OMX Copenhagen Ex OMXC20 PI (OMXCXC20PI)

OMXCXC20PI
🏛️ 덴마크 →
9,565.57
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 8,197.16 8,237.82 8,163.55 8,218.83 0.0M
2021-12-29 8,221.53 8,237.41 8,172.45 8,202.87 0.0M
2021-12-28 8,176.93 8,246.10 8,165.47 8,209.61 0.0M
2021-12-27 8,075.16 8,169.69 8,055.72 8,137.23 0.0M
2021-12-23 8,029.57 8,077.05 8,028.86 8,066.43 0.0M
2021-12-22 7,907.31 7,996.35 7,899.35 7,996.35 0.0M
2021-12-21 7,880.15 7,901.39 7,853.86 7,887.27 0.0M
2021-12-20 7,814.39 7,838.90 7,716.97 7,819.84 0.0M
2021-12-17 7,899.19 7,927.82 7,799.86 7,927.82 0.0M
2021-12-16 7,917.68 7,941.09 7,893.19 7,915.28 0.0M
2021-12-15 7,784.57 7,856.66 7,780.29 7,840.66 0.0M
2021-12-14 7,919.40 7,939.60 7,786.30 7,790.69 0.0M
2021-12-13 7,914.29 7,942.12 7,872.54 7,883.56 0.0M
2021-12-10 7,930.32 7,934.93 7,873.25 7,887.56 0.0M
2021-12-09 7,968.94 7,994.77 7,941.62 7,951.43 0.0M
2021-12-08 7,985.23 8,032.31 7,937.90 7,937.90 0.0M
2021-12-07 7,835.97 7,967.90 7,833.89 7,963.18 0.0M
2021-12-06 7,844.93 7,858.00 7,712.82 7,783.57 0.0M
2021-12-03 7,851.70 7,896.11 7,784.63 7,796.08 0.0M
2021-12-02 7,963.53 7,963.53 7,774.07 7,826.99 0.0M
2021-12-01 7,977.87 7,994.32 7,924.33 7,994.32 0.0M
2021-11-30 7,926.40 7,987.67 7,911.31 7,967.15 0.0M
2021-11-29 8,017.58 8,064.82 7,980.39 7,980.39 0.0M
2021-11-26 8,006.27 8,052.27 7,980.37 8,011.45 0.0M
2021-11-25 8,081.34 8,198.13 8,081.34 8,166.08 0.0M
2021-11-24 8,076.42 8,093.01 8,014.84 8,057.78 0.0M
2021-11-23 8,188.17 8,188.17 8,063.57 8,063.57 0.0M
2021-11-22 8,260.92 8,298.17 8,205.30 8,229.44 0.0M
2021-11-19 8,305.35 8,305.35 8,241.63 8,262.37 0.0M
2021-11-18 8,386.66 8,399.29 8,311.79 8,324.41 0.0M
2021-11-17 8,466.40 8,466.40 8,377.92 8,395.48 0.0M
2021-11-16 8,521.28 8,526.63 8,455.76 8,467.50 0.0M
2021-11-15 8,517.81 8,549.12 8,493.32 8,498.51 0.0M
2021-11-12 8,566.74 8,570.63 8,520.53 8,524.54 0.0M
2021-11-11 8,510.31 8,569.51 8,495.92 8,559.00 0.0M
2021-11-10 8,516.59 8,530.01 8,454.02 8,500.02 0.0M
2021-11-09 8,468.24 8,514.58 8,460.24 8,485.47 0.0M
2021-11-08 8,419.40 8,472.82 8,412.50 8,463.58 0.0M
2021-11-05 8,473.17 8,494.87 8,408.43 8,421.24 0.0M
2021-11-04 8,532.14 8,567.55 8,483.15 8,486.68 0.0M
2021-11-03 8,476.06 8,533.41 8,458.10 8,512.88 0.0M
2021-11-02 8,435.45 8,486.03 8,417.76 8,476.67 0.0M
2021-11-01 8,375.37 8,446.11 8,375.37 8,432.39 0.0M
2021-10-29 8,358.30 8,367.18 8,305.35 8,327.06 0.0M
2021-10-28 8,326.34 8,359.51 8,298.15 8,359.46 0.0M
2021-10-27 8,375.79 8,375.79 8,314.68 8,345.34 0.0M
2021-10-26 8,401.24 8,418.96 8,355.32 8,381.87 0.0M
2021-10-25 8,513.33 8,513.33 8,413.68 8,418.58 0.0M
2021-10-22 8,446.34 8,512.04 8,446.34 8,495.06 0.0M
2021-10-21 8,417.44 8,456.11 8,385.31 8,444.18 0.0M
2021-10-20 8,372.43 8,423.40 8,372.43 8,419.37 0.0M
2021-10-19 8,336.97 8,413.41 8,334.53 8,370.66 0.0M
2021-10-18 8,320.27 8,328.51 8,263.67 8,300.27 0.0M
2021-10-15 8,227.52 8,303.55 8,206.99 8,303.55 0.0M
2021-10-14 8,189.05 8,193.68 8,143.67 8,167.07 0.0M
2021-10-13 7,942.17 8,143.47 7,942.17 8,129.38 0.0M
2021-10-12 7,864.24 7,969.74 7,833.79 7,957.24 0.0M
2021-10-11 7,986.22 7,986.22 7,834.01 7,901.80 0.0M
2021-10-08 8,068.40 8,099.27 8,011.97 8,025.04 0.0M
2021-10-07 7,943.92 8,053.04 7,915.38 8,052.30 0.0M
2021-10-06 7,903.97 7,916.09 7,812.28 7,916.09 0.0M
2021-10-05 7,866.75 7,920.91 7,821.50 7,919.50 0.0M
2021-10-04 7,899.85 7,921.24 7,841.02 7,880.70 0.0M
2021-10-01 7,947.19 7,992.07 7,885.26 7,956.03 0.0M
2021-09-30 8,073.45 8,108.03 7,968.09 8,005.79 0.0M
2021-09-29 8,047.14 8,086.92 8,009.06 8,011.86 0.0M
2021-09-28 8,162.91 8,164.53 8,018.37 8,022.76 0.0M
2021-09-27 8,294.62 8,296.62 8,156.08 8,171.87 0.0M
2021-09-24 8,297.81 8,309.05 8,214.78 8,235.18 0.0M
2021-09-23 8,265.50 8,335.01 8,256.25 8,325.54 0.0M
2021-09-22 8,150.38 8,201.11 8,150.11 8,195.31 0.0M
2021-09-21 7,966.69 8,099.75 7,966.69 8,089.25 0.0M
2021-09-20 8,095.74 8,097.12 7,924.86 7,978.82 0.0M
2021-09-17 8,162.24 8,195.29 8,129.94 8,154.98 0.0M
2021-09-16 8,078.57 8,130.90 8,078.57 8,129.42 0.0M
2021-09-15 8,192.30 8,206.34 8,083.78 8,091.11 0.0M
2021-09-14 8,289.94 8,300.05 8,198.59 8,198.75 0.0M
2021-09-13 8,399.25 8,399.25 8,300.04 8,304.16 0.0M
2021-09-10 8,469.67 8,477.64 8,370.85 8,376.28 0.0M
2021-09-09 8,428.60 8,477.14 8,416.22 8,462.30 0.0M
2021-09-08 8,526.20 8,526.20 8,451.40 8,454.39 0.0M
2021-09-07 8,597.06 8,620.18 8,557.98 8,564.62 0.0M
2021-09-06 8,619.22 8,629.43 8,570.90 8,582.70 0.0M
2021-09-03 8,582.76 8,630.61 8,548.10 8,587.28 0.0M
2021-09-02 8,502.96 8,591.40 8,486.09 8,580.05 0.0M
2021-09-01 8,407.88 8,498.92 8,407.88 8,466.98 0.0M
2021-08-31 8,417.32 8,461.84 8,366.55 8,366.55 0.0M
2021-08-30 8,399.99 8,438.81 8,396.95 8,418.98 0.0M
2021-08-27 8,362.95 8,376.64 8,331.57 8,373.11 0.0M
2021-08-26 8,355.89 8,359.42 8,310.47 8,358.15 0.0M
2021-08-25 8,362.69 8,380.48 8,338.01 8,349.38 0.0M
2021-08-24 8,406.68 8,446.34 8,367.01 8,367.01 0.0M
2021-08-23 8,343.24 8,391.96 8,326.34 8,383.62 0.0M
2021-08-20 8,266.03 8,313.62 8,253.30 8,301.94 0.0M
2021-08-19 8,338.57 8,371.70 8,221.95 8,254.59 0.0M
2021-08-18 8,398.75 8,414.05 8,345.44 8,382.57 0.0M
2021-08-17 8,412.54 8,454.15 8,355.39 8,433.45 0.0M
2021-08-16 8,471.77 8,480.35 8,419.17 8,426.04 0.0M
2021-08-13 8,477.16 8,528.23 8,475.23 8,493.96 0.0M
2021-08-12 8,522.63 8,524.85 8,447.74 8,470.02 0.0M
2021-08-11 8,549.14 8,583.77 8,508.01 8,516.86 0.0M
2021-08-10 8,542.48 8,563.89 8,535.40 8,538.61 0.0M
2021-08-09 8,474.22 8,532.59 8,470.28 8,517.03 0.0M
2021-08-06 8,488.18 8,502.23 8,452.43 8,455.77 0.0M
2021-08-05 8,460.04 8,490.90 8,454.28 8,473.37 0.0M
2021-08-04 8,472.07 8,479.47 8,447.01 8,452.71 0.0M
2021-08-03 8,458.91 8,483.93 8,431.65 8,447.49 0.0M
2021-08-02 8,462.77 8,478.43 8,436.76 8,464.00 0.0M
2021-07-30 8,401.57 8,440.99 8,361.86 8,428.40 0.0M
2021-07-29 8,403.44 8,432.91 8,391.91 8,419.24 0.0M
2021-07-28 8,361.08 8,394.10 8,353.62 8,382.18 0.0M
2021-07-27 8,391.95 8,391.95 8,328.47 8,362.64 0.0M
2021-07-26 8,386.98 8,418.64 8,374.65 8,391.49 0.0M
2021-07-23 8,387.50 8,387.50 8,335.62 8,386.51 0.0M
2021-07-22 8,304.18 8,374.52 8,299.84 8,368.40 0.0M
2021-07-21 8,201.53 8,276.63 8,201.53 8,276.63 0.0M
2021-07-20 8,194.22 8,222.71 8,129.38 8,169.20 0.0M
2021-07-19 8,347.44 8,347.44 8,178.04 8,189.35 0.0M
2021-07-16 8,405.28 8,413.37 8,332.20 8,350.32 0.0M
2021-07-15 8,437.04 8,454.48 8,394.66 8,407.34 0.0M
2021-07-14 8,441.85 8,464.06 8,414.43 8,464.06 0.0M
2021-07-13 8,466.33 8,474.38 8,426.99 8,444.62 0.0M
2021-07-12 8,410.53 8,473.05 8,400.21 8,462.45 0.0M
2021-07-09 8,445.85 8,445.85 8,385.50 8,418.60 0.0M
2021-07-08 8,471.60 8,477.27 8,403.55 8,412.02 0.0M
2021-07-07 8,443.81 8,495.43 8,437.46 8,476.49 0.0M
2021-07-06 8,436.42 8,455.00 8,407.89 8,411.47 0.0M
2021-07-05 8,379.77 8,446.34 8,366.18 8,427.60 0.0M
2021-07-02 8,360.11 8,392.91 8,346.54 8,363.53 0.0M
2021-07-01 8,318.92 8,348.08 8,287.31 8,348.08 0.0M
2021-06-30 8,277.70 8,298.81 8,225.06 8,286.49 0.0M
2021-06-29 8,266.48 8,293.52 8,263.43 8,281.09 0.0M
2021-06-28 8,278.37 8,283.81 8,240.51 8,260.32 0.0M
2021-06-25 8,220.97 8,268.73 8,219.37 8,261.11 0.0M
2021-06-24 8,176.96 8,211.89 8,145.60 8,196.74 0.0M
2021-06-23 8,183.47 8,196.38 8,146.94 8,163.51 0.0M
2021-06-22 8,171.92 8,183.85 8,139.62 8,171.02 0.0M
2021-06-21 8,150.15 8,161.16 8,071.91 8,155.55 0.0M
2021-06-18 8,244.68 8,248.13 8,162.69 8,176.71 0.0M
2021-06-17 8,255.62 8,275.92 8,212.57 8,230.89 0.0M
2021-06-16 8,295.06 8,304.94 8,239.69 8,271.36 0.0M
2021-06-15 8,320.08 8,356.92 8,279.30 8,290.04 0.0M
2021-06-14 8,287.99 8,321.48 8,266.10 8,302.56 0.0M
2021-06-11 8,316.82 8,335.87 8,247.72 8,269.67 0.0M
2021-06-10 8,314.15 8,329.50 8,250.79 8,298.85 0.0M
2021-06-09 8,254.04 8,291.99 8,237.66 8,291.99 0.0M
2021-06-08 8,258.64 8,267.34 8,209.78 8,238.49 0.0M
2021-06-07 8,260.82 8,285.15 8,237.90 8,263.75 0.0M
2021-06-04 8,204.74 8,286.01 8,204.74 8,269.67 0.0M
2021-06-03 8,168.62 8,207.38 8,118.87 8,206.34 0.0M
2021-06-02 8,156.52 8,173.82 8,128.63 8,166.85 0.0M
2021-06-01 8,049.07 8,124.88 8,049.07 8,124.88 0.0M
2021-05-31 8,076.70 8,094.02 8,006.50 8,006.50 0.0M
2021-05-28 8,013.95 8,085.69 8,013.95 8,052.80 0.0M
2021-05-27 8,033.68 8,048.63 7,984.74 7,992.37 0.0M
2021-05-26 8,071.09 8,097.51 8,010.46 8,018.88 0.0M
2021-05-25 8,127.38 8,169.07 8,058.36 8,058.36 0.0M
2021-05-21 8,028.97 8,104.55 8,023.82 8,088.13 0.0M
2021-05-20 7,911.48 8,005.12 7,911.48 8,005.12 0.0M
2021-05-19 7,959.10 7,965.37 7,852.03 7,891.21 0.0M
2021-05-18 7,900.78 7,981.14 7,900.78 7,971.69 0.0M
2021-05-17 7,821.63 7,975.93 7,812.35 7,840.95 0.0M
2021-05-12 7,815.71 7,846.33 7,764.45 7,784.93 0.0M
2021-05-11 7,939.87 7,939.87 7,763.19 7,817.63 0.0M
2021-05-10 7,939.29 8,035.29 7,927.49 7,999.90 0.0M
2021-05-07 7,889.16 7,918.05 7,864.12 7,918.05 0.0M
2021-05-06 7,884.77 7,905.04 7,833.80 7,838.51 0.0M
2021-05-05 7,700.68 7,862.86 7,700.68 7,852.43 0.0M
2021-05-04 7,801.55 7,815.21 7,619.87 7,646.01 0.0M
2021-05-03 7,780.21 7,780.21 7,692.98 7,771.05 0.0M
2021-04-29 7,828.09 7,851.19 7,775.87 7,776.64 0.0M
2021-04-28 7,795.76 7,795.76 7,712.76 7,774.39 0.0M
2021-04-27 7,847.51 7,863.99 7,734.21 7,755.15 0.0M
2021-04-26 7,715.27 7,783.44 7,711.16 7,759.95 0.0M
2021-04-23 7,655.47 7,675.75 7,606.07 7,664.10 0.0M
2021-04-22 7,583.23 7,633.56 7,583.08 7,633.56 0.0M
2021-04-21 7,489.35 7,566.22 7,483.18 7,566.22 0.0M
2021-04-20 7,613.55 7,636.27 7,477.05 7,477.13 0.0M
2021-04-19 7,623.94 7,682.80 7,623.94 7,633.61 0.0M
2021-04-16 7,589.39 7,655.25 7,587.43 7,623.94 0.0M
2021-04-15 7,537.98 7,573.59 7,530.74 7,543.40 0.0M
2021-04-14 7,575.82 7,575.82 7,511.84 7,511.84 0.0M
2021-04-13 7,528.77 7,570.86 7,528.77 7,561.88 0.0M
2021-04-12 7,618.85 7,623.24 7,549.10 7,556.61 0.0M
2021-04-09 7,602.86 7,628.94 7,575.42 7,608.02 0.0M
2021-04-08 7,566.37 7,605.60 7,560.24 7,577.23 0.0M
2021-04-07 7,543.10 7,581.70 7,500.27 7,542.71 0.0M
2021-04-06 7,478.03 7,561.07 7,434.34 7,517.40 0.0M
2021-03-31 7,378.75 7,478.42 7,368.15 7,395.47 0.0M
2021-03-30 7,363.57 7,376.62 7,339.85 7,373.50 0.0M
2021-03-29 7,339.36 7,359.40 7,272.05 7,317.20 0.0M
2021-03-26 7,231.88 7,325.83 7,231.88 7,325.83 0.0M
2021-03-25 7,221.79 7,235.83 7,119.10 7,191.61 0.0M
2021-03-24 7,175.37 7,241.81 7,175.37 7,231.24 0.0M
2021-03-23 7,326.73 7,334.92 7,248.69 7,257.69 0.0M
2021-03-22 7,317.12 7,373.62 7,296.43 7,350.66 0.0M
2021-03-19 7,259.10 7,332.65 7,255.41 7,326.28 0.0M
2021-03-18 7,222.50 7,297.03 7,193.92 7,287.36 0.0M
2021-03-17 7,186.32 7,214.27 7,133.50 7,170.31 0.0M
2021-03-16 7,175.69 7,215.80 7,167.93 7,202.55 0.0M
2021-03-15 7,174.04 7,182.10 7,138.69 7,148.27 0.0M
2021-03-12 7,150.68 7,171.39 7,116.89 7,135.30 0.0M
2021-03-11 7,135.93 7,198.93 7,124.52 7,171.87 0.0M
2021-03-10 7,089.17 7,134.66 7,062.41 7,130.79 0.0M
2021-03-09 6,945.57 7,116.76 6,944.42 7,116.76 0.0M
2021-03-08 6,937.30 6,977.09 6,850.96 6,929.55 0.0M
2021-03-05 6,936.84 6,952.80 6,883.55 6,915.32 0.0M
2021-03-04 6,988.01 7,021.61 6,885.02 6,934.94 0.0M
2021-03-03 7,101.38 7,124.49 6,985.29 7,013.88 0.0M
2021-03-02 7,069.20 7,107.86 7,053.29 7,055.99 0.0M
2021-03-01 7,011.34 7,076.67 7,011.34 7,061.41 0.0M
2021-02-26 6,952.95 7,021.72 6,910.62 6,941.40 0.0M
2021-02-25 7,031.86 7,075.06 7,021.42 7,054.43 0.0M
2021-02-24 6,894.41 6,989.49 6,894.41 6,983.36 0.0M
2021-02-23 6,987.75 7,005.95 6,840.24 6,924.60 0.0M
2021-02-22 7,016.36 7,047.40 6,973.11 6,994.18 0.0M
2021-02-19 6,945.74 7,026.27 6,914.25 7,017.49 0.0M
2021-02-18 7,026.42 7,048.44 6,926.70 6,928.56 0.0M
2021-02-17 7,041.76 7,062.85 7,012.99 7,022.58 0.0M
2021-02-16 7,015.02 7,034.60 6,994.80 7,029.83 0.0M
2021-02-15 7,002.67 7,044.32 6,995.52 7,018.45 0.0M
2021-02-12 6,925.69 6,968.40 6,925.69 6,966.10 0.0M
2021-02-11 6,851.55 6,918.13 6,850.83 6,913.31 0.0M
2021-02-10 6,911.70 6,917.87 6,784.29 6,839.70 0.0M
2021-02-09 6,929.06 6,935.71 6,885.59 6,920.62 0.0M
2021-02-08 6,903.02 6,934.02 6,896.81 6,930.90 0.0M
2021-02-05 6,856.12 6,900.51 6,846.71 6,900.51 0.0M
2021-02-04 6,750.49 6,794.28 6,743.64 6,793.86 0.0M
2021-02-03 6,804.75 6,819.77 6,729.17 6,738.85 0.0M
2021-02-02 6,769.88 6,820.54 6,748.50 6,749.22 0.0M
2021-02-01 6,576.29 6,728.78 6,562.62 6,712.18 0.0M
2021-01-29 6,535.16 6,591.07 6,492.12 6,563.14 0.0M
2021-01-28 6,487.33 6,585.96 6,284.78 6,585.96 0.0M
2021-01-27 6,736.66 6,736.66 6,501.14 6,568.28 0.0M
2021-01-26 6,807.24 6,808.64 6,753.47 6,762.78 0.0M
2021-01-25 6,947.07 6,968.14 6,814.61 6,835.36 0.0M
2021-01-22 6,957.75 6,965.85 6,891.73 6,929.26 0.0M
2021-01-21 7,068.55 7,091.08 6,993.12 6,993.12 0.0M
2021-01-20 7,059.97 7,059.97 7,004.86 7,044.83 0.0M
2021-01-19 7,031.14 7,048.65 7,009.61 7,044.82 0.0M
2021-01-18 6,916.59 7,012.83 6,916.59 7,000.52 0.0M
2021-01-15 6,997.10 7,024.06 6,906.11 6,927.45 0.0M
2021-01-14 6,975.06 7,018.81 6,964.27 7,013.88 0.0M
2021-01-13 6,968.93 6,968.93 6,908.81 6,951.12 0.0M
2021-01-12 6,932.09 6,983.49 6,925.76 6,962.90 0.0M
2021-01-11 6,927.66 6,939.67 6,877.29 6,888.73 0.0M
2021-01-08 6,892.52 6,935.09 6,875.68 6,914.92 0.0M
2021-01-07 6,744.13 6,857.45 6,744.13 6,845.47 0.0M
2021-01-06 6,762.85 6,765.58 6,706.73 6,728.29 0.0M
2021-01-05 6,760.08 6,771.64 6,731.15 6,747.56 0.0M
2021-01-04 6,768.72 6,824.09 6,758.51 6,762.07 0.0M