Copenhagen Chemicals GI (CX5520GI)

CX5520GI
🏛️ 덴마크 →
19,676.54
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
2025-09-29 19,676.54 19,966.97 19,603.93 19,676.54 0.0M
2025-09-26 20,039.58 20,148.49 19,531.33 19,640.24 0.0M
2025-09-25 20,330.00 20,330.00 19,821.75 20,039.58 0.0M
2025-09-24 20,547.83 20,547.83 20,293.70 20,330.00 0.0M
2025-09-23 20,148.49 20,620.43 20,148.49 20,547.83 0.0M
2025-09-22 20,366.31 20,402.61 20,148.49 20,148.49 0.0M
2025-09-19 20,475.22 20,620.43 20,257.40 20,366.31 0.0M
2025-09-18 20,184.79 20,511.52 20,184.79 20,438.92 0.0M
2025-09-17 20,330.00 20,511.52 20,221.09 20,221.09 0.0M
2025-09-16 20,584.13 20,584.13 20,257.40 20,330.00 0.0M
2025-09-15 20,438.92 20,874.56 20,366.31 20,584.13 0.0M
2025-09-12 20,511.52 20,511.52 20,257.40 20,330.00 0.0M
2025-09-11 20,330.00 20,438.92 20,148.49 20,366.31 0.0M
2025-09-10 20,620.43 20,620.43 20,184.79 20,330.00 0.0M
2025-09-09 20,910.86 20,910.86 20,293.70 20,293.70 0.0M
2025-09-08 21,019.77 21,092.38 20,438.92 20,438.92 0.0M
2025-09-05 20,838.25 21,237.59 20,765.65 20,801.95 0.0M
2025-09-04 20,584.13 20,947.17 20,366.31 20,765.65 0.0M
2025-09-03 20,584.13 20,947.17 20,293.70 20,547.83 0.0M
2025-09-02 20,330.00 20,402.61 20,148.49 20,221.09 0.0M
2025-09-01 19,749.15 20,330.00 19,749.15 20,330.00 0.0M
2025-08-29 19,676.54 20,003.27 19,386.11 19,785.45 0.0M
2025-08-28 19,567.63 20,148.49 19,567.63 19,785.45 0.0M
2025-08-27 20,039.58 20,039.58 19,495.02 19,531.33 0.0M
2025-08-26 19,313.50 20,221.09 19,204.59 20,039.58 0.0M
2025-08-25 19,712.84 19,894.36 19,313.50 19,386.11 0.0M
2025-08-22 19,277.20 19,785.45 19,023.08 19,676.54 0.0M
2025-08-21 19,567.63 19,749.15 19,204.59 19,240.90 0.0M
2025-08-20 19,858.06 19,858.06 19,313.50 19,567.63 0.0M
2025-08-19 19,240.90 20,221.09 18,478.52 19,858.06 0.0M
2025-08-18 19,495.02 19,676.54 19,131.99 19,204.59 0.0M
2025-08-15 19,749.15 19,966.97 19,640.24 19,640.24 0.0M
2025-08-14 19,349.81 19,676.54 19,349.81 19,640.24 0.0M
2025-08-13 19,676.54 19,930.66 19,458.72 19,458.72 0.0M
2025-08-12 19,168.29 19,712.84 19,168.29 19,676.54 0.0M
2025-08-11 19,640.24 19,640.24 19,240.90 19,277.20 0.0M
2025-08-08 19,858.06 20,003.27 19,531.33 19,640.24 0.0M
2025-08-07 19,495.02 19,930.66 19,240.90 19,858.06 0.0M
2025-08-06 19,640.24 19,785.45 18,841.56 19,240.90 0.0M
2025-08-05 19,277.20 19,567.63 19,277.20 19,531.33 0.0M
2025-08-04 19,240.90 19,676.54 19,204.59 19,240.90 0.0M
2025-08-01 19,240.90 19,495.02 19,023.08 19,168.29 0.0M
2025-07-31 19,640.24 19,785.45 19,422.41 19,422.41 0.0M
2025-07-30 19,930.66 19,966.97 19,603.93 19,749.15 0.0M
2025-07-29 20,838.25 20,838.25 19,894.36 19,966.97 0.0M
2025-07-28 22,399.31 22,399.31 20,402.61 20,402.61 0.0M
2025-07-25 22,217.79 22,471.92 22,036.27 22,181.49 0.0M
2025-07-24 21,927.36 22,326.70 21,927.36 22,217.79 0.0M
2025-07-23 21,709.54 21,999.97 21,636.93 21,891.06 0.0M
2025-07-22 21,636.93 21,673.24 21,455.42 21,528.02 0.0M
2025-07-21 21,164.99 21,745.84 21,128.68 21,564.33 0.0M
2025-07-18 21,636.93 21,673.24 21,164.99 21,164.99 0.0M
2025-07-17 21,092.38 21,491.72 21,056.08 21,382.81 0.0M
2025-07-16 20,910.86 21,273.90 20,838.25 20,947.17 0.0M
2025-07-15 20,003.27 21,056.08 20,003.27 20,838.25 0.0M
2025-07-14 20,584.13 20,584.13 19,894.36 20,003.27 0.0M
2025-07-11 22,871.25 22,871.25 20,584.13 21,056.08 0.0M
2025-07-10 23,851.45 24,976.86 23,815.15 24,976.86 0.0M
2025-07-09 23,887.76 24,105.58 23,706.24 23,815.15 0.0M
2025-07-08 24,069.27 24,541.22 23,524.72 23,815.15 0.0M
2025-07-07 23,415.81 25,122.08 23,415.81 23,597.33 0.0M
2025-07-04 23,161.68 23,234.29 22,980.17 23,052.77 0.0M
2025-07-03 22,689.74 23,161.68 22,689.74 23,161.68 0.0M
2025-07-02 22,653.43 22,726.04 22,363.00 22,726.04 0.0M
2025-07-01 22,653.43 22,798.65 22,181.49 22,363.00 0.0M
2025-06-30 22,617.13 22,798.65 22,435.61 22,798.65 0.0M
2025-06-27 22,726.04 23,161.68 22,544.52 22,689.74 0.0M
2025-06-26 22,399.31 22,726.04 22,399.31 22,726.04 0.0M
2025-06-25 22,726.04 22,726.04 22,254.09 22,399.31 0.0M
2025-06-24 22,181.49 22,544.52 21,854.75 22,508.22 0.0M
2025-06-23 21,891.06 21,963.67 21,673.24 21,963.67 0.0M
2025-06-20 21,818.45 22,072.58 21,818.45 21,891.06 0.0M
2025-06-19 22,326.70 22,326.70 21,600.63 21,745.84 0.0M
2025-06-18 22,471.92 22,471.92 21,745.84 21,782.15 0.0M
2025-06-17 22,471.92 22,871.25 22,217.79 22,399.31 0.0M
2025-06-16 22,145.18 22,363.00 22,108.88 22,326.70 0.0M
2025-06-13 22,181.49 22,399.31 22,181.49 22,181.49 0.0M
2025-06-12 22,217.79 22,471.92 22,145.18 22,471.92 0.0M
2025-06-11 22,435.61 22,689.74 22,326.70 22,326.70 0.0M
2025-06-10 22,217.79 22,689.74 22,108.88 22,435.61 0.0M
2025-06-06 22,508.22 22,580.83 22,290.40 22,290.40 0.0M
2025-06-04 21,891.06 22,326.70 21,891.06 22,290.40 0.0M
2025-06-03 22,399.31 22,435.61 21,782.15 21,891.06 0.0M
2025-06-02 22,217.79 22,907.56 21,891.06 22,254.09 0.0M
2025-05-28 22,726.04 22,980.17 22,254.09 22,254.09 0.0M
2025-05-27 22,871.25 23,016.47 22,580.83 22,726.04 0.0M
2025-05-26 22,980.17 23,197.99 22,762.34 22,871.25 0.0M
2025-05-23 22,726.04 22,798.65 21,927.36 22,290.40 0.0M
2025-05-22 21,419.11 22,108.88 21,092.38 22,072.58 0.0M
2025-05-21 21,927.36 21,927.36 21,237.59 21,382.81 0.0M
2025-05-20 21,854.75 22,072.58 21,673.24 21,782.15 0.0M
2025-05-19 21,999.97 22,108.88 21,419.11 21,673.24 0.0M
2025-05-16 21,056.08 21,709.54 21,056.08 21,310.20 0.0M
2025-05-15 20,838.25 21,999.97 20,838.25 21,419.11 0.0M
2025-05-14 20,366.31 21,201.29 20,366.31 20,947.17 0.0M
2025-05-13 20,402.61 20,547.83 20,366.31 20,366.31 0.0M
2025-05-12 20,039.58 20,656.74 20,039.58 20,293.70 0.0M
2025-05-09 20,075.88 20,330.00 19,821.75 19,894.36 0.0M
2025-05-08 19,858.06 20,366.31 19,858.06 20,075.88 0.0M
2025-05-07 19,749.15 20,112.18 19,676.54 19,858.06 0.0M
2025-05-06 19,821.75 19,858.06 19,495.02 19,712.84 0.0M
2025-05-05 19,567.63 19,749.15 19,349.81 19,749.15 0.0M
2025-05-02 19,313.50 19,749.15 19,313.50 19,603.93 0.0M
2025-05-01 19,531.33 19,531.33 19,095.68 19,313.50 0.0M
2025-04-30 19,059.38 19,531.33 19,059.38 19,531.33 0.0M
2025-04-29 19,240.90 19,240.90 18,950.47 19,059.38 0.0M
2025-04-28 19,640.24 19,640.24 19,168.29 19,240.90 0.0M
2025-04-25 19,094.59 19,344.89 18,772.77 19,023.08 0.0M
2025-04-24 18,236.41 18,951.56 18,236.41 18,880.04 0.0M
2025-04-23 18,343.68 18,522.47 18,236.41 18,379.44 0.0M
2025-04-22 18,844.29 18,844.29 17,914.59 18,129.13 0.0M
2025-04-16 19,023.08 19,023.08 18,701.26 18,987.32 0.0M
2025-04-15 18,772.77 19,273.38 18,558.23 19,094.59 0.0M
2025-04-14 18,021.86 18,593.98 18,021.86 18,593.98 0.0M
2025-04-11 17,700.04 18,093.38 17,521.25 17,950.35 0.0M
2025-04-10 18,486.71 18,629.74 17,986.10 17,986.10 0.0M
2025-04-09 17,306.71 17,413.98 16,663.07 17,020.65 0.0M
2025-04-08 17,557.01 18,200.65 17,557.01 17,986.10 0.0M
2025-04-07 18,057.62 18,057.62 16,341.25 17,557.01 0.0M
2025-04-04 19,237.62 19,237.62 17,950.35 18,057.62 0.0M
2025-04-03 18,629.74 19,487.93 18,629.74 19,309.14 0.0M
2025-04-02 20,060.05 20,060.05 18,701.26 19,452.17 0.0M
2025-04-01 20,703.69 20,775.20 19,988.53 20,667.93 0.0M
2025-03-31 21,526.11 21,526.11 20,310.35 20,667.93 0.0M
2025-03-28 22,634.60 23,135.21 22,062.48 22,133.99 0.0M
2025-03-27 22,634.60 23,170.96 22,634.60 22,813.39 0.0M
2025-03-26 22,992.18 23,313.99 22,706.11 22,956.42 0.0M
2025-03-25 22,277.02 23,457.03 22,277.02 23,349.75 0.0M
2025-03-24 22,420.05 22,491.57 22,169.75 22,169.75 0.0M
2025-03-21 22,634.60 22,634.60 22,098.23 22,420.05 0.0M
2025-03-20 23,457.03 23,457.03 22,598.84 22,634.60 0.0M
2025-03-19 23,063.69 23,600.06 23,063.69 23,528.54 0.0M
2025-03-18 23,743.09 23,814.60 22,920.66 23,063.69 0.0M
2025-03-17 23,528.54 23,778.84 23,528.54 23,707.33 0.0M
2025-03-14 22,992.18 23,421.27 22,884.90 23,421.27 0.0M
2025-03-13 23,206.72 23,242.48 22,741.87 22,813.39 0.0M
2025-03-12 23,564.30 23,564.30 22,741.87 22,884.90 0.0M
2025-03-11 22,634.60 23,457.03 22,634.60 23,027.93 0.0M
2025-03-10 23,206.72 23,457.03 22,598.84 22,598.84 0.0M
2025-03-07 23,743.09 23,886.12 23,242.48 23,385.51 0.0M
2025-03-06 23,099.45 23,886.12 23,099.45 23,778.84 0.0M
2025-03-05 21,990.96 23,027.93 21,990.96 22,920.66 0.0M
2025-03-04 22,741.87 22,741.87 21,561.87 21,955.20 0.0M
2025-03-03 22,598.84 23,099.45 22,598.84 22,956.42 0.0M
2025-02-28 22,169.75 22,527.33 21,955.20 22,384.30 0.0M
2025-02-27 23,063.69 23,063.69 22,133.99 22,169.75 0.0M
2025-02-26 22,563.08 23,099.45 22,527.33 23,063.69 0.0M
2025-02-25 22,884.90 22,884.90 22,527.33 22,563.08 0.0M
2025-02-24 22,706.11 22,884.90 22,527.33 22,884.90 0.0M
2025-02-21 22,813.39 23,099.45 22,634.60 22,777.63 0.0M
2025-02-20 22,777.63 23,099.45 22,706.11 22,884.90 0.0M
2025-02-19 22,706.11 23,385.51 22,706.11 22,956.42 0.0M
2025-02-18 22,634.60 22,741.87 22,455.81 22,491.57 0.0M
2025-02-17 22,491.57 22,741.87 22,491.57 22,598.84 0.0M
2025-02-14 22,277.02 22,741.87 22,277.02 22,634.60 0.0M
2025-02-13 22,277.02 22,420.05 21,990.96 22,312.78 0.0M
2025-02-12 22,420.05 22,455.81 21,990.96 22,241.26 0.0M
2025-02-11 21,847.93 22,491.57 21,776.42 22,420.05 0.0M
2025-02-10 22,205.51 22,741.87 21,847.93 21,883.69 0.0M
2025-02-07 21,955.20 22,813.39 21,955.20 22,384.30 0.0M
2025-02-06 21,955.20 22,062.48 21,597.63 21,990.96 0.0M
2025-02-05 21,812.17 21,812.17 21,597.63 21,669.14 0.0M
2025-02-04 21,418.84 21,955.20 21,347.32 21,812.17 0.0M
2025-02-03 21,418.84 21,597.63 21,097.02 21,383.08 0.0M
2025-01-31 22,098.23 22,169.75 21,776.42 21,812.17 0.0M
2025-01-30 21,526.11 22,169.75 21,526.11 22,098.23 0.0M
2025-01-29 21,383.08 21,847.93 21,168.54 21,704.90 0.0M
2025-01-28 21,025.50 21,490.35 21,025.50 21,347.32 0.0M
2025-01-27 21,097.02 21,812.17 20,989.75 21,025.50 0.0M
2025-01-24 21,275.81 21,454.60 21,061.26 21,061.26 0.0M
2025-01-23 21,597.63 21,597.63 21,025.50 21,275.81 0.0M
2025-01-22 21,597.63 21,740.66 21,490.35 21,526.11 0.0M
2025-01-21 21,311.57 21,597.63 21,275.81 21,418.84 0.0M
2025-01-20 20,846.72 21,383.08 20,739.44 21,311.57 0.0M
2025-01-17 20,989.75 21,097.02 20,667.93 20,882.47 0.0M
2025-01-16 20,703.69 20,775.20 20,417.62 20,739.44 0.0M
2025-01-15 19,702.47 20,739.44 19,702.47 20,739.44 0.0M
2025-01-14 19,952.77 20,167.32 19,559.44 19,666.71 0.0M
2025-01-13 20,238.84 20,238.84 19,845.50 19,952.77 0.0M
2025-01-10 20,739.44 20,953.99 20,274.59 20,274.59 0.0M
2025-01-09 21,275.81 21,275.81 20,739.44 20,739.44 0.0M
2025-01-08 21,204.29 21,454.60 21,025.50 21,061.26 0.0M
2025-01-07 21,633.38 21,847.93 21,168.54 21,275.81 0.0M
2025-01-06 22,133.99 22,133.99 21,526.11 21,633.38 0.0M
2025-01-03 21,919.45 22,098.23 21,812.17 22,026.72 0.0M
2025-01-02 22,777.63 22,777.63 21,812.17 21,955.20 0.0M