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
2024-12-30 16,165.09 16,169.15 16,093.06 16,123.24 0.0M
2024-12-27 16,025.67 16,227.10 16,025.67 16,218.25 0.0M
2024-12-23 15,833.87 16,075.48 15,833.87 16,005.97 0.0M
2024-12-20 15,886.66 15,929.92 15,683.90 15,909.28 0.0M
2024-12-19 16,095.99 16,123.09 15,930.19 15,977.46 0.0M
2024-12-18 16,069.13 16,247.31 16,066.07 16,247.31 0.0M
2024-12-17 16,142.85 16,172.24 16,050.47 16,071.20 0.0M
2024-12-16 16,241.32 16,259.54 16,098.02 16,218.94 0.0M
2024-12-13 16,318.78 16,340.71 16,262.05 16,272.40 0.0M
2024-12-12 16,362.26 16,394.12 16,301.39 16,349.32 0.0M
2024-12-11 16,374.32 16,402.47 16,326.31 16,372.58 0.0M
2024-12-10 16,247.31 16,499.66 16,241.03 16,417.30 0.0M
2024-12-09 16,243.47 16,275.94 16,177.22 16,210.04 0.0M
2024-12-06 16,271.67 16,280.99 16,178.25 16,197.79 0.0M
2024-12-05 16,207.82 16,314.73 16,163.32 16,244.41 0.0M
2024-12-04 16,292.35 16,305.93 16,195.25 16,248.03 0.0M
2024-12-03 16,297.38 16,424.23 16,243.35 16,270.71 0.0M
2024-12-02 15,635.81 16,229.11 15,635.81 16,229.11 0.0M
2024-11-29 15,651.55 15,701.40 15,631.73 15,632.15 0.0M
2024-11-28 15,634.70 15,698.91 15,616.55 15,638.85 0.0M
2024-11-27 15,561.99 15,628.44 15,482.04 15,602.33 0.0M
2024-11-26 15,691.93 15,695.54 15,562.71 15,585.23 0.0M
2024-11-25 15,812.40 15,841.52 15,723.22 15,764.98 0.0M
2024-11-22 15,618.89 15,754.20 15,568.46 15,754.20 0.0M
2024-11-21 15,638.54 15,654.14 15,526.68 15,579.60 0.0M
2024-11-20 15,609.48 15,744.45 15,609.48 15,669.39 0.0M
2024-11-19 15,701.06 15,722.63 15,481.35 15,559.72 0.0M
2024-11-18 15,755.91 15,807.13 15,659.42 15,680.38 0.0M
2024-11-15 15,966.10 15,966.10 15,716.39 15,759.32 0.0M
2024-11-14 15,890.85 16,029.56 15,880.23 16,029.56 0.0M
2024-11-13 15,840.58 15,851.74 15,727.20 15,742.77 0.0M
2024-11-12 16,058.41 16,058.64 15,801.15 15,824.21 0.0M
2024-11-11 15,962.78 16,105.45 15,962.78 16,105.45 0.0M
2024-11-08 15,812.66 15,952.36 15,812.66 15,897.67 0.0M
2024-11-07 15,760.53 15,840.72 15,702.28 15,790.19 0.0M
2024-11-06 15,706.48 15,885.87 15,660.39 15,708.93 0.0M
2024-11-05 15,801.74 15,801.74 15,593.03 15,704.71 0.0M
2024-11-04 15,885.65 15,915.78 15,832.31 15,857.15 0.0M
2024-11-01 15,782.31 15,929.46 15,782.31 15,925.60 0.0M
2024-10-31 15,757.68 15,834.94 15,704.91 15,743.69 0.0M
2024-10-30 15,960.34 15,966.16 15,735.68 15,783.46 0.0M
2024-10-29 16,093.85 16,117.62 15,966.02 15,989.45 0.0M
2024-10-28 16,052.80 16,081.61 15,987.76 16,070.86 0.0M
2024-10-25 16,118.93 16,137.58 16,001.46 16,041.54 0.0M
2024-10-24 16,190.97 16,264.16 16,157.95 16,164.34 0.0M
2024-10-23 16,238.08 16,298.77 16,190.12 16,210.11 0.0M
2024-10-22 16,358.86 16,366.56 16,183.73 16,291.24 0.0M
2024-10-21 16,417.70 16,474.85 16,359.69 16,359.69 0.0M
2024-10-18 16,453.08 16,559.61 16,419.29 16,419.29 0.0M
2024-10-17 16,307.18 16,519.06 16,307.18 16,482.01 0.0M
2024-10-16 16,320.67 16,326.63 16,193.91 16,285.41 0.0M
2024-10-15 16,306.06 16,374.16 16,295.83 16,356.29 0.0M
2024-10-14 16,297.05 16,357.03 16,203.43 16,291.89 0.0M
2024-10-11 16,202.92 16,319.23 16,189.37 16,301.63 0.0M
2024-10-10 16,174.49 16,243.39 16,141.55 16,194.84 0.0M
2024-10-09 16,222.60 16,275.06 16,162.59 16,200.40 0.0M
2024-10-08 16,153.60 16,297.31 16,144.86 16,234.04 0.0M
2024-10-07 16,218.50 16,290.62 16,190.04 16,254.28 0.0M
2024-10-04 16,137.69 16,239.67 16,101.73 16,208.18 0.0M
2024-10-03 16,229.40 16,273.41 16,141.91 16,141.91 0.0M
2024-10-02 16,300.89 16,332.10 16,215.19 16,267.06 0.0M
2024-10-01 16,430.87 16,447.84 16,281.04 16,281.93 0.0M
2024-09-30 16,468.16 16,510.21 16,392.59 16,428.19 0.0M
2024-09-27 16,530.54 16,542.43 16,446.58 16,494.32 0.0M
2024-09-26 16,461.90 16,581.70 16,461.90 16,540.18 0.0M
2024-09-25 16,241.08 16,415.42 16,241.08 16,399.55 0.0M
2024-09-24 16,421.94 16,486.75 16,278.95 16,291.84 0.0M
2024-09-23 16,417.13 16,459.82 16,370.12 16,378.77 0.0M
2024-09-20 16,616.66 16,641.08 16,419.65 16,431.67 0.0M
2024-09-19 16,548.77 16,622.26 16,531.40 16,601.06 0.0M
2024-09-18 16,444.47 16,473.69 16,418.94 16,433.46 0.0M
2024-09-17 16,393.72 16,481.22 16,393.72 16,460.83 0.0M
2024-09-16 16,308.24 16,418.21 16,305.55 16,356.71 0.0M
2024-09-13 16,215.98 16,378.58 16,212.44 16,377.39 0.0M
2024-09-12 16,129.38 16,249.69 16,129.38 16,206.71 0.0M
2024-09-11 16,019.97 16,141.23 15,996.88 16,032.11 0.0M
2024-09-10 16,142.83 16,200.79 16,006.66 16,006.66 0.0M
2024-09-09 16,096.72 16,194.30 16,071.92 16,124.65 0.0M
2024-09-06 16,081.52 16,199.11 16,027.95 16,084.83 0.0M
2024-09-05 16,219.77 16,285.69 16,126.75 16,126.75 0.0M
2024-09-04 16,196.53 16,275.68 16,170.50 16,258.37 0.0M
2024-09-03 16,506.75 16,562.83 16,342.23 16,350.12 0.0M
2024-09-02 16,533.60 16,543.38 16,378.83 16,489.24 0.0M
2024-08-30 16,532.22 16,532.22 16,440.21 16,481.72 0.0M
2024-08-29 16,453.35 16,586.48 16,453.35 16,575.24 0.0M
2024-08-28 16,544.98 16,567.83 16,443.24 16,444.26 0.0M
2024-08-27 16,512.92 16,564.96 16,493.41 16,531.63 0.0M
2024-08-26 16,511.50 16,538.51 16,451.51 16,470.29 0.0M
2024-08-23 16,346.40 16,543.66 16,344.16 16,516.63 0.0M
2024-08-22 16,272.12 16,354.91 16,255.02 16,288.74 0.0M
2024-08-21 16,283.96 16,344.63 16,231.02 16,279.62 0.0M
2024-08-20 16,398.24 16,467.44 16,267.71 16,267.71 0.0M
2024-08-19 16,344.69 16,381.15 16,297.62 16,363.64 0.0M
2024-08-16 16,256.80 16,337.71 16,252.58 16,297.58 0.0M
2024-08-15 16,191.88 16,276.60 16,112.76 16,258.92 0.0M
2024-08-14 16,034.67 16,178.71 16,034.67 16,146.70 0.0M
2024-08-13 15,887.57 15,956.15 15,825.53 15,956.15 0.0M
2024-08-12 15,871.71 15,953.32 15,848.12 15,878.01 0.0M
2024-08-09 15,814.97 15,929.67 15,797.92 15,819.02 0.0M
2024-08-08 15,808.33 15,808.33 15,656.46 15,754.92 0.0M
2024-08-07 15,689.48 15,915.05 15,653.91 15,791.49 0.0M
2024-08-06 15,645.60 15,777.50 15,448.54 15,616.55 0.0M
2024-08-05 15,464.61 15,571.10 15,216.40 15,405.09 0.0M
2024-08-02 16,210.75 16,210.75 15,878.19 15,878.19 0.0M
2024-08-01 16,459.89 16,481.36 16,294.20 16,295.46 0.0M
2024-07-31 16,432.85 16,522.99 16,432.85 16,461.68 0.0M
2024-07-30 16,231.57 16,405.24 16,231.57 16,398.09 0.0M
2024-07-29 16,243.59 16,313.63 16,222.62 16,225.49 0.0M
2024-07-26 16,041.47 16,208.27 16,041.47 16,194.43 0.0M
2024-07-25 16,130.62 16,135.53 16,007.65 16,050.49 0.0M
2024-07-24 16,233.94 16,258.56 16,182.02 16,189.64 0.0M
2024-07-23 16,179.77 16,298.50 16,179.77 16,226.40 0.0M
2024-07-22 16,073.17 16,204.06 16,059.85 16,159.94 0.0M
2024-07-19 16,095.67 16,097.96 16,018.08 16,049.53 0.0M
2024-07-18 16,004.40 16,191.76 15,982.61 16,098.90 0.0M
2024-07-17 16,068.08 16,068.08 15,949.21 16,019.50 0.0M
2024-07-16 16,024.01 16,127.78 15,989.16 16,105.73 0.0M
2024-07-15 16,199.77 16,199.77 16,066.73 16,067.72 0.0M
2024-07-12 16,237.35 16,279.49 16,175.65 16,242.19 0.0M
2024-07-11 16,168.42 16,292.18 16,168.42 16,237.46 0.0M
2024-07-10 16,165.97 16,214.47 16,102.84 16,140.49 0.0M
2024-07-09 16,207.63 16,335.15 16,084.09 16,084.09 0.0M
2024-07-08 16,209.10 16,287.82 16,189.50 16,197.32 0.0M
2024-07-05 16,280.75 16,352.85 16,183.37 16,190.64 0.0M
2024-07-04 16,194.87 16,286.20 16,194.87 16,273.03 0.0M
2024-07-03 16,158.09 16,267.08 16,150.53 16,199.71 0.0M
2024-07-02 16,207.43 16,224.09 16,117.29 16,147.24 0.0M
2024-07-01 16,179.45 16,241.76 16,101.44 16,184.79 0.0M
2024-06-28 16,089.89 16,139.14 16,054.16 16,054.16 0.0M
2024-06-27 16,127.71 16,147.18 16,021.57 16,043.00 0.0M
2024-06-26 16,245.10 16,304.57 16,102.58 16,125.51 0.0M
2024-06-25 16,293.42 16,313.65 16,186.49 16,226.11 0.0M
2024-06-24 16,111.88 16,337.64 16,109.35 16,337.64 0.0M
2024-06-21 15,993.27 16,213.62 15,972.10 16,148.09 0.0M
2024-06-20 15,902.94 16,016.70 15,900.70 16,010.27 0.0M
2024-06-19 15,869.01 15,963.62 15,854.09 15,919.96 0.0M
2024-06-18 15,850.91 15,888.01 15,813.34 15,856.78 0.0M
2024-06-17 15,663.37 15,894.56 15,663.37 15,812.56 0.0M
2024-06-14 15,821.09 15,847.10 15,613.25 15,631.47 0.0M
2024-06-13 15,881.80 15,921.99 15,800.96 15,800.96 0.0M
2024-06-12 15,748.01 15,925.48 15,736.66 15,882.22 0.0M
2024-06-11 15,865.63 15,869.04 15,697.72 15,724.67 0.0M
2024-06-10 15,874.34 15,898.04 15,803.91 15,859.30 0.0M
2024-06-07 15,934.27 15,993.36 15,869.75 15,904.84 0.0M
2024-06-06 15,887.28 15,979.31 15,872.54 15,947.41 0.0M
2024-06-04 16,068.96 16,068.96 15,768.20 15,777.05 0.0M
2024-06-03 16,144.29 16,147.12 16,037.03 16,043.20 0.0M
2024-05-31 15,940.17 16,087.97 15,924.92 16,039.39 0.0M
2024-05-30 15,897.28 15,992.51 15,893.74 15,957.32 0.0M
2024-05-29 16,055.33 16,079.11 15,941.37 15,942.77 0.0M
2024-05-28 16,074.88 16,170.52 16,071.58 16,072.95 0.0M
2024-05-27 15,965.27 16,069.69 15,963.35 16,055.72 0.0M
2024-05-24 15,848.49 15,969.44 15,848.49 15,967.65 0.0M
2024-05-23 15,996.50 16,088.05 15,971.27 15,971.27 0.0M
2024-05-22 15,984.57 16,011.75 15,950.20 15,993.28 0.0M
2024-05-21 16,031.91 16,070.01 16,006.51 16,026.25 0.0M
2024-05-17 16,004.66 16,063.76 15,998.10 16,006.91 0.0M
2024-05-16 16,018.45 16,070.51 15,977.64 16,043.45 0.0M
2024-05-15 15,960.96 16,110.30 15,960.96 16,063.30 0.0M
2024-05-14 15,882.07 15,971.34 15,882.07 15,886.98 0.0M
2024-05-13 15,852.00 15,938.41 15,808.75 15,860.84 0.0M
2024-05-08 15,743.80 15,795.80 15,698.10 15,739.32 0.0M
2024-05-07 15,620.49 15,759.82 15,589.39 15,759.82 0.0M
2024-05-06 15,505.46 15,589.26 15,482.84 15,574.61 0.0M
2024-05-03 15,369.08 15,502.67 15,363.81 15,458.41 0.0M
2024-05-02 15,350.86 15,388.32 15,281.23 15,298.03 0.0M
2024-05-01 15,308.56 15,311.05 15,240.47 15,278.83 0.0M
2024-04-30 15,330.88 15,360.86 15,252.52 15,322.06 0.0M
2024-04-29 15,209.44 15,317.20 15,189.25 15,296.55 0.0M
2024-04-26 14,989.06 15,191.33 14,989.06 15,158.76 0.0M
2024-04-25 15,188.73 15,188.73 14,907.43 14,915.87 0.0M
2024-04-24 15,319.98 15,319.98 15,178.97 15,178.97 0.0M
2024-04-23 15,148.45 15,300.86 15,148.45 15,266.00 0.0M
2024-04-22 15,060.46 15,148.16 15,060.46 15,131.07 0.0M
2024-04-19 14,837.61 15,007.48 14,828.14 15,007.48 0.0M
2024-04-18 15,000.70 15,003.26 14,837.14 14,918.18 0.0M
2024-04-17 14,946.30 15,027.03 14,932.46 14,938.10 0.0M
2024-04-16 14,956.60 15,006.55 14,882.99 14,902.74 0.0M
2024-04-15 15,036.59 15,132.22 15,036.59 15,049.56 0.0M
2024-04-12 15,224.37 15,348.59 15,026.07 15,026.17 0.0M
2024-04-11 15,189.82 15,211.05 15,097.94 15,146.28 0.0M
2024-04-10 15,287.27 15,287.27 15,120.34 15,191.43 0.0M
2024-04-09 15,371.34 15,393.15 15,235.13 15,252.49 0.0M
2024-04-08 15,291.79 15,389.22 15,265.90 15,368.75 0.0M
2024-04-05 15,222.76 15,279.97 15,180.01 15,276.61 0.0M
2024-04-04 15,360.37 15,425.97 15,348.58 15,354.66 0.0M
2024-04-03 15,353.26 15,386.15 15,299.42 15,367.97 0.0M
2024-04-02 15,350.55 15,406.86 15,237.75 15,323.01 0.0M
2024-03-27 15,255.97 15,349.82 15,244.97 15,299.44 0.0M
2024-03-26 15,288.74 15,289.09 15,205.82 15,241.47 0.0M
2024-03-25 15,327.92 15,336.15 15,245.61 15,274.26 0.0M
2024-03-22 15,247.46 15,377.37 15,247.46 15,319.95 0.0M
2024-03-21 15,282.65 15,308.39 15,150.10 15,267.28 0.0M
2024-03-20 15,265.59 15,265.59 15,175.97 15,183.80 0.0M
2024-03-19 15,140.21 15,242.44 15,135.62 15,233.29 0.0M
2024-03-18 15,183.66 15,186.10 15,114.22 15,135.03 0.0M
2024-03-15 15,159.22 15,239.92 15,153.17 15,180.47 0.0M
2024-03-14 15,211.67 15,251.76 15,159.07 15,172.66 0.0M
2024-03-13 15,168.21 15,202.22 15,082.14 15,202.22 0.0M
2024-03-12 15,089.22 15,214.31 15,049.45 15,179.30 0.0M
2024-03-11 15,188.70 15,188.70 15,041.52 15,062.41 0.0M
2024-03-08 15,211.61 15,278.62 15,201.85 15,251.39 0.0M
2024-03-07 15,007.63 15,264.82 14,986.47 15,183.63 0.0M
2024-03-06 15,041.78 15,041.78 14,969.54 15,004.38 0.0M
2024-03-05 15,025.66 15,095.23 15,009.99 15,032.32 0.0M
2024-03-04 15,139.44 15,162.04 14,993.88 14,993.88 0.0M
2024-03-01 15,184.18 15,216.79 15,038.50 15,094.36 0.0M
2024-02-29 15,126.43 15,254.32 15,115.20 15,172.28 0.0M
2024-02-28 14,998.07 15,137.23 14,998.07 15,090.02 0.0M
2024-02-27 15,031.70 15,034.33 14,845.11 15,009.78 0.0M
2024-02-26 14,845.97 15,072.36 14,838.72 15,071.70 0.0M
2024-02-23 14,911.41 14,917.04 14,769.48 14,820.20 0.0M
2024-02-22 14,963.58 14,967.80 14,819.78 14,860.41 0.0M
2024-02-21 14,849.32 14,901.50 14,813.74 14,873.14 0.0M
2024-02-20 14,844.03 14,874.90 14,814.93 14,851.22 0.0M
2024-02-19 14,855.40 14,894.10 14,792.93 14,883.26 0.0M
2024-02-16 14,829.13 14,873.40 14,808.22 14,847.12 0.0M
2024-02-15 14,687.71 14,791.25 14,669.72 14,787.93 0.0M
2024-02-14 14,641.71 14,698.49 14,605.88 14,647.50 0.0M
2024-02-13 14,719.54 14,749.98 14,574.84 14,635.48 0.0M
2024-02-12 14,675.99 14,710.79 14,627.81 14,699.55 0.0M
2024-02-09 14,586.89 14,635.96 14,559.52 14,617.42 0.0M
2024-02-08 14,542.46 14,608.40 14,515.05 14,569.47 0.0M
2024-02-07 14,578.36 14,597.13 14,425.82 14,495.54 0.0M
2024-02-06 14,501.01 14,617.22 14,486.77 14,555.56 0.0M
2024-02-05 14,503.09 14,503.09 14,394.77 14,406.74 0.0M
2024-02-02 14,570.49 14,574.90 14,487.46 14,487.86 0.0M
2024-02-01 14,526.07 14,610.14 14,500.25 14,500.25 0.0M
2024-01-31 14,520.76 14,612.66 14,479.13 14,560.66 0.0M
2024-01-30 14,459.69 14,522.92 14,433.41 14,482.24 0.0M
2024-01-29 14,409.01 14,409.01 14,334.26 14,387.84 0.0M
2024-01-26 14,273.95 14,401.51 14,252.17 14,388.15 0.0M
2024-01-25 14,131.98 14,277.80 14,127.83 14,249.82 0.0M
2024-01-24 14,122.83 14,215.99 14,114.67 14,142.65 0.0M
2024-01-23 14,170.77 14,206.58 14,062.99 14,065.05 0.0M
2024-01-22 14,109.82 14,203.82 14,109.82 14,192.39 0.0M
2024-01-19 14,092.96 14,116.05 14,001.17 14,014.94 0.0M
2024-01-18 13,930.81 14,079.22 13,883.92 14,062.19 0.0M
2024-01-17 13,956.09 13,983.65 13,876.13 13,918.08 0.0M
2024-01-16 13,955.02 14,079.83 13,918.45 14,049.97 0.0M
2024-01-15 14,192.42 14,195.94 13,961.55 14,046.08 0.0M
2024-01-12 14,024.29 14,235.99 14,024.29 14,153.96 0.0M
2024-01-11 14,133.85 14,170.05 13,993.73 13,993.73 0.0M
2024-01-10 14,021.90 14,080.02 13,988.32 14,080.02 0.0M
2024-01-09 13,942.34 14,061.62 13,883.85 14,061.62 0.0M
2024-01-08 13,876.16 13,908.84 13,756.67 13,878.89 0.0M
2024-01-05 13,738.29 13,875.05 13,718.02 13,875.05 0.0M
2024-01-04 13,640.96 13,849.65 13,640.96 13,793.09 0.0M
2024-01-03 13,729.17 13,750.17 13,560.48 13,602.52 0.0M
2024-01-02 13,746.89 13,789.58 13,617.30 13,663.55 0.0M