OMX Copenhagen Ex OMXC20 GI (OMXCXC20GI)

OMXCXC20GI
🏛️ 덴마크 →
1,539.61
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
2023-12-29 13,665.27 13,730.20 13,631.90 13,633.87 0.0M
2023-12-28 13,565.72 13,664.72 13,557.10 13,656.93 0.0M
2023-12-27 13,512.01 13,624.65 13,493.58 13,547.63 0.0M
2023-12-22 13,422.71 13,499.90 13,396.65 13,489.86 0.0M
2023-12-21 13,405.03 13,441.21 13,359.00 13,407.73 0.0M
2023-12-20 13,443.51 13,505.73 13,410.82 13,427.71 0.0M
2023-12-19 13,381.58 13,466.44 13,376.87 13,421.51 0.0M
2023-12-18 13,420.23 13,457.52 13,367.44 13,387.07 0.0M
2023-12-15 13,408.59 13,490.83 13,408.59 13,430.96 0.0M
2023-12-14 13,347.32 13,434.87 13,304.98 13,394.31 0.0M
2023-12-13 13,109.18 13,218.08 13,085.69 13,218.08 0.0M
2023-12-12 13,176.77 13,193.93 13,077.86 13,110.53 0.0M
2023-12-11 13,324.59 13,332.30 13,187.96 13,206.64 0.0M
2023-12-08 13,267.81 13,318.16 13,227.95 13,318.16 0.0M
2023-12-07 13,282.84 13,286.26 13,201.80 13,254.71 0.0M
2023-12-06 13,312.72 13,345.85 13,232.22 13,339.21 0.0M
2023-12-05 13,162.96 13,320.14 13,162.96 13,282.94 0.0M
2023-12-04 13,280.88 13,324.81 13,174.90 13,183.63 0.0M
2023-12-01 13,135.48 13,193.26 13,113.23 13,175.06 0.0M
2023-11-30 13,107.14 13,294.11 13,068.44 13,167.82 0.0M
2023-11-29 12,960.22 13,097.88 12,960.22 13,096.36 0.0M
2023-11-28 13,008.04 13,027.95 12,929.41 12,955.98 0.0M
2023-11-27 13,004.26 13,092.99 12,991.89 13,022.86 0.0M
2023-11-24 13,001.60 13,037.53 12,963.00 13,009.24 0.0M
2023-11-23 13,047.33 13,065.48 12,914.72 12,973.60 0.0M
2023-11-22 12,918.14 12,989.23 12,887.59 12,974.71 0.0M
2023-11-21 12,981.26 13,003.58 12,891.44 12,917.09 0.0M
2023-11-20 12,951.09 13,025.13 12,951.09 12,994.53 0.0M
2023-11-17 12,791.47 12,933.22 12,791.47 12,933.22 0.0M
2023-11-16 12,852.49 12,865.07 12,762.99 12,762.99 0.0M
2023-11-15 12,761.20 12,914.11 12,761.20 12,873.38 0.0M
2023-11-14 12,540.09 12,711.69 12,495.97 12,706.79 0.0M
2023-11-13 12,562.61 12,632.46 12,559.37 12,578.01 0.0M
2023-11-10 12,637.54 12,648.05 12,474.97 12,518.56 0.0M
2023-11-09 12,558.62 12,684.18 12,509.73 12,610.43 0.0M
2023-11-08 12,391.31 12,565.34 12,391.31 12,536.01 0.0M
2023-11-07 12,516.16 12,586.78 12,421.84 12,421.84 0.0M
2023-11-06 12,603.29 12,653.92 12,513.90 12,560.13 0.0M
2023-11-03 12,581.23 12,646.16 12,535.73 12,577.07 0.0M
2023-11-02 12,557.42 12,648.13 12,530.60 12,588.98 0.0M
2023-11-01 12,576.75 12,599.91 12,408.53 12,506.78 0.0M
2023-10-31 12,498.31 12,583.46 12,498.31 12,561.42 0.0M
2023-10-30 12,510.71 12,548.50 12,423.02 12,472.07 0.0M
2023-10-27 12,581.07 12,626.52 12,502.62 12,503.46 0.0M
2023-10-26 12,429.74 12,566.87 12,360.59 12,502.68 0.0M
2023-10-25 12,709.69 12,719.15 12,438.98 12,468.18 0.0M
2023-10-24 12,664.09 12,745.40 12,576.89 12,707.98 0.0M
2023-10-23 12,732.30 12,781.28 12,534.11 12,589.74 0.0M
2023-10-20 12,783.55 12,814.66 12,713.13 12,721.41 0.0M
2023-10-19 13,026.75 13,056.66 12,850.18 12,850.18 0.0M
2023-10-18 13,247.21 13,275.47 13,045.23 13,064.98 0.0M
2023-10-17 13,299.58 13,334.31 13,220.68 13,235.17 0.0M
2023-10-16 13,355.40 13,369.90 13,192.31 13,250.52 0.0M
2023-10-13 13,399.03 13,406.34 13,245.60 13,324.24 0.0M
2023-10-12 13,449.12 13,534.59 13,443.07 13,445.86 0.0M
2023-10-11 13,459.81 13,506.00 13,408.11 13,416.46 0.0M
2023-10-10 13,378.81 13,485.53 13,369.85 13,447.02 0.0M
2023-10-09 13,422.64 13,422.64 13,262.20 13,270.27 0.0M
2023-10-06 13,290.15 13,427.38 13,290.15 13,418.29 0.0M
2023-10-05 13,152.16 13,275.47 13,132.66 13,260.06 0.0M
2023-10-04 13,125.72 13,209.75 13,074.20 13,093.21 0.0M
2023-10-03 13,227.15 13,227.15 13,117.00 13,128.94 0.0M
2023-10-02 13,405.34 13,457.34 13,234.34 13,248.77 0.0M
2023-09-29 13,270.74 13,469.58 13,270.74 13,369.15 0.0M
2023-09-28 13,219.88 13,252.60 13,101.47 13,193.21 0.0M
2023-09-27 13,200.47 13,309.60 13,194.90 13,198.41 0.0M
2023-09-26 13,264.10 13,317.03 13,227.96 13,227.96 0.0M
2023-09-25 13,383.97 13,478.93 13,276.47 13,322.82 0.0M
2023-09-22 13,417.57 13,466.64 13,382.71 13,423.01 0.0M
2023-09-21 13,474.90 13,547.65 13,428.69 13,435.33 0.0M
2023-09-20 13,359.38 13,538.67 13,359.38 13,538.67 0.0M
2023-09-19 13,337.40 13,394.50 13,302.72 13,348.52 0.0M
2023-09-18 13,348.34 13,391.70 13,322.14 13,332.42 0.0M
2023-09-15 13,407.87 13,457.17 13,372.58 13,374.69 0.0M
2023-09-14 13,118.78 13,348.00 13,117.35 13,337.76 0.0M
2023-09-13 13,129.98 13,138.86 13,073.34 13,113.15 0.0M
2023-09-12 13,249.18 13,249.18 13,152.51 13,154.77 0.0M
2023-09-11 13,235.00 13,332.62 13,177.80 13,217.01 0.0M
2023-09-08 13,182.01 13,249.75 13,156.01 13,216.78 0.0M
2023-09-07 13,288.72 13,300.72 13,183.45 13,187.48 0.0M
2023-09-06 13,339.11 13,389.84 13,253.79 13,343.44 0.0M
2023-09-05 13,453.83 13,494.90 13,384.46 13,384.46 0.0M
2023-09-04 13,492.25 13,563.86 13,480.02 13,480.02 0.0M
2023-09-01 13,428.71 13,526.34 13,428.71 13,470.68 0.0M
2023-08-31 13,424.49 13,507.77 13,424.49 13,449.41 0.0M
2023-08-30 13,507.57 13,516.19 13,405.50 13,407.89 0.0M
2023-08-29 13,495.30 13,559.69 13,484.04 13,502.79 0.0M
2023-08-28 13,449.62 13,485.15 13,381.51 13,466.64 0.0M
2023-08-25 13,358.68 13,476.70 13,355.32 13,395.84 0.0M
2023-08-24 13,434.91 13,500.84 13,379.87 13,388.38 0.0M
2023-08-23 13,360.67 13,432.93 13,326.09 13,344.86 0.0M
2023-08-22 13,381.53 13,451.63 13,354.77 13,358.37 0.0M
2023-08-21 13,415.47 13,469.03 13,351.71 13,380.82 0.0M
2023-08-18 13,408.10 13,408.10 13,304.94 13,376.08 0.0M
2023-08-17 13,399.45 13,466.97 13,380.66 13,426.83 0.0M
2023-08-16 13,439.11 13,472.40 13,343.35 13,424.33 0.0M
2023-08-15 13,593.13 13,594.21 13,467.73 13,479.58 0.0M
2023-08-14 13,514.16 13,593.06 13,486.07 13,589.68 0.0M
2023-08-11 13,648.64 13,651.08 13,555.97 13,565.38 0.0M
2023-08-10 13,723.55 13,724.25 13,613.12 13,657.83 0.0M
2023-08-09 13,742.55 13,766.31 13,669.00 13,714.21 0.0M
2023-08-08 13,539.44 13,608.18 13,504.55 13,596.49 0.0M
2023-08-07 13,541.13 13,643.72 13,534.80 13,571.76 0.0M
2023-08-04 13,497.27 13,588.57 13,482.25 13,558.99 0.0M
2023-08-03 13,480.70 13,568.47 13,478.35 13,494.71 0.0M
2023-08-02 13,523.08 13,572.70 13,483.01 13,495.66 0.0M
2023-08-01 13,566.57 13,625.00 13,563.30 13,598.81 0.0M
2023-07-31 13,501.07 13,619.92 13,488.16 13,575.09 0.0M
2023-07-28 13,564.38 13,571.68 13,492.18 13,503.95 0.0M
2023-07-27 13,536.05 13,620.68 13,536.05 13,610.97 0.0M
2023-07-26 13,571.78 13,586.86 13,484.80 13,497.19 0.0M
2023-07-25 13,519.93 13,579.29 13,494.01 13,573.09 0.0M
2023-07-24 13,615.21 13,618.49 13,507.91 13,533.22 0.0M
2023-07-21 13,583.76 13,633.96 13,540.52 13,616.28 0.0M
2023-07-20 13,600.29 13,640.92 13,581.63 13,606.14 0.0M
2023-07-19 13,653.88 13,673.58 13,597.04 13,652.07 0.0M
2023-07-18 13,576.63 13,628.45 13,556.58 13,628.45 0.0M
2023-07-17 13,581.10 13,623.38 13,543.60 13,595.17 0.0M
2023-07-14 13,640.97 13,686.25 13,634.25 13,649.30 0.0M
2023-07-13 13,632.73 13,713.60 13,607.24 13,658.86 0.0M
2023-07-12 13,545.49 13,610.69 13,438.65 13,598.31 0.0M
2023-07-11 13,565.12 13,569.78 13,468.11 13,518.77 0.0M
2023-07-10 13,567.25 13,567.25 13,476.41 13,514.66 0.0M
2023-07-07 13,541.39 13,561.87 13,440.57 13,552.58 0.0M
2023-07-06 13,591.31 13,623.54 13,452.49 13,458.18 0.0M
2023-07-05 13,718.56 13,732.97 13,633.03 13,633.03 0.0M
2023-07-04 13,834.26 13,839.38 13,771.61 13,788.43 0.0M
2023-07-03 13,836.34 13,865.72 13,747.34 13,802.56 0.0M
2023-06-30 13,711.79 13,836.13 13,711.79 13,801.05 0.0M
2023-06-29 13,576.63 13,691.61 13,576.63 13,691.61 0.0M
2023-06-28 13,540.65 13,612.29 13,535.03 13,588.51 0.0M
2023-06-27 13,740.83 13,740.83 13,491.70 13,528.95 0.0M
2023-06-26 13,804.93 13,804.93 13,644.25 13,703.32 0.0M
2023-06-23 13,752.01 13,826.53 13,732.63 13,793.77 0.0M
2023-06-22 13,796.07 13,846.58 13,763.50 13,827.70 0.0M
2023-06-21 13,899.90 13,922.15 13,849.77 13,900.66 0.0M
2023-06-20 13,908.44 13,962.78 13,887.82 13,923.79 0.0M
2023-06-19 14,067.28 14,067.28 13,896.22 13,913.68 0.0M
2023-06-16 14,152.74 14,186.76 14,110.21 14,176.09 0.0M
2023-06-15 14,198.42 14,222.28 14,109.03 14,127.90 0.0M
2023-06-14 14,219.95 14,260.85 14,172.73 14,193.22 0.0M
2023-06-13 14,202.35 14,240.17 14,112.01 14,215.90 0.0M
2023-06-12 14,163.41 14,230.57 14,129.86 14,181.31 0.0M
2023-06-09 14,125.93 14,161.88 14,101.10 14,154.36 0.0M
2023-06-08 14,003.42 14,086.37 13,994.27 14,079.38 0.0M
2023-06-07 13,984.29 14,041.06 13,939.61 14,014.63 0.0M
2023-06-06 13,973.71 14,007.70 13,934.02 13,994.91 0.0M
2023-06-02 13,916.72 13,978.01 13,906.70 13,972.26 0.0M
2023-06-01 13,841.25 13,912.29 13,829.77 13,895.17 0.0M
2023-05-31 13,796.87 13,875.44 13,781.01 13,798.34 0.0M
2023-05-30 13,981.87 14,022.91 13,879.38 13,901.58 0.0M
2023-05-26 13,875.19 13,955.85 13,874.48 13,946.05 0.0M
2023-05-25 13,857.70 13,898.94 13,795.93 13,860.00 0.0M
2023-05-24 13,936.44 13,936.44 13,819.19 13,836.12 0.0M
2023-05-23 14,033.78 14,055.38 13,974.72 13,974.72 0.0M
2023-05-22 14,018.07 14,056.75 13,969.21 14,056.75 0.0M
2023-05-17 13,951.40 14,004.00 13,927.18 13,927.18 0.0M
2023-05-16 13,990.67 14,047.99 13,972.26 13,989.88 0.0M
2023-05-15 13,949.32 13,990.61 13,921.97 13,990.61 0.0M
2023-05-12 13,881.30 13,946.29 13,842.13 13,915.11 0.0M
2023-05-11 13,842.37 13,924.00 13,791.07 13,864.60 0.0M
2023-05-10 13,850.09 13,850.09 13,714.66 13,781.04 0.0M
2023-05-09 13,779.64 13,820.90 13,713.37 13,812.36 0.0M
2023-05-08 13,775.57 13,832.07 13,750.49 13,828.30 0.0M
2023-05-04 13,679.15 13,710.79 13,617.87 13,648.05 0.0M
2023-05-03 13,802.33 13,802.33 13,666.90 13,733.03 0.0M
2023-05-02 13,881.09 13,905.19 13,767.22 13,773.37 0.0M
2023-05-01 13,858.94 13,948.74 13,836.39 13,903.18 0.0M
2023-04-28 13,814.67 13,837.23 13,719.43 13,808.65 0.0M
2023-04-27 13,591.53 13,835.09 13,591.53 13,788.43 0.0M
2023-04-26 13,513.61 13,527.65 13,379.94 13,527.39 0.0M
2023-04-25 13,681.35 13,703.63 13,558.29 13,558.29 0.0M
2023-04-24 13,728.82 13,742.10 13,619.25 13,739.01 0.0M
2023-04-21 13,650.98 13,650.98 13,557.30 13,633.96 0.0M
2023-04-20 13,664.89 13,689.53 13,611.98 13,634.51 0.0M
2023-04-19 13,692.15 13,692.15 13,585.85 13,676.98 0.0M
2023-04-18 13,909.98 13,909.98 13,675.27 13,688.59 0.0M
2023-04-17 13,925.27 13,948.10 13,784.71 13,853.32 0.0M
2023-04-14 13,721.79 13,845.09 13,708.39 13,841.35 0.0M
2023-04-13 13,579.93 13,686.98 13,579.93 13,686.37 0.0M
2023-04-12 13,623.24 13,647.26 13,460.94 13,555.48 0.0M
2023-04-11 13,550.73 13,597.53 13,518.93 13,589.82 0.0M
2023-04-05 13,542.98 13,557.97 13,418.46 13,439.92 0.0M
2023-04-04 13,520.66 13,638.88 13,520.66 13,563.85 0.0M
2023-04-03 13,661.88 13,661.88 13,473.00 13,490.12 0.0M
2023-03-31 13,636.97 13,692.60 13,580.20 13,648.89 0.0M
2023-03-30 13,519.23 13,641.68 13,512.31 13,612.04 0.0M
2023-03-29 13,307.01 13,471.21 13,307.01 13,471.21 0.0M
2023-03-28 13,382.92 13,393.44 13,228.84 13,264.45 0.0M
2023-03-27 13,328.53 13,359.65 13,221.92 13,288.88 0.0M
2023-03-24 13,282.48 13,282.48 13,072.70 13,186.82 0.0M
2023-03-23 13,285.68 13,346.89 13,204.16 13,340.49 0.0M
2023-03-22 13,393.06 13,400.64 13,284.14 13,337.72 0.0M
2023-03-21 13,276.79 13,413.75 13,250.96 13,385.44 0.0M
2023-03-20 13,022.57 13,200.84 12,772.70 13,182.28 0.0M
2023-03-17 13,210.58 13,309.09 13,064.81 13,113.48 0.0M
2023-03-16 13,185.83 13,221.53 12,982.17 13,168.34 0.0M
2023-03-15 13,414.41 13,497.06 13,046.91 13,097.27 0.0M
2023-03-14 13,152.44 13,437.22 13,133.52 13,403.58 0.0M
2023-03-13 13,527.66 13,527.66 13,066.44 13,164.92 0.0M
2023-03-10 13,595.56 13,631.20 13,503.31 13,523.25 0.0M
2023-03-09 13,758.19 13,808.32 13,739.86 13,764.60 0.0M
2023-03-08 13,679.67 13,733.38 13,668.70 13,733.38 0.0M
2023-03-07 13,730.23 13,820.88 13,709.24 13,709.44 0.0M
2023-03-06 13,869.22 13,871.00 13,771.12 13,786.62 0.0M
2023-03-03 13,769.80 13,840.62 13,767.05 13,823.87 0.0M
2023-03-02 13,612.26 13,766.66 13,612.26 13,741.49 0.0M
2023-03-01 13,741.73 13,764.99 13,636.03 13,669.60 0.0M
2023-02-28 13,773.98 13,783.37 13,663.50 13,731.86 0.0M
2023-02-27 13,676.03 13,849.21 13,663.26 13,803.99 0.0M
2023-02-24 13,765.25 13,847.11 13,713.55 13,737.52 0.0M
2023-02-23 13,687.63 13,784.63 13,651.97 13,745.77 0.0M
2023-02-22 13,767.90 13,767.90 13,622.91 13,643.75 0.0M
2023-02-21 13,851.54 13,924.00 13,833.97 13,845.52 0.0M
2023-02-20 13,868.20 13,889.49 13,815.63 13,877.21 0.0M
2023-02-17 13,778.52 13,882.76 13,760.56 13,847.52 0.0M
2023-02-16 13,845.15 13,866.35 13,769.40 13,832.66 0.0M
2023-02-15 13,698.43 13,807.34 13,672.91 13,806.42 0.0M
2023-02-14 13,759.28 13,808.77 13,710.89 13,743.52 0.0M
2023-02-13 13,643.47 13,743.91 13,557.71 13,725.96 0.0M
2023-02-10 13,681.67 13,686.57 13,509.22 13,614.35 0.0M
2023-02-09 13,700.54 13,745.02 13,626.94 13,732.47 0.0M
2023-02-08 13,738.26 13,894.50 13,645.15 13,652.58 0.0M
2023-02-07 13,717.56 13,801.78 13,691.39 13,740.42 0.0M
2023-02-06 13,769.21 13,777.90 13,634.87 13,707.49 0.0M
2023-02-03 13,667.83 13,809.43 13,609.64 13,797.16 0.0M
2023-02-02 13,549.68 13,676.40 13,549.68 13,672.39 0.0M
2023-02-01 13,411.40 13,517.96 13,411.40 13,481.97 0.0M
2023-01-31 13,358.69 13,402.01 13,313.19 13,367.62 0.0M
2023-01-30 13,392.29 13,410.84 13,309.80 13,392.03 0.0M
2023-01-27 13,348.12 13,440.95 13,313.71 13,412.89 0.0M
2023-01-26 13,260.99 13,333.84 13,250.18 13,301.45 0.0M
2023-01-25 13,484.67 13,484.67 13,174.82 13,210.78 0.0M
2023-01-24 13,519.80 13,533.27 13,426.83 13,505.14 0.0M
2023-01-23 13,511.84 13,523.04 13,414.16 13,485.06 0.0M
2023-01-20 13,354.71 13,462.25 13,337.23 13,438.24 0.0M
2023-01-19 13,372.31 13,373.62 13,286.81 13,329.11 0.0M
2023-01-18 13,352.19 13,450.84 13,325.90 13,423.99 0.0M
2023-01-17 13,301.13 13,362.08 13,241.47 13,328.48 0.0M
2023-01-16 13,285.62 13,316.53 13,254.83 13,307.49 0.0M
2023-01-13 13,241.02 13,292.24 13,210.24 13,240.64 0.0M
2023-01-12 13,216.76 13,266.72 13,154.43 13,224.64 0.0M
2023-01-11 13,137.72 13,219.40 13,137.72 13,187.96 0.0M
2023-01-10 13,203.71 13,203.71 13,098.31 13,124.46 0.0M
2023-01-09 13,190.02 13,262.17 13,190.02 13,231.97 0.0M
2023-01-06 13,058.69 13,123.91 13,011.39 13,123.91 0.0M
2023-01-05 13,164.75 13,164.75 13,032.48 13,085.55 0.0M
2023-01-04 13,184.31 13,233.82 13,120.70 13,152.12 0.0M
2023-01-03 13,065.98 13,196.40 13,065.98 13,177.31 0.0M
2023-01-02 12,865.37 13,069.65 12,865.37 13,069.13 0.0M