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
2022-12-30 1,377.18 1,381.95 1,370.93 1,371.84 0.0M
2022-12-29 1,363.86 1,380.57 1,361.38 1,380.57 0.0M
2022-12-28 1,373.52 1,375.60 1,365.91 1,367.22 0.0M
2022-12-27 1,372.72 1,377.52 1,368.40 1,372.53 0.0M
2022-12-23 1,360.65 1,370.93 1,359.53 1,366.71 0.0M
2022-12-22 1,363.78 1,375.02 1,355.54 1,358.79 0.0M
2022-12-21 1,349.74 1,362.50 1,347.78 1,360.25 0.0M
2022-12-20 1,338.16 1,347.76 1,332.29 1,346.07 0.0M
2022-12-19 1,347.94 1,358.03 1,347.21 1,350.12 0.0M
2022-12-16 1,362.86 1,366.14 1,344.23 1,348.81 0.0M
2022-12-15 1,380.10 1,383.31 1,365.60 1,370.82 0.0M
2022-12-14 1,390.76 1,393.94 1,385.51 1,392.76 0.0M
2022-12-13 1,374.44 1,401.39 1,365.33 1,388.61 0.0M
2022-12-12 1,373.22 1,384.93 1,365.02 1,371.16 0.0M
2022-12-09 1,370.61 1,385.48 1,366.77 1,381.11 0.0M
2022-12-08 1,367.60 1,370.67 1,363.20 1,368.04 0.0M
2022-12-07 1,376.97 1,379.32 1,368.67 1,374.31 0.0M
2022-12-06 1,388.18 1,391.94 1,377.64 1,379.29 0.0M
2022-12-05 1,391.31 1,400.44 1,391.31 1,393.47 0.0M
2022-12-02 1,385.83 1,400.06 1,379.30 1,393.36 0.0M
2022-12-01 1,384.26 1,397.55 1,384.26 1,392.90 0.0M
2022-11-30 1,365.79 1,376.43 1,365.62 1,369.55 0.0M
2022-11-29 1,366.43 1,366.68 1,357.05 1,360.58 0.0M
2022-11-28 1,361.83 1,368.63 1,356.15 1,363.10 0.0M
2022-11-25 1,366.32 1,370.72 1,364.31 1,369.72 0.0M
2022-11-24 1,355.54 1,370.56 1,355.30 1,367.03 0.0M
2022-11-23 1,351.54 1,356.99 1,346.04 1,356.10 0.0M
2022-11-22 1,338.88 1,350.20 1,335.50 1,349.33 0.0M
2022-11-21 1,345.17 1,347.21 1,334.61 1,342.58 0.0M
2022-11-18 1,343.66 1,349.84 1,334.49 1,348.21 0.0M
2022-11-17 1,343.73 1,351.51 1,336.13 1,342.01 0.0M
2022-11-16 1,366.13 1,368.86 1,344.66 1,345.46 0.0M
2022-11-15 1,363.12 1,373.57 1,354.15 1,367.37 0.0M
2022-11-14 1,368.64 1,374.02 1,362.21 1,366.92 0.0M
2022-11-11 1,384.68 1,385.42 1,363.77 1,370.25 0.0M
2022-11-10 1,331.45 1,383.21 1,322.47 1,380.09 0.0M
2022-11-09 1,342.02 1,342.56 1,330.28 1,339.27 0.0M
2022-11-08 1,320.27 1,346.53 1,316.07 1,335.27 0.0M
2022-11-07 1,304.67 1,319.50 1,298.75 1,319.50 0.0M
2022-11-04 1,302.29 1,312.75 1,294.75 1,300.06 0.0M
2022-11-03 1,282.80 1,297.61 1,276.25 1,292.60 0.0M
2022-11-02 1,292.24 1,300.22 1,286.03 1,293.87 0.0M
2022-11-01 1,304.40 1,309.96 1,292.84 1,297.17 0.0M
2022-10-31 1,297.96 1,298.63 1,292.82 1,296.28 0.0M
2022-10-28 1,280.84 1,292.25 1,278.20 1,291.48 0.0M
2022-10-27 1,291.40 1,300.68 1,284.28 1,290.39 0.0M
2022-10-26 1,279.02 1,296.36 1,275.52 1,293.87 0.0M
2022-10-25 1,266.87 1,278.64 1,255.95 1,276.86 0.0M
2022-10-24 1,245.03 1,265.95 1,245.03 1,259.69 0.0M
2022-10-21 1,237.06 1,241.87 1,223.81 1,233.96 0.0M
2022-10-20 1,238.02 1,248.79 1,230.40 1,244.56 0.0M
2022-10-19 1,264.39 1,264.39 1,240.17 1,244.89 0.0M
2022-10-18 1,253.18 1,268.17 1,249.26 1,265.29 0.0M
2022-10-17 1,224.49 1,248.35 1,218.84 1,240.71 0.0M
2022-10-14 1,223.55 1,242.05 1,220.16 1,228.24 0.0M
2022-10-13 1,194.43 1,211.55 1,182.35 1,199.94 0.0M
2022-10-12 1,190.70 1,205.77 1,189.82 1,203.28 0.0M
2022-10-11 1,185.84 1,195.75 1,179.97 1,191.69 0.0M
2022-10-10 1,183.65 1,210.25 1,179.97 1,194.82 0.0M
2022-10-07 1,218.08 1,219.76 1,196.15 1,197.87 0.0M
2022-10-06 1,222.14 1,231.72 1,218.72 1,222.12 0.0M
2022-10-05 1,234.87 1,234.91 1,211.58 1,213.38 0.0M
2022-10-04 1,211.45 1,237.11 1,211.39 1,237.11 0.0M
2022-10-03 1,181.64 1,203.99 1,163.18 1,203.80 0.0M
2022-09-30 1,180.13 1,191.06 1,179.64 1,189.52 0.0M
2022-09-29 1,199.41 1,201.71 1,168.17 1,172.22 0.0M
2022-09-28 1,195.06 1,208.84 1,180.61 1,207.21 0.0M
2022-09-27 1,215.05 1,227.33 1,208.86 1,213.51 0.0M
2022-09-26 1,205.43 1,217.37 1,205.36 1,212.63 0.0M
2022-09-23 1,231.28 1,233.89 1,195.47 1,212.89 0.0M
2022-09-22 1,246.67 1,258.68 1,234.37 1,234.37 0.0M
2022-09-21 1,244.80 1,265.20 1,244.80 1,264.31 0.0M
2022-09-20 1,274.24 1,283.94 1,253.89 1,254.54 0.0M
2022-09-19 1,276.19 1,278.70 1,261.19 1,273.33 0.0M
2022-09-16 1,300.21 1,300.42 1,276.80 1,281.83 0.0M
2022-09-15 1,331.58 1,335.43 1,315.09 1,315.09 0.0M
2022-09-14 1,332.93 1,345.19 1,326.49 1,333.71 0.0M
2022-09-13 1,374.19 1,378.60 1,341.59 1,341.62 0.0M
2022-09-12 1,359.73 1,371.38 1,358.67 1,367.95 0.0M
2022-09-09 1,341.66 1,357.03 1,340.78 1,354.53 0.0M
2022-09-08 1,334.23 1,337.65 1,314.59 1,336.28 0.0M
2022-09-07 1,312.69 1,326.81 1,304.32 1,322.61 0.0M
2022-09-06 1,327.66 1,343.23 1,315.61 1,323.86 0.0M
2022-09-05 1,315.13 1,333.32 1,313.27 1,331.51 0.0M
2022-09-02 1,336.07 1,342.75 1,320.36 1,342.41 0.0M
2022-09-01 1,342.44 1,343.92 1,316.95 1,316.95 0.0M
2022-08-31 1,359.10 1,367.19 1,350.76 1,358.08 0.0M
2022-08-30 1,358.78 1,376.11 1,356.17 1,360.24 0.0M
2022-08-29 1,365.19 1,367.68 1,350.52 1,355.93 0.0M
2022-08-26 1,416.47 1,416.70 1,387.15 1,387.84 0.0M
2022-08-25 1,413.98 1,420.59 1,408.82 1,414.98 0.0M
2022-08-24 1,388.33 1,413.68 1,383.87 1,407.66 0.0M
2022-08-23 1,394.61 1,403.53 1,388.98 1,396.23 0.0M
2022-08-22 1,422.99 1,424.11 1,397.70 1,408.26 0.0M
2022-08-19 1,426.24 1,440.18 1,424.42 1,431.34 0.0M
2022-08-18 1,433.80 1,437.11 1,425.63 1,425.63 0.0M
2022-08-17 1,439.51 1,454.64 1,434.29 1,435.68 0.0M
2022-08-16 1,441.76 1,446.95 1,434.09 1,435.84 0.0M
2022-08-15 1,437.48 1,453.07 1,437.32 1,443.35 0.0M
2022-08-12 1,458.92 1,464.51 1,431.96 1,431.96 0.0M
2022-08-11 1,456.19 1,463.99 1,446.06 1,459.83 0.0M
2022-08-10 1,419.11 1,452.09 1,412.44 1,450.92 0.0M
2022-08-09 1,431.96 1,436.74 1,412.68 1,419.64 0.0M
2022-08-08 1,442.57 1,444.38 1,425.04 1,431.34 0.0M
2022-08-05 1,463.55 1,465.26 1,431.13 1,432.31 0.0M
2022-08-04 1,445.33 1,468.87 1,441.52 1,459.53 0.0M
2022-08-03 1,446.63 1,453.89 1,434.84 1,438.76 0.0M
2022-08-02 1,441.35 1,449.78 1,436.56 1,446.77 0.0M
2022-08-01 1,452.32 1,456.95 1,442.57 1,449.08 0.0M
2022-07-29 1,436.31 1,455.62 1,433.63 1,451.22 0.0M
2022-07-28 1,402.14 1,430.73 1,402.14 1,428.72 0.0M
2022-07-27 1,393.79 1,401.97 1,388.65 1,391.41 0.0M
2022-07-26 1,396.75 1,399.38 1,384.60 1,392.11 0.0M
2022-07-25 1,404.82 1,408.48 1,391.46 1,391.46 0.0M
2022-07-22 1,396.33 1,411.08 1,387.62 1,410.93 0.0M
2022-07-21 1,384.42 1,402.25 1,384.42 1,394.66 0.0M
2022-07-20 1,387.86 1,395.45 1,380.60 1,383.84 0.0M
2022-07-19 1,370.39 1,386.07 1,363.20 1,383.06 0.0M
2022-07-18 1,359.88 1,381.28 1,359.88 1,379.26 0.0M
2022-07-15 1,341.03 1,352.61 1,332.53 1,352.61 0.0M
2022-07-14 1,351.38 1,361.14 1,337.47 1,337.64 0.0M
2022-07-13 1,358.77 1,362.84 1,335.72 1,354.67 0.0M
2022-07-12 1,353.05 1,363.27 1,348.28 1,360.29 0.0M
2022-07-11 1,348.08 1,367.64 1,347.43 1,359.39 0.0M
2022-07-08 1,352.92 1,365.97 1,342.13 1,365.56 0.0M
2022-07-07 1,336.50 1,348.04 1,331.75 1,347.87 0.0M
2022-07-06 1,329.31 1,336.28 1,320.39 1,330.28 0.0M
2022-07-05 1,330.66 1,338.21 1,304.03 1,320.11 0.0M
2022-07-04 1,334.96 1,336.97 1,324.29 1,325.59 0.0M
2022-07-01 1,304.67 1,328.66 1,304.10 1,325.95 0.0M
2022-06-30 1,311.00 1,314.82 1,296.33 1,307.85 0.0M
2022-06-29 1,325.63 1,332.32 1,309.43 1,325.05 0.0M
2022-06-28 1,356.55 1,362.87 1,337.57 1,339.48 0.0M
2022-06-27 1,348.45 1,360.62 1,343.98 1,355.76 0.0M
2022-06-24 1,303.63 1,339.05 1,303.63 1,335.32 0.0M
2022-06-23 1,294.04 1,299.98 1,278.46 1,297.75 0.0M
2022-06-22 1,307.45 1,308.86 1,294.48 1,303.72 0.0M
2022-06-21 1,316.43 1,327.50 1,313.59 1,322.78 0.0M
2022-06-20 1,282.07 1,309.44 1,281.92 1,308.02 0.0M
2022-06-17 1,273.29 1,293.23 1,269.30 1,279.64 0.0M
2022-06-16 1,314.18 1,318.57 1,270.95 1,273.62 0.0M
2022-06-15 1,313.22 1,327.42 1,302.13 1,320.79 0.0M
2022-06-14 1,338.79 1,345.75 1,298.04 1,304.68 0.0M
2022-06-13 1,342.48 1,349.48 1,325.17 1,327.99 0.0M
2022-06-10 1,378.80 1,379.46 1,352.67 1,360.31 0.0M
2022-06-09 1,406.13 1,406.13 1,385.85 1,389.15 0.0M
2022-06-08 1,428.15 1,428.15 1,405.10 1,413.41 0.0M
2022-06-07 1,413.19 1,423.18 1,409.82 1,422.96 0.0M
2022-06-03 1,416.38 1,417.68 1,409.40 1,409.50 0.0M
2022-06-02 1,407.73 1,407.76 1,401.15 1,405.24 0.0M
2022-06-01 1,417.09 1,418.83 1,393.85 1,402.48 0.0M
2022-05-31 1,423.73 1,424.64 1,411.35 1,416.86 0.0M
2022-05-30 1,411.43 1,435.24 1,411.43 1,430.29 0.0M
2022-05-25 1,385.61 1,391.83 1,377.84 1,384.99 0.0M
2022-05-24 1,373.70 1,394.11 1,373.70 1,376.57 0.0M
2022-05-23 1,406.74 1,413.09 1,389.52 1,390.15 0.0M
2022-05-20 1,371.24 1,394.06 1,370.83 1,393.20 0.0M
2022-05-19 1,354.23 1,361.50 1,342.83 1,359.65 0.0M
2022-05-18 1,394.45 1,403.29 1,368.18 1,375.68 0.0M
2022-05-17 1,367.45 1,393.61 1,367.45 1,382.70 0.0M
2022-05-16 1,335.01 1,364.50 1,335.01 1,361.18 0.0M
2022-05-12 1,324.45 1,335.43 1,306.30 1,335.34 0.0M
2022-05-11 1,343.32 1,346.26 1,318.39 1,340.27 0.0M
2022-05-10 1,328.76 1,349.06 1,318.87 1,336.13 0.0M
2022-05-09 1,381.19 1,382.27 1,322.94 1,322.94 0.0M
2022-05-06 1,419.11 1,422.65 1,385.24 1,389.65 0.0M
2022-05-05 1,461.44 1,463.69 1,427.03 1,429.57 0.0M
2022-05-04 1,446.29 1,452.48 1,439.71 1,443.21 0.0M
2022-05-03 1,449.78 1,452.71 1,435.50 1,443.26 0.0M
2022-05-02 1,456.84 1,462.43 1,357.98 1,440.52 0.0M
2022-04-29 1,452.41 1,473.70 1,452.41 1,465.46 0.0M
2022-04-28 1,449.19 1,454.56 1,440.25 1,443.40 0.0M
2022-04-27 1,434.97 1,453.96 1,420.43 1,440.44 0.0M
2022-04-26 1,454.60 1,466.98 1,431.41 1,431.41 0.0M
2022-04-25 1,440.73 1,458.89 1,434.98 1,446.62 0.0M
2022-04-22 1,467.45 1,473.16 1,458.79 1,460.10 0.0M
2022-04-21 1,482.50 1,493.51 1,478.42 1,481.38 0.0M
2022-04-20 1,461.13 1,485.46 1,458.58 1,483.15 0.0M
2022-04-19 1,439.97 1,464.20 1,431.76 1,462.51 0.0M
2022-04-13 1,448.51 1,450.10 1,439.15 1,444.35 0.0M
2022-04-12 1,446.40 1,454.18 1,432.78 1,446.59 0.0M
2022-04-11 1,475.56 1,478.44 1,453.69 1,455.15 0.0M
2022-04-08 1,488.00 1,489.10 1,476.59 1,484.17 0.0M
2022-04-07 1,473.93 1,485.28 1,471.54 1,479.26 0.0M
2022-04-06 1,496.39 1,496.39 1,462.72 1,466.56 0.0M
2022-04-05 1,490.49 1,505.45 1,481.82 1,495.12 0.0M
2022-04-04 1,495.17 1,495.17 1,468.98 1,479.30 0.0M
2022-04-01 1,480.01 1,485.14 1,472.03 1,485.14 0.0M
2022-03-31 1,489.75 1,491.37 1,475.71 1,475.71 0.0M
2022-03-30 1,470.21 1,484.21 1,464.33 1,481.84 0.0M
2022-03-29 1,461.22 1,476.91 1,460.76 1,468.97 0.0M
2022-03-28 1,431.80 1,456.25 1,431.80 1,454.61 0.0M
2022-03-25 1,436.57 1,448.58 1,424.68 1,429.73 0.0M
2022-03-24 1,463.35 1,468.84 1,437.96 1,437.96 0.0M
2022-03-23 1,481.87 1,484.63 1,451.59 1,462.45 0.0M
2022-03-22 1,483.29 1,483.29 1,469.31 1,479.53 0.0M
2022-03-21 1,483.62 1,490.07 1,474.04 1,485.67 0.0M
2022-03-18 1,477.77 1,489.15 1,466.20 1,485.56 0.0M
2022-03-17 1,459.16 1,475.59 1,459.16 1,475.39 0.0M
2022-03-16 1,438.16 1,454.90 1,425.61 1,450.43 0.0M
2022-03-15 1,403.77 1,426.05 1,392.88 1,414.28 0.0M
2022-03-14 1,407.14 1,428.46 1,396.67 1,420.29 0.0M
2022-03-11 1,391.90 1,412.32 1,379.73 1,405.21 0.0M
2022-03-10 1,411.09 1,411.09 1,381.31 1,389.49 0.0M
2022-03-09 1,400.99 1,405.31 1,369.42 1,405.31 0.0M
2022-03-08 1,375.68 1,413.62 1,370.28 1,377.06 0.0M
2022-03-07 1,355.05 1,396.79 1,342.05 1,382.35 0.0M
2022-03-04 1,397.11 1,413.72 1,379.08 1,381.77 0.0M
2022-03-03 1,419.98 1,428.40 1,404.89 1,409.94 0.0M
2022-03-02 1,426.51 1,427.67 1,405.11 1,412.57 0.0M
2022-03-01 1,440.72 1,447.49 1,410.31 1,432.02 0.0M
2022-02-28 1,393.87 1,447.62 1,393.87 1,447.62 0.0M
2022-02-25 1,383.53 1,416.80 1,376.53 1,414.75 0.0M
2022-02-24 1,315.45 1,371.44 1,311.69 1,371.44 0.0M
2022-02-23 1,385.43 1,400.21 1,376.58 1,376.58 0.0M
2022-02-22 1,340.93 1,396.74 1,340.93 1,385.39 0.0M
2022-02-21 1,410.93 1,416.81 1,370.28 1,381.13 0.0M
2022-02-18 1,434.85 1,435.77 1,405.16 1,405.16 0.0M
2022-02-17 1,445.59 1,453.93 1,426.61 1,428.51 0.0M
2022-02-16 1,448.49 1,457.55 1,438.50 1,443.38 0.0M
2022-02-15 1,409.22 1,448.93 1,409.22 1,446.87 0.0M
2022-02-14 1,416.49 1,416.49 1,397.32 1,409.97 0.0M
2022-02-11 1,444.80 1,452.78 1,428.01 1,443.05 0.0M
2022-02-10 1,474.18 1,477.16 1,444.46 1,457.87 0.0M
2022-02-09 1,421.70 1,466.27 1,421.70 1,464.89 0.0M
2022-02-08 1,440.22 1,450.82 1,411.24 1,411.86 0.0M
2022-02-07 1,442.48 1,446.08 1,424.21 1,441.60 0.0M
2022-02-04 1,477.22 1,482.11 1,433.52 1,433.52 0.0M
2022-02-03 1,500.59 1,500.59 1,465.93 1,467.06 0.0M
2022-02-02 1,491.53 1,507.65 1,488.74 1,507.22 0.0M
2022-02-01 1,481.74 1,494.07 1,469.32 1,476.48 0.0M
2022-01-31 1,454.20 1,472.81 1,454.20 1,470.71 0.0M
2022-01-28 1,455.85 1,455.85 1,430.15 1,438.23 0.0M
2022-01-27 1,428.61 1,462.10 1,424.65 1,458.11 0.0M
2022-01-26 1,432.67 1,459.39 1,428.64 1,449.64 0.0M
2022-01-25 1,434.09 1,443.50 1,415.25 1,420.28 0.0M
2022-01-24 1,467.64 1,474.24 1,411.48 1,426.76 0.0M
2022-01-21 1,489.80 1,495.37 1,471.12 1,477.89 0.0M
2022-01-20 1,501.44 1,514.76 1,484.86 1,514.76 0.0M
2022-01-19 1,478.95 1,506.58 1,474.14 1,499.84 0.0M
2022-01-18 1,509.29 1,509.29 1,479.10 1,489.62 0.0M
2022-01-17 1,514.93 1,514.99 1,502.47 1,511.53 0.0M
2022-01-14 1,535.70 1,535.70 1,510.09 1,511.33 0.0M
2022-01-13 1,544.10 1,557.67 1,542.33 1,543.48 0.0M
2022-01-12 1,536.14 1,546.58 1,532.66 1,546.19 0.0M
2022-01-11 1,523.53 1,541.05 1,523.53 1,525.89 0.0M
2022-01-10 1,559.76 1,559.98 1,509.51 1,509.51 0.0M
2022-01-07 1,556.94 1,558.50 1,540.53 1,541.71 0.0M
2022-01-06 1,573.47 1,575.26 1,546.17 1,556.19 0.0M
2022-01-05 1,604.33 1,609.10 1,594.17 1,597.16 0.0M
2022-01-04 1,623.05 1,623.05 1,598.30 1,600.45 0.0M
2022-01-03 1,609.43 1,619.45 1,604.90 1,613.10 0.0M