Copenhagen Cap PI (OMXCCAPPI)

OMXCCAPPI
🏛️ 덴마크 →
1,374.76
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 1,596.45 1,605.67 1,596.45 1,601.28 0.0M
2021-12-29 1,597.49 1,601.84 1,592.62 1,597.97 0.0M
2021-12-28 1,594.29 1,604.43 1,593.47 1,595.66 0.0M
2021-12-27 1,574.16 1,591.41 1,574.16 1,589.88 0.0M
2021-12-23 1,570.83 1,575.20 1,564.43 1,573.85 0.0M
2021-12-22 1,546.89 1,566.62 1,544.88 1,566.62 0.0M
2021-12-21 1,539.91 1,544.40 1,532.63 1,541.19 0.0M
2021-12-20 1,520.50 1,527.03 1,491.00 1,523.57 0.0M
2021-12-17 1,554.26 1,554.88 1,532.70 1,547.55 0.0M
2021-12-16 1,560.81 1,566.97 1,550.74 1,559.23 0.0M
2021-12-15 1,521.10 1,540.34 1,521.10 1,538.56 0.0M
2021-12-14 1,553.46 1,557.49 1,521.44 1,521.44 0.0M
2021-12-13 1,556.34 1,565.61 1,549.80 1,551.49 0.0M
2021-12-10 1,553.29 1,558.03 1,540.48 1,549.97 0.0M
2021-12-09 1,564.59 1,571.70 1,560.87 1,564.37 0.0M
2021-12-08 1,553.48 1,574.32 1,553.48 1,559.14 0.0M
2021-12-07 1,515.61 1,551.61 1,515.61 1,550.01 0.0M
2021-12-06 1,507.50 1,512.92 1,487.41 1,503.24 0.0M
2021-12-03 1,507.51 1,520.40 1,496.21 1,497.66 0.0M
2021-12-02 1,535.62 1,535.62 1,497.33 1,507.36 0.0M
2021-12-01 1,533.50 1,543.84 1,523.10 1,543.84 0.0M
2021-11-30 1,529.01 1,545.02 1,527.75 1,530.55 0.0M
2021-11-29 1,553.08 1,557.77 1,536.76 1,538.33 0.0M
2021-11-26 1,521.24 1,557.37 1,521.24 1,545.89 0.0M
2021-11-25 1,553.70 1,570.94 1,553.70 1,564.59 0.0M
2021-11-24 1,552.18 1,562.71 1,541.95 1,548.72 0.0M
2021-11-23 1,584.56 1,584.89 1,552.07 1,552.07 0.0M
2021-11-22 1,606.85 1,618.53 1,595.31 1,597.42 0.0M
2021-11-19 1,605.25 1,616.44 1,605.25 1,606.01 0.0M
2021-11-18 1,616.63 1,623.19 1,607.50 1,609.69 0.0M
2021-11-17 1,619.93 1,626.34 1,617.75 1,617.83 0.0M
2021-11-16 1,630.75 1,631.38 1,620.08 1,620.08 0.0M
2021-11-15 1,630.53 1,633.81 1,625.69 1,628.22 0.0M
2021-11-12 1,627.08 1,635.50 1,623.65 1,635.50 0.0M
2021-11-11 1,608.25 1,627.92 1,604.18 1,626.91 0.0M
2021-11-10 1,615.39 1,615.72 1,593.51 1,605.56 0.0M
2021-11-09 1,608.31 1,623.60 1,604.46 1,617.27 0.0M
2021-11-08 1,598.44 1,612.65 1,598.44 1,610.85 0.0M
2021-11-05 1,611.88 1,621.12 1,593.71 1,593.80 0.0M
2021-11-04 1,617.92 1,635.13 1,611.26 1,615.07 0.0M
2021-11-03 1,608.95 1,614.74 1,595.62 1,610.08 0.0M
2021-11-02 1,594.35 1,609.44 1,592.33 1,608.17 0.0M
2021-11-01 1,593.24 1,600.80 1,587.34 1,597.77 0.0M
2021-10-29 1,589.51 1,591.50 1,572.89 1,583.66 0.0M
2021-10-28 1,576.96 1,594.53 1,570.26 1,594.53 0.0M
2021-10-27 1,591.23 1,591.23 1,576.21 1,585.99 0.0M
2021-10-26 1,592.14 1,594.75 1,581.00 1,591.25 0.0M
2021-10-25 1,597.86 1,597.86 1,582.10 1,590.68 0.0M
2021-10-22 1,579.29 1,593.48 1,574.81 1,590.07 0.0M
2021-10-21 1,566.78 1,578.60 1,563.29 1,576.78 0.0M
2021-10-20 1,558.52 1,573.35 1,558.44 1,570.46 0.0M
2021-10-19 1,545.14 1,560.98 1,543.58 1,559.93 0.0M
2021-10-18 1,536.72 1,542.35 1,527.99 1,540.42 0.0M
2021-10-15 1,531.92 1,540.64 1,518.97 1,540.64 0.0M
2021-10-14 1,536.15 1,537.40 1,518.79 1,520.07 0.0M
2021-10-13 1,498.67 1,535.57 1,497.13 1,531.57 0.0M
2021-10-12 1,479.15 1,504.90 1,476.71 1,498.15 0.0M
2021-10-11 1,491.78 1,492.43 1,469.67 1,485.54 0.0M
2021-10-08 1,522.26 1,522.26 1,500.96 1,500.96 0.0M
2021-10-07 1,508.16 1,519.84 1,501.50 1,518.31 0.0M
2021-10-06 1,493.40 1,497.34 1,468.29 1,496.50 0.0M
2021-10-05 1,487.00 1,496.92 1,473.28 1,496.65 0.0M
2021-10-04 1,500.61 1,508.48 1,483.91 1,484.38 0.0M
2021-10-01 1,505.76 1,518.24 1,497.99 1,506.95 0.0M
2021-09-30 1,551.07 1,556.03 1,517.62 1,520.87 0.0M
2021-09-29 1,544.69 1,557.21 1,532.31 1,532.31 0.0M
2021-09-28 1,559.91 1,560.35 1,529.28 1,531.30 0.0M
2021-09-27 1,600.27 1,600.27 1,564.11 1,565.83 0.0M
2021-09-24 1,612.27 1,612.27 1,588.15 1,590.00 0.0M
2021-09-23 1,607.50 1,619.52 1,604.94 1,615.49 0.0M
2021-09-22 1,594.51 1,596.46 1,585.67 1,592.27 0.0M
2021-09-21 1,558.42 1,587.05 1,558.42 1,583.89 0.0M
2021-09-20 1,567.28 1,571.32 1,545.22 1,556.67 0.0M
2021-09-17 1,599.38 1,603.99 1,584.15 1,585.09 0.0M
2021-09-16 1,580.38 1,592.09 1,580.38 1,591.80 0.0M
2021-09-15 1,598.79 1,600.91 1,579.84 1,581.22 0.0M
2021-09-14 1,600.07 1,605.84 1,593.96 1,599.57 0.0M
2021-09-13 1,602.12 1,606.05 1,595.46 1,598.42 0.0M
2021-09-10 1,611.80 1,613.20 1,596.32 1,598.63 0.0M
2021-09-09 1,604.14 1,615.12 1,601.75 1,612.89 0.0M
2021-09-08 1,627.85 1,627.85 1,610.04 1,612.16 0.0M
2021-09-07 1,636.35 1,641.94 1,629.97 1,634.26 0.0M
2021-09-06 1,635.79 1,640.09 1,632.08 1,638.10 0.0M
2021-09-03 1,634.15 1,640.25 1,619.82 1,629.63 0.0M
2021-09-02 1,619.12 1,635.18 1,616.97 1,635.18 0.0M
2021-09-01 1,614.18 1,625.29 1,610.55 1,616.71 0.0M
2021-08-31 1,620.92 1,630.17 1,603.95 1,605.57 0.0M
2021-08-30 1,610.66 1,621.31 1,609.96 1,618.98 0.0M
2021-08-27 1,605.80 1,610.06 1,601.93 1,610.06 0.0M
2021-08-26 1,608.64 1,614.53 1,605.38 1,610.97 0.0M
2021-08-25 1,621.44 1,623.74 1,609.54 1,611.10 0.0M
2021-08-24 1,635.22 1,636.12 1,619.80 1,619.81 0.0M
2021-08-23 1,628.76 1,632.64 1,618.59 1,631.99 0.0M
2021-08-20 1,616.03 1,624.70 1,610.64 1,622.18 0.0M
2021-08-19 1,616.52 1,624.00 1,601.64 1,614.30 0.0M
2021-08-18 1,625.98 1,631.93 1,621.67 1,630.87 0.0M
2021-08-17 1,611.88 1,627.40 1,603.71 1,625.63 0.0M
2021-08-16 1,614.41 1,619.29 1,609.53 1,612.97 0.0M
2021-08-13 1,614.99 1,626.35 1,614.98 1,619.37 0.0M
2021-08-12 1,613.86 1,615.56 1,604.53 1,610.24 0.0M
2021-08-11 1,619.61 1,625.38 1,611.83 1,616.44 0.0M
2021-08-10 1,619.23 1,628.03 1,617.57 1,619.35 0.0M
2021-08-09 1,607.06 1,619.39 1,607.06 1,615.92 0.0M
2021-08-06 1,613.31 1,614.16 1,599.85 1,601.04 0.0M
2021-08-05 1,612.85 1,619.58 1,612.74 1,614.18 0.0M
2021-08-04 1,598.43 1,611.40 1,595.10 1,609.16 0.0M
2021-08-03 1,594.26 1,600.75 1,589.20 1,591.55 0.0M
2021-08-02 1,591.10 1,596.22 1,580.54 1,591.96 0.0M
2021-07-30 1,569.67 1,588.44 1,567.34 1,584.79 0.0M
2021-07-29 1,587.43 1,591.90 1,571.79 1,578.65 0.0M
2021-07-28 1,568.69 1,585.68 1,566.56 1,582.27 0.0M
2021-07-27 1,572.40 1,574.47 1,561.63 1,568.96 0.0M
2021-07-26 1,580.67 1,584.40 1,574.66 1,577.01 0.0M
2021-07-23 1,581.34 1,582.85 1,570.10 1,579.93 0.0M
2021-07-22 1,568.74 1,580.63 1,562.82 1,580.05 0.0M
2021-07-21 1,545.67 1,565.42 1,545.53 1,564.77 0.0M
2021-07-20 1,549.06 1,552.42 1,529.99 1,539.76 0.0M
2021-07-19 1,558.42 1,558.42 1,530.59 1,542.48 0.0M
2021-07-16 1,565.17 1,568.22 1,557.21 1,561.62 0.0M
2021-07-15 1,575.96 1,582.18 1,561.90 1,563.54 0.0M
2021-07-14 1,580.02 1,584.86 1,572.27 1,581.79 0.0M
2021-07-13 1,583.58 1,586.14 1,574.50 1,582.76 0.0M
2021-07-12 1,565.75 1,586.01 1,565.33 1,584.48 0.0M
2021-07-09 1,578.56 1,579.28 1,555.05 1,565.58 0.0M
2021-07-08 1,588.78 1,589.18 1,569.89 1,571.65 0.0M
2021-07-07 1,579.21 1,594.86 1,573.51 1,590.05 0.0M
2021-07-06 1,563.45 1,578.94 1,563.45 1,571.18 0.0M
2021-07-05 1,556.96 1,566.44 1,553.79 1,562.62 0.0M
2021-07-02 1,560.31 1,565.39 1,553.95 1,557.33 0.0M
2021-07-01 1,549.76 1,561.64 1,541.47 1,557.96 0.0M
2021-06-30 1,544.92 1,550.21 1,531.67 1,537.65 0.0M
2021-06-29 1,536.23 1,548.57 1,536.23 1,543.08 0.0M
2021-06-28 1,533.89 1,538.61 1,528.48 1,537.28 0.0M
2021-06-25 1,530.30 1,532.54 1,526.78 1,532.54 0.0M
2021-06-24 1,517.98 1,530.31 1,516.40 1,527.92 0.0M
2021-06-23 1,527.12 1,528.19 1,513.23 1,514.46 0.0M
2021-06-22 1,526.90 1,528.58 1,517.29 1,523.47 0.0M
2021-06-21 1,512.10 1,520.46 1,501.10 1,520.46 0.0M
2021-06-18 1,527.45 1,534.70 1,513.89 1,515.66 0.0M
2021-06-17 1,527.19 1,529.25 1,515.51 1,525.22 0.0M
2021-06-16 1,527.87 1,537.16 1,524.36 1,536.20 0.0M
2021-06-15 1,526.17 1,533.13 1,522.56 1,526.35 0.0M
2021-06-14 1,514.55 1,522.29 1,513.06 1,521.79 0.0M
2021-06-11 1,517.15 1,518.20 1,506.82 1,508.75 0.0M
2021-06-10 1,515.72 1,518.65 1,496.75 1,507.88 0.0M
2021-06-09 1,504.35 1,512.99 1,501.78 1,511.02 0.0M
2021-06-08 1,504.24 1,510.99 1,498.03 1,502.48 0.0M
2021-06-07 1,501.80 1,506.01 1,498.08 1,505.44 0.0M
2021-06-04 1,493.66 1,501.68 1,491.60 1,501.62 0.0M
2021-06-03 1,492.82 1,493.02 1,474.14 1,490.20 0.0M
2021-06-02 1,504.02 1,510.00 1,485.99 1,488.81 0.0M
2021-06-01 1,492.28 1,507.71 1,492.28 1,501.19 0.0M
2021-05-31 1,501.43 1,503.63 1,487.39 1,487.39 0.0M
2021-05-28 1,477.36 1,499.66 1,477.36 1,497.09 0.0M
2021-05-27 1,491.38 1,495.12 1,479.27 1,479.27 0.0M
2021-05-26 1,497.12 1,505.59 1,492.67 1,493.72 0.0M
2021-05-25 1,498.22 1,507.72 1,496.26 1,496.43 0.0M
2021-05-21 1,480.93 1,496.68 1,480.93 1,493.29 0.0M
2021-05-20 1,458.37 1,477.55 1,456.94 1,476.43 0.0M
2021-05-19 1,451.52 1,458.89 1,442.02 1,451.09 0.0M
2021-05-18 1,459.34 1,467.67 1,455.49 1,461.65 0.0M
2021-05-17 1,447.33 1,452.28 1,433.36 1,447.28 0.0M
2021-05-12 1,436.41 1,448.64 1,429.96 1,430.72 0.0M
2021-05-11 1,463.78 1,463.78 1,428.99 1,438.54 0.0M
2021-05-10 1,478.23 1,481.70 1,471.64 1,477.08 0.0M
2021-05-07 1,470.76 1,479.20 1,462.46 1,479.13 0.0M
2021-05-06 1,476.02 1,477.31 1,456.42 1,457.48 0.0M
2021-05-05 1,451.27 1,474.11 1,451.27 1,469.45 0.0M
2021-05-04 1,472.62 1,474.91 1,435.67 1,439.49 0.0M
2021-05-03 1,463.17 1,467.07 1,455.79 1,464.31 0.0M
2021-04-29 1,475.69 1,480.01 1,460.12 1,460.12 0.0M
2021-04-28 1,477.16 1,477.16 1,458.86 1,471.03 0.0M
2021-04-27 1,475.45 1,494.05 1,468.00 1,473.11 0.0M
2021-04-26 1,464.06 1,472.87 1,461.32 1,462.45 0.0M
2021-04-23 1,455.81 1,461.40 1,449.54 1,455.56 0.0M
2021-04-22 1,431.04 1,455.81 1,431.04 1,454.31 0.0M
2021-04-21 1,420.39 1,429.62 1,416.00 1,429.37 0.0M
2021-04-20 1,433.31 1,439.00 1,414.63 1,414.63 0.0M
2021-04-19 1,442.90 1,452.10 1,435.72 1,435.72 0.0M
2021-04-16 1,433.57 1,445.53 1,433.17 1,442.90 0.0M
2021-04-15 1,427.21 1,433.15 1,423.37 1,428.74 0.0M
2021-04-14 1,437.43 1,438.71 1,421.47 1,421.47 0.0M
2021-04-13 1,423.02 1,434.23 1,423.02 1,432.77 0.0M
2021-04-12 1,435.25 1,438.93 1,421.54 1,423.15 0.0M
2021-04-09 1,427.94 1,437.32 1,421.01 1,436.22 0.0M
2021-04-08 1,409.03 1,426.89 1,409.03 1,425.96 0.0M
2021-04-07 1,419.47 1,419.47 1,403.88 1,405.69 0.0M
2021-04-06 1,410.50 1,422.40 1,400.04 1,412.92 0.0M
2021-03-31 1,385.06 1,410.53 1,382.46 1,400.00 0.0M
2021-03-30 1,388.96 1,390.18 1,381.46 1,385.06 0.0M
2021-03-29 1,380.92 1,386.50 1,369.20 1,382.36 0.0M
2021-03-26 1,357.43 1,376.29 1,357.43 1,376.29 0.0M
2021-03-25 1,345.02 1,353.54 1,340.77 1,350.96 0.0M
2021-03-24 1,353.00 1,364.25 1,350.01 1,352.56 0.0M
2021-03-23 1,371.27 1,374.65 1,362.36 1,366.10 0.0M
2021-03-22 1,361.64 1,377.17 1,355.86 1,374.18 0.0M
2021-03-19 1,351.90 1,368.12 1,351.54 1,366.45 0.0M
2021-03-18 1,357.31 1,363.37 1,343.59 1,362.00 0.0M
2021-03-17 1,367.08 1,373.04 1,345.98 1,352.00 0.0M
2021-03-16 1,360.89 1,375.15 1,359.26 1,373.72 0.0M
2021-03-15 1,357.01 1,361.72 1,353.74 1,357.37 0.0M
2021-03-12 1,353.57 1,358.36 1,343.49 1,348.62 0.0M
2021-03-11 1,346.27 1,364.24 1,343.05 1,361.15 0.0M
2021-03-10 1,335.96 1,346.43 1,325.30 1,344.86 0.0M
2021-03-09 1,299.63 1,337.30 1,299.50 1,335.04 0.0M
2021-03-08 1,297.35 1,299.88 1,279.23 1,295.51 0.0M
2021-03-05 1,294.77 1,299.53 1,284.64 1,286.04 0.0M
2021-03-04 1,307.26 1,317.85 1,289.39 1,298.63 0.0M
2021-03-03 1,345.46 1,348.64 1,310.29 1,315.24 0.0M
2021-03-02 1,349.38 1,358.06 1,342.14 1,342.14 0.0M
2021-03-01 1,345.76 1,354.91 1,343.93 1,349.44 0.0M
2021-02-26 1,335.57 1,347.35 1,322.07 1,330.10 0.0M
2021-02-25 1,345.94 1,353.48 1,344.37 1,349.44 0.0M
2021-02-24 1,328.58 1,344.35 1,328.58 1,334.50 0.0M
2021-02-23 1,353.10 1,356.96 1,314.84 1,334.45 0.0M
2021-02-22 1,367.76 1,371.02 1,353.18 1,353.18 0.0M
2021-02-19 1,371.71 1,379.32 1,361.18 1,373.79 0.0M
2021-02-18 1,390.03 1,396.14 1,369.69 1,369.69 0.0M
2021-02-17 1,391.77 1,397.31 1,385.81 1,389.28 0.0M
2021-02-16 1,397.25 1,400.72 1,394.69 1,395.76 0.0M
2021-02-15 1,393.95 1,399.55 1,389.45 1,397.12 0.0M
2021-02-12 1,375.23 1,385.71 1,371.60 1,384.82 0.0M
2021-02-11 1,345.43 1,368.68 1,344.74 1,368.67 0.0M
2021-02-10 1,361.98 1,361.98 1,340.49 1,343.35 0.0M
2021-02-09 1,368.71 1,372.83 1,360.43 1,363.37 0.0M
2021-02-08 1,377.06 1,381.53 1,367.96 1,370.27 0.0M
2021-02-05 1,368.50 1,377.85 1,368.46 1,374.72 0.0M
2021-02-04 1,364.88 1,380.07 1,355.92 1,359.94 0.0M
2021-02-03 1,369.33 1,376.54 1,360.54 1,362.72 0.0M
2021-02-02 1,348.85 1,363.97 1,347.03 1,359.38 0.0M
2021-02-01 1,324.26 1,345.10 1,323.32 1,341.33 0.0M
2021-01-29 1,322.70 1,331.17 1,314.97 1,318.06 0.0M
2021-01-28 1,312.71 1,340.35 1,274.67 1,340.35 0.0M
2021-01-27 1,354.46 1,354.85 1,312.29 1,329.24 0.0M
2021-01-26 1,371.20 1,376.31 1,358.95 1,360.33 0.0M
2021-01-25 1,385.84 1,386.83 1,367.23 1,377.44 0.0M
2021-01-22 1,382.43 1,385.31 1,370.12 1,379.11 0.0M
2021-01-21 1,391.90 1,398.72 1,383.03 1,384.98 0.0M
2021-01-20 1,387.71 1,387.71 1,373.40 1,385.78 0.0M
2021-01-19 1,374.96 1,384.66 1,371.41 1,383.73 0.0M
2021-01-18 1,355.31 1,373.63 1,355.31 1,368.24 0.0M
2021-01-15 1,371.59 1,375.54 1,353.30 1,358.79 0.0M
2021-01-14 1,369.27 1,377.08 1,367.17 1,375.06 0.0M
2021-01-13 1,366.39 1,369.56 1,348.99 1,369.56 0.0M
2021-01-12 1,384.32 1,389.27 1,365.92 1,368.13 0.0M
2021-01-11 1,388.16 1,391.23 1,375.43 1,379.42 0.0M
2021-01-08 1,391.00 1,399.20 1,385.37 1,391.90 0.0M
2021-01-07 1,370.95 1,383.58 1,370.95 1,380.18 0.0M
2021-01-06 1,372.43 1,372.43 1,360.05 1,361.92 0.0M
2021-01-05 1,376.31 1,377.29 1,363.65 1,365.08 0.0M
2021-01-04 1,371.22 1,384.80 1,370.72 1,377.75 0.0M