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
2022-12-30 7,384.59 7,404.89 7,327.16 7,357.33 0.0M
2022-12-29 7,305.35 7,392.17 7,283.08 7,392.17 0.0M
2022-12-28 7,359.65 7,359.65 7,295.23 7,323.14 0.0M
2022-12-27 7,346.70 7,363.77 7,317.19 7,359.72 0.0M
2022-12-23 7,288.36 7,334.90 7,284.45 7,317.43 0.0M
2022-12-22 7,297.91 7,341.34 7,252.86 7,278.78 0.0M
2022-12-21 7,216.57 7,280.20 7,200.73 7,275.24 0.0M
2022-12-20 7,147.21 7,205.46 7,126.08 7,199.30 0.0M
2022-12-19 7,228.82 7,274.67 7,205.23 7,205.23 0.0M
2022-12-16 7,254.75 7,259.72 7,175.19 7,236.21 0.0M
2022-12-15 7,306.97 7,318.38 7,246.88 7,279.70 0.0M
2022-12-14 7,370.56 7,385.75 7,330.20 7,350.07 0.0M
2022-12-13 7,318.16 7,420.13 7,299.29 7,372.84 0.0M
2022-12-12 7,308.88 7,319.93 7,287.08 7,306.60 0.0M
2022-12-09 7,312.42 7,361.32 7,286.36 7,337.43 0.0M
2022-12-08 7,280.91 7,323.64 7,266.48 7,311.01 0.0M
2022-12-07 7,348.87 7,348.87 7,279.97 7,327.10 0.0M
2022-12-06 7,432.39 7,435.55 7,354.08 7,354.08 0.0M
2022-12-05 7,454.22 7,488.25 7,444.09 7,459.05 0.0M
2022-12-02 7,431.47 7,481.09 7,393.14 7,458.03 0.0M
2022-12-01 7,438.69 7,471.11 7,409.89 7,461.00 0.0M
2022-11-30 7,385.75 7,411.99 7,368.37 7,375.46 0.0M
2022-11-29 7,375.49 7,393.53 7,337.83 7,384.69 0.0M
2022-11-28 7,363.94 7,382.84 7,320.92 7,368.25 0.0M
2022-11-25 7,367.23 7,406.95 7,361.38 7,406.95 0.0M
2022-11-24 7,355.56 7,401.69 7,345.05 7,380.82 0.0M
2022-11-23 7,347.39 7,383.05 7,324.85 7,383.05 0.0M
2022-11-22 7,288.12 7,334.49 7,267.49 7,329.20 0.0M
2022-11-21 7,300.74 7,338.83 7,265.72 7,312.66 0.0M
2022-11-18 7,319.38 7,351.84 7,302.87 7,328.78 0.0M
2022-11-17 7,329.78 7,363.94 7,270.51 7,310.05 0.0M
2022-11-16 7,406.40 7,423.28 7,317.31 7,329.19 0.0M
2022-11-15 7,371.16 7,424.87 7,345.76 7,424.87 0.0M
2022-11-14 7,411.40 7,430.86 7,380.26 7,407.44 0.0M
2022-11-11 7,426.62 7,438.45 7,371.69 7,412.70 0.0M
2022-11-10 7,310.94 7,409.27 7,229.25 7,399.20 0.0M
2022-11-09 7,389.01 7,395.39 7,345.70 7,380.90 0.0M
2022-11-08 7,295.28 7,393.06 7,284.66 7,364.77 0.0M
2022-11-07 7,212.64 7,276.61 7,145.53 7,276.61 0.0M
2022-11-04 7,153.96 7,214.30 7,135.11 7,186.76 0.0M
2022-11-03 7,072.03 7,111.78 7,058.32 7,110.19 0.0M
2022-11-02 7,150.90 7,167.62 7,055.41 7,069.62 0.0M
2022-11-01 7,156.43 7,174.90 7,092.42 7,118.63 0.0M
2022-10-31 7,108.05 7,130.12 7,084.88 7,101.03 0.0M
2022-10-28 7,009.95 7,085.97 6,994.12 7,078.35 0.0M
2022-10-27 7,072.55 7,114.49 7,039.64 7,061.05 0.0M
2022-10-26 7,058.00 7,119.07 7,038.71 7,092.15 0.0M
2022-10-25 7,016.72 7,054.13 6,974.33 7,032.93 0.0M
2022-10-24 6,927.82 7,023.39 6,927.82 7,009.83 0.0M
2022-10-21 6,880.18 6,900.52 6,833.28 6,888.83 0.0M
2022-10-20 6,866.70 6,908.85 6,853.82 6,898.80 0.0M
2022-10-19 7,040.67 7,040.72 6,900.08 6,930.48 0.0M
2022-10-18 6,952.48 7,027.22 6,952.48 7,027.22 0.0M
2022-10-17 6,827.95 6,959.24 6,796.44 6,919.47 0.0M
2022-10-14 6,805.31 6,910.76 6,805.31 6,846.37 0.0M
2022-10-13 6,650.38 6,729.62 6,619.82 6,722.50 0.0M
2022-10-12 6,636.85 6,687.68 6,612.24 6,684.98 0.0M
2022-10-11 6,634.36 6,670.53 6,571.07 6,669.91 0.0M
2022-10-10 6,645.73 6,717.85 6,579.91 6,668.37 0.0M
2022-10-07 6,752.50 6,772.11 6,679.26 6,707.81 0.0M
2022-10-06 6,740.09 6,807.46 6,740.09 6,774.38 0.0M
2022-10-05 6,817.53 6,823.87 6,683.53 6,698.68 0.0M
2022-10-04 6,712.32 6,822.84 6,712.32 6,820.94 0.0M
2022-10-03 6,579.83 6,645.79 6,455.69 6,645.79 0.0M
2022-09-30 6,538.97 6,622.54 6,538.97 6,621.82 0.0M
2022-09-29 6,668.97 6,675.94 6,495.28 6,531.21 0.0M
2022-09-28 6,676.40 6,705.06 6,571.66 6,696.71 0.0M
2022-09-27 6,778.02 6,801.51 6,730.95 6,755.67 0.0M
2022-09-26 6,723.78 6,772.89 6,703.45 6,768.76 0.0M
2022-09-23 6,880.76 6,888.08 6,692.39 6,774.22 0.0M
2022-09-22 6,921.88 6,977.52 6,871.50 6,888.58 0.0M
2022-09-21 6,943.12 7,005.02 6,943.12 6,989.56 0.0M
2022-09-20 7,047.93 7,124.04 7,007.30 7,008.29 0.0M
2022-09-19 7,054.01 7,059.06 6,944.08 7,026.25 0.0M
2022-09-16 7,168.96 7,168.96 7,057.80 7,067.89 0.0M
2022-09-15 7,254.46 7,271.15 7,212.31 7,233.48 0.0M
2022-09-14 7,229.38 7,286.56 7,206.16 7,243.62 0.0M
2022-09-13 7,400.85 7,415.12 7,272.38 7,273.20 0.0M
2022-09-12 7,306.06 7,381.78 7,303.51 7,366.32 0.0M
2022-09-09 7,192.19 7,281.52 7,192.19 7,281.52 0.0M
2022-09-08 7,164.29 7,181.49 7,075.30 7,157.08 0.0M
2022-09-07 7,105.75 7,130.23 7,075.67 7,122.32 0.0M
2022-09-06 7,122.32 7,203.15 7,110.77 7,149.49 0.0M
2022-09-05 7,098.28 7,159.11 7,062.15 7,154.78 0.0M
2022-09-02 7,154.64 7,223.56 7,127.26 7,214.23 0.0M
2022-09-01 7,262.50 7,262.56 7,108.15 7,114.09 0.0M
2022-08-31 7,309.54 7,352.45 7,292.41 7,316.18 0.0M
2022-08-30 7,313.26 7,390.70 7,291.37 7,314.20 0.0M
2022-08-29 7,328.77 7,328.77 7,229.52 7,300.51 0.0M
2022-08-26 7,586.07 7,586.07 7,421.81 7,444.39 0.0M
2022-08-25 7,647.46 7,664.00 7,569.14 7,574.58 0.0M
2022-08-24 7,549.81 7,617.15 7,492.18 7,605.17 0.0M
2022-08-23 7,532.59 7,589.63 7,505.73 7,584.62 0.0M
2022-08-22 7,695.17 7,706.50 7,548.43 7,582.21 0.0M
2022-08-19 7,718.13 7,771.82 7,694.25 7,736.63 0.0M
2022-08-18 7,758.04 7,782.09 7,720.07 7,743.76 0.0M
2022-08-17 7,856.00 7,856.00 7,734.75 7,756.80 0.0M
2022-08-16 7,813.07 7,884.82 7,813.07 7,838.05 0.0M
2022-08-15 7,779.17 7,828.22 7,749.65 7,767.32 0.0M
2022-08-12 7,858.91 7,858.91 7,744.51 7,744.51 0.0M
2022-08-11 7,833.60 7,889.85 7,817.10 7,874.60 0.0M
2022-08-10 7,649.70 7,764.83 7,622.14 7,764.06 0.0M
2022-08-09 7,748.86 7,771.16 7,582.16 7,662.50 0.0M
2022-08-08 7,786.99 7,788.20 7,670.57 7,736.77 0.0M
2022-08-05 7,856.15 7,867.57 7,701.71 7,718.45 0.0M
2022-08-04 7,773.80 7,862.99 7,766.32 7,835.27 0.0M
2022-08-03 7,723.66 7,759.57 7,682.13 7,745.88 0.0M
2022-08-02 7,692.63 7,717.99 7,655.84 7,708.76 0.0M
2022-08-01 7,712.50 7,741.62 7,680.20 7,727.32 0.0M
2022-07-29 7,596.70 7,707.80 7,590.06 7,695.66 0.0M
2022-07-28 7,521.23 7,577.86 7,521.23 7,574.83 0.0M
2022-07-27 7,477.64 7,518.21 7,474.98 7,481.19 0.0M
2022-07-26 7,484.01 7,484.26 7,435.98 7,471.97 0.0M
2022-07-25 7,489.68 7,510.25 7,463.57 7,466.55 0.0M
2022-07-22 7,454.18 7,517.92 7,429.81 7,517.92 0.0M
2022-07-21 7,401.46 7,455.08 7,399.36 7,449.00 0.0M
2022-07-20 7,388.98 7,434.46 7,366.00 7,391.91 0.0M
2022-07-19 7,315.66 7,379.49 7,273.28 7,366.60 0.0M
2022-07-18 7,238.46 7,349.61 7,238.46 7,329.51 0.0M
2022-07-15 7,151.86 7,200.41 7,119.34 7,193.13 0.0M
2022-07-14 7,213.81 7,274.96 7,147.87 7,157.45 0.0M
2022-07-13 7,175.91 7,273.58 7,138.45 7,216.08 0.0M
2022-07-12 7,151.80 7,194.52 7,119.34 7,191.37 0.0M
2022-07-11 7,200.04 7,239.96 7,152.55 7,184.74 0.0M
2022-07-08 7,161.52 7,261.23 7,130.40 7,261.23 0.0M
2022-07-07 7,090.21 7,146.05 7,073.16 7,146.05 0.0M
2022-07-06 7,045.47 7,087.54 7,008.86 7,058.68 0.0M
2022-07-05 7,090.87 7,135.14 6,971.18 7,020.84 0.0M
2022-07-04 7,088.03 7,117.44 7,061.64 7,075.86 0.0M
2022-07-01 7,006.92 7,097.44 6,998.79 7,051.55 0.0M
2022-06-30 7,063.17 7,065.13 6,988.45 7,030.88 0.0M
2022-06-29 7,165.18 7,166.11 7,075.94 7,117.45 0.0M
2022-06-28 7,326.44 7,345.09 7,209.66 7,209.66 0.0M
2022-06-27 7,224.16 7,338.67 7,224.16 7,313.45 0.0M
2022-06-24 7,049.94 7,207.21 7,048.15 7,193.09 0.0M
2022-06-23 7,025.72 7,061.68 6,939.09 7,050.96 0.0M
2022-06-22 7,108.80 7,108.80 6,988.23 7,044.53 0.0M
2022-06-21 7,165.28 7,229.39 7,161.39 7,191.05 0.0M
2022-06-20 7,064.79 7,143.90 7,030.36 7,136.37 0.0M
2022-06-17 7,022.13 7,147.91 6,979.69 7,068.60 0.0M
2022-06-16 7,315.58 7,324.03 7,053.46 7,058.31 0.0M
2022-06-15 7,280.33 7,351.18 7,223.86 7,335.64 0.0M
2022-06-14 7,377.01 7,404.66 7,184.23 7,251.90 0.0M
2022-06-13 7,399.61 7,443.21 7,337.29 7,345.55 0.0M
2022-06-10 7,651.79 7,651.79 7,474.59 7,498.03 0.0M
2022-06-09 7,748.12 7,756.12 7,674.47 7,692.49 0.0M
2022-06-08 7,826.08 7,826.08 7,761.42 7,779.40 0.0M
2022-06-07 7,759.22 7,796.62 7,734.60 7,792.81 0.0M
2022-06-03 7,775.34 7,789.61 7,735.59 7,739.36 0.0M
2022-06-02 7,784.07 7,785.82 7,709.75 7,746.37 0.0M
2022-06-01 7,793.21 7,793.21 7,675.12 7,750.56 0.0M
2022-05-31 7,831.23 7,831.42 7,762.76 7,791.37 0.0M
2022-05-30 7,789.93 7,843.76 7,783.43 7,818.51 0.0M
2022-05-25 7,621.29 7,685.60 7,602.47 7,685.60 0.0M
2022-05-24 7,630.99 7,642.77 7,576.28 7,585.42 0.0M
2022-05-23 7,649.71 7,715.17 7,634.76 7,659.04 0.0M
2022-05-20 7,562.42 7,639.55 7,562.42 7,610.56 0.0M
2022-05-19 7,482.23 7,524.93 7,434.67 7,511.87 0.0M
2022-05-18 7,618.66 7,650.86 7,541.64 7,577.10 0.0M
2022-05-17 7,513.51 7,599.90 7,513.51 7,554.72 0.0M
2022-05-16 7,364.20 7,465.51 7,364.20 7,459.90 0.0M
2022-05-12 7,283.18 7,320.59 7,227.22 7,315.74 0.0M
2022-05-11 7,288.14 7,356.34 7,256.68 7,336.99 0.0M
2022-05-10 7,207.24 7,303.01 7,194.96 7,235.01 0.0M
2022-05-09 7,455.48 7,455.48 7,174.70 7,174.70 0.0M
2022-05-06 7,570.74 7,574.76 7,433.90 7,477.24 0.0M
2022-05-05 7,772.59 7,780.65 7,615.50 7,623.96 0.0M
2022-05-04 7,745.89 7,751.77 7,691.05 7,712.93 0.0M
2022-05-03 7,701.43 7,745.42 7,697.81 7,745.42 0.0M
2022-05-02 7,734.35 7,741.37 7,522.89 7,671.38 0.0M
2022-04-29 7,721.65 7,792.45 7,720.95 7,752.06 0.0M
2022-04-28 7,704.79 7,722.64 7,636.94 7,661.44 0.0M
2022-04-27 7,650.18 7,690.18 7,545.80 7,644.43 0.0M
2022-04-26 7,747.34 7,777.39 7,642.27 7,651.57 0.0M
2022-04-25 7,754.78 7,786.07 7,688.19 7,688.19 0.0M
2022-04-22 7,839.52 7,883.74 7,823.85 7,829.95 0.0M
2022-04-21 7,820.91 7,940.92 7,815.50 7,907.83 0.0M
2022-04-20 7,710.26 7,832.95 7,710.26 7,814.49 0.0M
2022-04-19 7,619.94 7,695.59 7,571.51 7,695.33 0.0M
2022-04-13 7,605.66 7,642.16 7,587.26 7,608.78 0.0M
2022-04-12 7,575.71 7,622.81 7,521.19 7,618.05 0.0M
2022-04-11 7,711.90 7,736.73 7,619.31 7,633.83 0.0M
2022-04-08 7,728.12 7,763.46 7,695.52 7,744.95 0.0M
2022-04-07 7,679.86 7,733.40 7,656.85 7,662.41 0.0M
2022-04-06 7,785.54 7,785.54 7,618.84 7,652.31 0.0M
2022-04-05 7,784.51 7,847.72 7,769.81 7,784.44 0.0M
2022-04-04 7,754.35 7,766.65 7,712.37 7,754.25 0.0M
2022-04-01 7,667.03 7,731.05 7,653.38 7,714.62 0.0M
2022-03-31 7,753.55 7,756.98 7,659.19 7,663.97 0.0M
2022-03-30 7,742.48 7,755.24 7,658.04 7,728.60 0.0M
2022-03-29 7,609.10 7,733.85 7,609.10 7,721.20 0.0M
2022-03-28 7,542.56 7,595.20 7,526.02 7,573.97 0.0M
2022-03-25 7,492.11 7,535.99 7,463.69 7,507.64 0.0M
2022-03-24 7,683.95 7,695.98 7,553.36 7,553.36 0.0M
2022-03-23 7,761.20 7,784.08 7,625.26 7,695.74 0.0M
2022-03-22 7,725.41 7,768.96 7,703.03 7,748.24 0.0M
2022-03-21 7,688.82 7,740.50 7,673.14 7,723.19 0.0M
2022-03-18 7,672.27 7,703.99 7,631.00 7,687.07 0.0M
2022-03-17 7,630.99 7,668.75 7,619.44 7,653.15 0.0M
2022-03-16 7,454.87 7,600.84 7,454.87 7,587.19 0.0M
2022-03-15 7,371.41 7,403.44 7,287.72 7,343.82 0.0M
2022-03-14 7,434.31 7,486.13 7,411.97 7,432.60 0.0M
2022-03-11 7,295.40 7,460.39 7,260.20 7,389.01 0.0M
2022-03-10 7,336.45 7,348.85 7,249.60 7,274.38 0.0M
2022-03-09 7,164.81 7,303.63 7,164.81 7,302.27 0.0M
2022-03-08 6,985.11 7,213.53 6,985.11 7,088.11 0.0M
2022-03-07 7,019.79 7,142.70 6,836.14 7,045.50 0.0M
2022-03-04 7,283.74 7,308.95 7,151.05 7,151.55 0.0M
2022-03-03 7,363.67 7,440.19 7,330.26 7,352.34 0.0M
2022-03-02 7,319.20 7,355.69 7,254.55 7,321.91 0.0M
2022-03-01 7,520.41 7,534.23 7,346.58 7,381.13 0.0M
2022-02-28 7,387.97 7,526.50 7,387.97 7,526.50 0.0M
2022-02-25 7,341.70 7,527.95 7,309.05 7,521.59 0.0M
2022-02-24 7,247.37 7,331.50 7,122.79 7,282.14 0.0M
2022-02-23 7,588.03 7,667.10 7,521.46 7,521.46 0.0M
2022-02-22 7,369.19 7,642.50 7,367.62 7,594.90 0.0M
2022-02-21 7,718.21 7,734.45 7,509.52 7,545.12 0.0M
2022-02-18 7,798.49 7,816.84 7,715.79 7,721.11 0.0M
2022-02-17 7,885.53 7,885.53 7,786.64 7,787.43 0.0M
2022-02-16 7,922.09 7,954.57 7,859.95 7,880.96 0.0M
2022-02-15 7,699.98 7,916.96 7,699.98 7,901.92 0.0M
2022-02-14 7,800.94 7,800.94 7,673.77 7,725.93 0.0M
2022-02-11 7,908.99 7,939.99 7,827.86 7,907.68 0.0M
2022-02-10 7,996.51 8,005.40 7,898.61 7,967.85 0.0M
2022-02-09 7,797.85 7,983.88 7,782.53 7,973.66 0.0M
2022-02-08 7,879.03 7,949.42 7,741.82 7,744.91 0.0M
2022-02-07 7,886.33 7,893.67 7,788.08 7,867.69 0.0M
2022-02-04 7,988.65 7,996.08 7,806.23 7,842.75 0.0M
2022-02-03 8,109.83 8,109.83 7,925.54 7,944.93 0.0M
2022-02-02 8,028.66 8,136.57 8,025.83 8,125.24 0.0M
2022-02-01 7,917.31 7,995.12 7,917.31 7,974.77 0.0M
2022-01-31 7,825.59 7,891.49 7,822.18 7,875.45 0.0M
2022-01-28 7,844.39 7,844.39 7,714.09 7,759.96 0.0M
2022-01-27 7,749.66 7,849.97 7,716.00 7,823.33 0.0M
2022-01-26 7,733.03 7,850.78 7,720.59 7,812.84 0.0M
2022-01-25 7,681.19 7,767.07 7,646.52 7,674.54 0.0M
2022-01-24 7,869.19 7,869.19 7,576.96 7,651.00 0.0M
2022-01-21 7,983.89 8,000.40 7,891.58 7,914.79 0.0M
2022-01-20 8,062.47 8,070.47 8,012.21 8,066.89 0.0M
2022-01-19 7,970.36 8,072.23 7,921.98 8,058.75 0.0M
2022-01-18 8,152.52 8,152.52 7,988.76 8,018.81 0.0M
2022-01-17 8,211.30 8,211.30 8,146.46 8,182.25 0.0M
2022-01-14 8,269.18 8,273.66 8,178.04 8,207.43 0.0M
2022-01-13 8,303.52 8,376.15 8,293.42 8,303.49 0.0M
2022-01-12 8,229.53 8,314.03 8,215.33 8,314.03 0.0M
2022-01-11 8,081.38 8,181.64 8,081.38 8,180.08 0.0M
2022-01-10 8,216.12 8,216.12 8,017.06 8,025.64 0.0M
2022-01-07 8,233.02 8,253.56 8,152.09 8,160.82 0.0M
2022-01-06 8,242.22 8,242.22 8,180.47 8,221.64 0.0M
2022-01-05 8,332.64 8,364.05 8,296.07 8,312.67 0.0M
2022-01-04 8,368.89 8,368.89 8,300.99 8,314.22 0.0M
2022-01-03 8,255.84 8,335.84 8,255.22 8,335.84 0.0M