Oslo SE Primary Capital Certificates (OSEEX)

OSEEX
🏛️ 노르웨이 →
6,377.48
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
2021-12-30 3,548.28 3,581.78 3,542.72 3,573.09 0.7M
2021-12-29 3,528.38 3,549.39 3,522.28 3,549.22 0.5M
2021-12-28 3,477.64 3,523.11 3,477.64 3,522.80 0.6M
2021-12-27 3,470.30 3,492.45 3,465.62 3,477.05 0.3M
2021-12-23 3,415.47 3,471.79 3,415.47 3,470.28 0.6M
2021-12-22 3,403.29 3,422.59 3,392.71 3,413.96 0.4M
2021-12-21 3,384.44 3,416.59 3,383.69 3,403.29 0.4M
2021-12-20 3,405.80 3,405.80 3,364.83 3,385.52 0.5M
2021-12-17 3,425.50 3,428.41 3,395.94 3,405.80 0.7M
2021-12-16 3,390.14 3,444.21 3,390.14 3,422.63 0.6M
2021-12-15 3,376.56 3,390.56 3,364.20 3,378.96 0.7M
2021-12-14 3,412.72 3,412.72 3,344.85 3,375.48 0.7M
2021-12-13 3,423.82 3,454.08 3,402.10 3,412.72 0.4M
2021-12-10 3,402.04 3,437.25 3,394.24 3,424.30 0.6M
2021-12-09 3,429.69 3,429.69 3,394.27 3,401.54 0.4M
2021-12-08 3,433.64 3,453.74 3,410.29 3,428.61 0.5M
2021-12-07 3,415.22 3,436.03 3,414.73 3,436.03 0.2M
2021-12-06 3,426.58 3,426.58 3,390.03 3,415.22 0.4M
2021-12-03 3,421.17 3,435.25 3,411.11 3,426.44 0.3M
2021-12-02 3,437.13 3,445.80 3,405.88 3,430.53 0.5M
2021-12-01 3,389.16 3,436.38 3,380.80 3,436.38 0.3M
2021-11-30 3,403.80 3,403.80 3,321.80 3,389.16 1.1M
2021-11-29 3,360.16 3,417.62 3,350.41 3,399.81 0.6M
2021-11-26 3,461.52 3,461.52 3,369.97 3,371.07 0.6M
2021-11-25 3,477.37 3,480.51 3,448.73 3,462.27 0.4M
2021-11-24 3,501.64 3,502.28 3,461.88 3,474.58 0.5M
2021-11-23 3,489.18 3,507.06 3,470.41 3,501.64 0.4M
2021-11-22 3,481.81 3,507.94 3,473.44 3,488.14 0.4M
2021-11-19 3,470.01 3,481.87 3,443.29 3,481.58 0.5M
2021-11-18 3,455.70 3,484.45 3,432.81 3,467.14 0.6M
2021-11-17 3,473.95 3,482.41 3,451.87 3,455.57 0.5M
2021-11-16 3,460.46 3,483.19 3,459.44 3,473.50 0.5M
2021-11-15 3,482.05 3,493.18 3,459.14 3,460.01 0.6M
2021-11-12 3,475.27 3,498.06 3,475.27 3,482.02 0.5M
2021-11-11 3,466.80 3,482.04 3,462.71 3,477.43 0.5M
2021-11-10 3,465.34 3,484.37 3,456.18 3,466.80 0.4M
2021-11-09 3,453.50 3,469.95 3,444.24 3,465.12 0.5M
2021-11-08 3,441.55 3,458.26 3,434.41 3,452.39 0.5M
2021-11-05 3,396.32 3,440.52 3,389.52 3,440.52 0.6M
2021-11-04 3,405.43 3,432.78 3,392.17 3,392.17 1.7M
2021-11-03 3,345.11 3,388.78 3,344.82 3,388.38 0.7M
2021-11-02 3,353.06 3,366.67 3,314.64 3,346.14 0.8M
2021-11-01 3,343.16 3,369.33 3,323.58 3,323.58 0.9M
2021-10-29 3,339.79 3,356.75 3,321.86 3,340.62 0.8M
2021-10-28 3,329.06 3,342.43 3,294.56 3,337.45 0.8M
2021-10-27 3,321.14 3,335.49 3,308.45 3,325.07 0.5M
2021-10-26 3,330.32 3,338.41 3,314.40 3,319.61 0.4M
2021-10-25 3,358.68 3,358.68 3,327.56 3,330.32 0.5M
2021-10-22 3,324.22 3,358.68 3,314.68 3,358.68 0.8M
2021-10-21 3,326.96 3,339.20 3,320.63 3,323.71 0.4M
2021-10-20 3,288.89 3,326.85 3,287.29 3,326.85 0.7M
2021-10-19 3,295.30 3,295.30 3,271.71 3,288.89 0.6M
2021-10-18 3,289.47 3,332.51 3,289.47 3,295.30 0.7M
2021-10-15 3,292.74 3,310.32 3,274.64 3,289.47 1.7M
2021-10-14 3,244.46 3,288.82 3,244.46 3,288.04 0.5M
2021-10-13 3,233.30 3,259.18 3,228.03 3,244.46 1.5M
2021-10-12 3,204.80 3,235.00 3,194.44 3,235.00 0.8M
2021-10-11 3,199.61 3,218.72 3,199.61 3,206.39 0.4M
2021-10-08 3,217.04 3,235.49 3,193.37 3,199.82 0.6M
2021-10-07 3,180.84 3,219.70 3,176.82 3,208.81 0.8M
2021-10-06 3,181.10 3,181.10 3,157.62 3,180.84 0.7M
2021-10-05 3,181.59 3,181.59 3,163.88 3,181.10 0.6M
2021-10-04 3,130.46 3,173.44 3,130.46 3,170.31 0.7M
2021-10-01 3,111.93 3,149.00 3,083.47 3,130.67 0.5M
2021-09-30 3,097.45 3,138.68 3,097.45 3,112.15 0.7M
2021-09-29 3,062.66 3,120.47 3,061.17 3,097.45 0.9M
2021-09-28 3,080.59 3,084.67 3,059.22 3,064.13 0.6M
2021-09-27 3,056.45 3,091.47 3,056.45 3,080.59 0.3M
2021-09-24 3,034.94 3,061.47 3,032.86 3,056.45 0.5M
2021-09-23 2,986.30 3,042.24 2,986.30 3,036.07 0.6M
2021-09-22 2,934.27 2,981.99 2,934.27 2,973.98 0.4M
2021-09-21 2,941.98 2,962.57 2,932.78 2,933.86 0.3M
2021-09-20 2,991.78 2,991.78 2,927.12 2,942.77 0.6M
2021-09-17 2,988.97 3,000.45 2,981.24 2,991.54 0.3M
2021-09-16 2,970.25 2,984.41 2,964.52 2,980.84 0.3M
2021-09-15 2,960.46 2,976.02 2,956.19 2,970.25 0.3M
2021-09-14 2,958.60 2,972.42 2,952.37 2,960.46 0.3M
2021-09-13 2,971.54 2,978.32 2,960.69 2,961.62 0.2M
2021-09-10 2,991.86 2,994.11 2,967.35 2,967.35 0.3M
2021-09-09 2,974.37 2,991.34 2,958.00 2,991.34 0.4M
2021-09-08 2,981.41 2,983.74 2,970.51 2,973.41 0.3M
2021-09-07 2,985.40 2,991.53 2,971.60 2,981.41 0.3M
2021-09-06 2,988.87 2,993.28 2,978.58 2,987.92 0.2M
2021-09-03 2,987.36 2,996.16 2,980.66 2,988.98 0.2M
2021-09-02 2,981.50 2,997.67 2,977.78 2,986.95 0.5M
2021-09-01 2,967.56 2,993.93 2,967.56 2,981.50 0.6M
2021-08-31 2,955.98 2,974.93 2,952.65 2,962.85 0.5M
2021-08-30 2,968.21 2,978.14 2,948.57 2,958.50 0.3M
2021-08-27 2,975.88 2,979.97 2,964.42 2,968.21 0.6M
2021-08-26 2,977.72 2,978.13 2,959.72 2,975.88 0.4M
2021-08-25 2,961.79 2,979.61 2,956.61 2,976.75 0.4M
2021-08-24 2,972.04 2,983.66 2,955.42 2,961.79 0.4M
2021-08-23 2,981.69 2,990.65 2,968.92 2,972.04 0.3M
2021-08-20 2,974.41 2,986.98 2,970.44 2,976.27 0.3M
2021-08-19 2,992.34 2,992.34 2,962.13 2,973.06 0.4M
2021-08-18 2,977.91 2,997.71 2,977.91 2,993.86 0.3M
2021-08-17 3,009.93 3,017.69 2,977.84 2,977.91 0.4M
2021-08-16 3,013.81 3,017.24 2,996.51 3,008.57 0.3M
2021-08-13 2,981.14 3,017.59 2,976.53 3,013.91 0.5M
2021-08-12 2,980.34 3,010.99 2,979.76 2,981.14 0.6M
2021-08-11 2,972.39 2,986.21 2,960.37 2,980.16 0.3M
2021-08-10 2,920.25 2,970.96 2,920.25 2,970.96 0.3M
2021-08-09 2,940.46 2,940.46 2,916.35 2,920.51 0.2M
2021-08-06 2,899.92 2,940.46 2,896.51 2,940.46 0.3M
2021-08-05 2,893.59 2,908.94 2,888.65 2,900.03 0.2M
2021-08-04 2,887.05 2,897.49 2,880.86 2,893.97 0.3M
2021-08-03 2,894.86 2,897.87 2,871.28 2,885.03 0.2M
2021-08-02 2,904.00 2,911.40 2,884.33 2,894.12 0.2M
2021-07-30 2,907.74 2,908.96 2,892.70 2,904.00 0.3M
2021-07-29 2,910.27 2,923.87 2,906.38 2,914.52 0.2M
2021-07-28 2,891.57 2,918.13 2,888.84 2,910.77 0.1M
2021-07-27 2,903.54 2,911.20 2,881.79 2,893.66 0.3M
2021-07-26 2,889.65 2,909.25 2,883.36 2,903.54 0.2M
2021-07-23 2,910.25 2,916.13 2,889.62 2,889.76 0.2M
2021-07-22 2,917.52 2,935.70 2,906.19 2,906.19 0.2M
2021-07-21 2,908.90 2,930.06 2,906.32 2,917.13 0.2M
2021-07-20 2,875.71 2,913.75 2,875.71 2,911.61 0.4M
2021-07-19 2,941.11 2,947.59 2,875.71 2,875.71 0.4M
2021-07-16 2,997.97 2,998.15 2,940.95 2,940.95 0.3M
2021-07-15 2,960.86 2,997.97 2,959.30 2,997.97 0.3M
2021-07-14 2,951.03 2,970.85 2,951.03 2,961.25 0.3M
2021-07-13 2,925.93 2,957.10 2,924.09 2,951.03 0.3M
2021-07-12 2,888.96 2,927.94 2,883.79 2,927.94 0.5M
2021-07-09 2,877.93 2,897.58 2,870.89 2,876.76 0.5M
2021-07-08 2,876.10 2,880.73 2,862.52 2,875.07 0.4M
2021-07-07 2,866.18 2,877.43 2,851.55 2,875.40 0.3M
2021-07-06 2,897.25 2,898.14 2,864.09 2,866.18 0.3M
2021-07-05 2,888.48 2,897.61 2,886.84 2,897.05 0.7M
2021-07-02 2,884.86 2,897.05 2,880.16 2,887.43 0.2M
2021-07-01 2,886.92 2,888.95 2,875.22 2,882.24 0.2M
2021-06-30 2,897.03 2,899.89 2,875.86 2,887.70 0.4M
2021-06-29 2,905.79 2,929.30 2,896.68 2,897.03 0.3M
2021-06-28 2,935.37 2,942.14 2,904.43 2,904.43 0.5M
2021-06-25 2,923.33 2,942.07 2,923.33 2,935.34 0.3M
2021-06-24 2,944.68 2,947.48 2,923.33 2,923.33 0.3M
2021-06-23 2,930.48 2,959.10 2,930.48 2,944.47 0.5M
2021-06-22 2,903.54 2,937.89 2,893.37 2,930.35 0.5M
2021-06-21 2,879.34 2,903.54 2,847.03 2,903.54 0.4M
2021-06-18 2,922.45 2,935.42 2,880.06 2,880.06 0.9M
2021-06-17 2,876.33 2,929.78 2,876.26 2,922.45 1.0M
2021-06-16 2,875.47 2,879.12 2,860.83 2,876.82 0.3M
2021-06-15 2,880.73 2,886.43 2,864.63 2,875.47 0.3M
2021-06-14 2,845.87 2,879.62 2,845.87 2,879.62 0.3M
2021-06-11 2,851.50 2,857.84 2,844.52 2,845.51 0.2M
2021-06-10 2,843.62 2,856.52 2,837.22 2,851.32 0.2M
2021-06-09 2,867.96 2,872.42 2,841.43 2,841.68 0.3M
2021-06-08 2,875.19 2,877.51 2,860.24 2,865.44 0.2M
2021-06-07 2,876.15 2,886.52 2,862.31 2,875.19 0.3M
2021-06-04 2,859.71 2,881.53 2,859.32 2,877.72 0.7M
2021-06-03 2,838.23 2,861.54 2,830.39 2,855.64 0.6M
2021-06-02 2,855.93 2,860.15 2,837.57 2,838.23 0.6M
2021-06-01 2,823.79 2,856.32 2,822.76 2,856.32 0.3M
2021-05-31 2,831.03 2,831.03 2,816.21 2,824.94 0.2M
2021-05-28 2,819.69 2,843.29 2,819.69 2,831.03 0.3M
2021-05-27 2,802.90 2,822.78 2,802.90 2,819.20 0.8M
2021-05-26 2,811.41 2,816.29 2,787.39 2,799.96 0.5M
2021-05-25 2,825.12 2,835.19 2,808.13 2,812.84 0.3M
2021-05-21 2,813.14 2,830.20 2,813.14 2,826.72 0.4M
2021-05-20 2,790.93 2,822.69 2,790.93 2,813.14 0.3M
2021-05-19 2,817.74 2,819.78 2,790.93 2,790.93 0.3M
2021-05-18 2,806.21 2,821.36 2,803.93 2,816.27 0.5M
2021-05-14 2,791.74 2,810.65 2,771.83 2,806.21 0.5M
2021-05-12 2,802.86 2,808.03 2,778.82 2,790.96 0.5M
2021-05-11 2,829.82 2,829.86 2,799.48 2,804.44 0.5M
2021-05-10 2,807.45 2,829.82 2,805.98 2,829.82 0.0M
2021-05-07 2,793.68 2,823.10 2,790.35 2,807.24 0.6M
2021-05-06 2,777.40 2,793.06 2,775.30 2,793.06 0.5M
2021-05-05 2,760.01 2,789.77 2,760.01 2,776.80 0.5M
2021-05-04 2,773.23 2,790.30 2,759.55 2,759.55 0.4M
2021-05-03 2,750.33 2,776.71 2,746.78 2,774.21 0.3M
2021-04-30 2,777.62 2,780.99 2,749.17 2,749.17 0.4M
2021-04-29 2,787.35 2,791.50 2,775.89 2,777.15 0.5M
2021-04-28 2,766.18 2,788.40 2,765.18 2,787.18 0.4M
2021-04-27 2,767.58 2,776.21 2,754.71 2,775.81 0.4M
2021-04-26 2,725.31 2,769.55 2,717.25 2,769.55 0.6M
2021-04-23 2,688.90 2,725.10 2,687.92 2,725.10 0.6M
2021-04-22 2,688.12 2,702.11 2,681.88 2,686.15 0.4M
2021-04-21 2,721.11 2,724.77 2,670.63 2,688.12 0.7M
2021-04-20 2,735.24 2,746.23 2,710.85 2,722.58 0.6M
2021-04-19 2,750.37 2,775.72 2,737.71 2,740.75 0.5M
2021-04-16 2,720.47 2,754.74 2,720.47 2,750.37 0.7M
2021-04-15 2,709.78 2,731.16 2,707.54 2,720.47 0.9M
2021-04-14 2,732.90 2,732.90 2,703.56 2,709.78 0.6M
2021-04-13 2,711.74 2,724.57 2,700.47 2,723.27 0.8M
2021-04-12 2,665.05 2,710.61 2,665.05 2,707.62 0.8M
2021-04-09 2,648.67 2,666.00 2,642.26 2,665.26 0.4M
2021-04-08 2,642.52 2,650.18 2,625.68 2,642.31 0.5M
2021-04-07 2,655.47 2,661.09 2,638.61 2,642.52 0.4M
2021-04-06 2,641.82 2,664.07 2,641.82 2,656.30 0.5M
2021-03-31 2,650.03 2,660.33 2,641.40 2,641.40 0.2M
2021-03-30 2,652.79 2,656.55 2,635.11 2,647.63 0.3M
2021-03-29 2,644.27 2,654.25 2,632.52 2,652.72 0.3M
2021-03-26 2,650.48 2,658.13 2,641.69 2,645.69 0.4M
2021-03-25 2,662.60 2,662.60 2,607.06 2,615.77 0.7M
2021-03-24 2,620.20 2,653.73 2,603.98 2,650.09 0.7M
2021-03-23 2,640.20 2,650.38 2,616.79 2,618.15 0.7M
2021-03-22 2,649.55 2,665.65 2,637.04 2,639.57 0.5M
2021-03-19 2,638.05 2,649.55 2,629.40 2,649.55 0.6M
2021-03-18 2,621.86 2,639.61 2,621.32 2,638.05 0.4M
2021-03-17 2,640.89 2,651.76 2,614.55 2,621.86 0.5M
2021-03-16 2,637.16 2,661.36 2,637.16 2,641.88 0.5M
2021-03-15 2,613.07 2,650.54 2,611.47 2,636.96 0.6M
2021-03-12 2,599.94 2,613.35 2,596.30 2,610.47 0.6M
2021-03-11 2,610.29 2,618.75 2,597.70 2,598.97 0.4M
2021-03-10 2,601.90 2,620.73 2,601.90 2,610.29 0.6M
2021-03-09 2,609.06 2,620.64 2,596.63 2,601.90 0.8M
2021-03-08 2,583.02 2,616.62 2,583.02 2,608.85 0.7M
2021-03-05 2,557.04 2,581.33 2,552.70 2,579.12 1.2M
2021-03-04 2,524.37 2,557.48 2,518.94 2,557.48 0.8M
2021-03-03 2,511.67 2,537.94 2,511.67 2,537.94 0.5M
2021-03-02 2,496.78 2,513.50 2,492.42 2,513.50 0.5M
2021-03-01 2,441.82 2,497.52 2,441.82 2,496.78 0.7M
2021-02-26 2,470.20 2,470.20 2,440.85 2,441.82 0.4M
2021-02-25 2,468.06 2,488.38 2,464.16 2,475.39 0.4M
2021-02-24 2,459.51 2,480.30 2,455.60 2,467.58 0.4M
2021-02-23 2,432.32 2,458.76 2,419.88 2,458.76 0.7M
2021-02-22 2,450.88 2,450.88 2,430.27 2,432.81 0.4M
2021-02-19 2,437.62 2,454.46 2,431.25 2,450.88 0.3M
2021-02-18 2,445.82 2,456.49 2,433.54 2,437.62 0.3M
2021-02-17 2,431.90 2,446.64 2,425.90 2,445.48 0.3M
2021-02-16 2,422.83 2,431.90 2,414.62 2,431.90 0.4M
2021-02-15 2,433.55 2,435.58 2,413.26 2,421.82 0.3M
2021-02-12 2,450.66 2,457.17 2,426.24 2,433.30 0.9M
2021-02-11 2,424.69 2,453.20 2,424.69 2,451.14 0.5M
2021-02-10 2,432.28 2,441.52 2,418.09 2,424.69 0.4M
2021-02-09 2,445.36 2,448.69 2,427.77 2,432.41 0.3M
2021-02-08 2,421.02 2,461.61 2,421.02 2,445.61 0.3M
2021-02-05 2,447.23 2,469.28 2,418.43 2,421.02 1.1M
2021-02-04 2,433.15 2,454.41 2,414.45 2,447.72 0.5M
2021-02-03 2,431.06 2,447.06 2,429.13 2,435.15 0.4M
2021-02-02 2,389.09 2,431.06 2,385.05 2,431.06 0.5M
2021-02-01 2,397.51 2,397.51 2,377.92 2,386.77 0.3M
2021-01-29 2,374.44 2,397.51 2,358.83 2,397.51 0.4M
2021-01-28 2,361.87 2,377.60 2,319.64 2,374.44 1.3M
2021-01-27 2,367.36 2,379.34 2,345.67 2,359.94 0.6M
2021-01-26 2,390.06 2,390.06 2,366.86 2,366.86 0.5M
2021-01-25 2,430.84 2,434.64 2,377.71 2,395.08 0.5M
2021-01-22 2,460.79 2,463.34 2,428.28 2,430.84 0.6M
2021-01-21 2,463.83 2,484.22 2,462.09 2,471.18 1.4M
2021-01-20 2,446.21 2,466.34 2,441.95 2,466.34 1.1M
2021-01-19 2,423.00 2,456.38 2,423.00 2,446.64 0.7M
2021-01-18 2,395.64 2,423.00 2,390.21 2,423.00 0.6M
2021-01-15 2,389.09 2,403.37 2,386.41 2,395.64 0.6M
2021-01-14 2,366.12 2,393.19 2,366.12 2,388.97 1.3M
2021-01-13 2,390.30 2,392.74 2,366.12 2,366.12 0.5M
2021-01-12 2,369.08 2,393.13 2,360.56 2,390.30 0.3M
2021-01-11 2,388.48 2,388.48 2,364.46 2,369.08 0.4M
2021-01-08 2,371.27 2,392.78 2,371.27 2,388.48 0.4M
2021-01-07 2,359.74 2,387.51 2,359.74 2,371.37 0.7M
2021-01-06 2,333.03 2,369.85 2,333.03 2,359.74 0.5M
2021-01-05 2,324.25 2,346.52 2,317.90 2,333.03 0.4M
2021-01-04 2,360.75 2,368.32 2,317.98 2,324.25 0.3M