927.31 896.61 897.68 172.1M
2023-03-16 900.28 910.58 890.04 902.48 126.4M
2023-03-15 941.83 943.04 895.79 900.28 210.9M
2023-03-14 923.01 943.36 917.54 941.83 261.2M
2023-03-13 960.74 960.87 912.80 923.04 173.3M
2023-03-10 969.94 969.94 955.12 960.72 99.3M
2023-03-09 974.26 975.24 968.04 969.31 142.4M
2023-03-08 972.41 974.94 963.17 974.26 115.5M
2023-03-07 979.16 981.19 969.80 971.89 163.8M
2023-03-06 981.42 988.07 978.84 979.16 107.1M
2023-03-03 975.39 983.01 975.39 981.18 123.2M
2023-03-02 974.27 976.47 969.52 975.33 110.8M
2023-03-01 968.48 977.90 968.48 973.97 113.6M
2023-02-28 966.03 969.73 960.11 968.48 117.1M
2023-02-27 954.27 968.03 954.27 965.60 79.2M
2023-02-24 962.04 964.50 953.96 954.08 95.2M
2023-02-23 952.00 963.59 952.00 962.00 103.2M
2023-02-22 967.12 967.12 951.54 952.05 106.6M
2023-02-21 971.40 971.91 964.37 967.12 93.9M
2023-02-20 971.72 973.15 966.45 971.17 100.3M
2023-02-17 970.46 972.56 964.78 970.48 111.3M
2023-02-16 965.29 976.70 964.12 970.10 162.8M
2023-02-15 958.62 965.64 957.41 965.29 121.1M
2023-02-14 953.01 958.16 948.59 958.13 118.6M
2023-02-13 951.80 954.80 950.19 953.00 133.6M
2023-02-10 955.46 955.46 948.07 950.75 145.4M
2023-02-09 955.42 955.81 951.38 955.40 109.1M
2023-02-08 940.98 956.63 940.98 955.41 150.3M
2023-02-07 942.15 950.28 939.11 940.93 102.4M
2023-02-06 944.43 944.43 934.95 942.15 92.4M
2023-02-03 936.54 944.65 935.12 944.58 94.0M
2023-02-02 930.99 944.77 930.99 936.22 107.6M
2023-02-01 915.82 933.54 915.82 930.98 185.9M
2023-01-31 912.77 916.34 909.85 915.82 80.4M
2023-01-30 912.99 915.26 910.61 912.77 105.7M
2023-01-27 906.38 913.33 906.38 912.99 110.4M
2023-01-26 896.75 907.87 896.75 906.51 141.7M
2023-01-25 905.97 909.97 895.70 896.74 147.9M
2023-01-24 911.58 914.77 903.96 906.03 97.9M
2023-01-23 901.47 911.52 901.47 911.52 104.3M
2023-01-20 892.42 902.26 892.42 901.27 100.6M
2023-01-19 897.43 897.43 888.45 892.35 110.3M
2023-01-18 894.94 898.13 889.80 897.63 87.6M
2023-01-17 891.94 896.01 888.22 894.93 67.2M
2023-01-16 889.69 893.26 889.28 891.88 61.7M
2023-01-13 878.22 889.63 878.22 889.63 68.3M
2023-01-12 875.01 879.38 871.31 878.23 79.5M
2023-01-11 873.46 878.25 873.14 875.02 64.3M
2023-01-10 877.40 877.40 870.26 873.40 78.2M
2023-01-09 866.92 882.43 866.92 877.40 72.8M
2023-01-06 863.69 867.48 861.19 866.79 62.4M
2023-01-05 866.89 868.91 861.47 863.66 57.0M
2023-01-04 879.43 879.43 865.90 867.06 70.4M
2023-01-03 884.33 893.07 879.36 879.43 68.4M
2023-01-02 873.76 887.88 873.76 884.35 57.5M