Copenhagen Financial Services (CX3020PI)

CX3020PI
🏛️ 덴마크 →
1,814.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,802.87 1,822.31 1,753.97 1,814.16 0.0M
2025-09-25 1,692.38 1,794.72 1,692.38 1,737.66 0.0M
2025-09-24 1,699.04 1,709.68 1,692.38 1,692.38 0.0M
2025-09-23 1,711.09 1,711.09 1,682.74 1,700.53 0.0M
2025-09-22 1,716.85 1,716.85 1,693.66 1,710.59 0.0M
2025-09-19 1,674.09 1,711.70 1,662.80 1,679.10 0.0M
2025-09-18 1,669.59 1,700.18 1,669.59 1,675.83 0.0M
2025-09-17 1,688.63 1,696.78 1,668.31 1,672.32 0.0M
2025-09-16 1,663.91 1,688.63 1,663.91 1,688.63 0.0M
2025-09-15 1,669.32 1,669.32 1,636.72 1,663.66 0.0M
2025-09-12 1,665.31 1,665.31 1,665.31 1,665.31 0.0M
2025-09-11 1,643.34 1,667.80 1,627.04 1,665.31 0.0M
2025-09-10 1,657.04 1,673.34 1,640.86 1,643.34 0.0M
2025-09-09 1,657.04 1,657.04 1,657.04 1,657.04 0.0M
2025-09-08 1,661.30 1,685.76 1,657.04 1,657.04 0.0M
2025-09-05 1,662.18 1,681.99 1,649.39 1,657.29 0.0M
2025-09-04 1,690.53 1,690.53 1,650.13 1,662.18 0.0M
2025-09-03 1,664.66 1,690.53 1,663.41 1,690.53 0.0M
2025-09-02 1,656.76 1,657.75 1,633.30 1,656.51 0.0M
2025-09-01 1,641.45 1,675.43 1,632.30 1,632.30 0.0M
2025-08-29 1,715.99 1,715.99 1,639.71 1,641.45 0.0M
2025-08-28 1,668.19 1,692.90 1,667.21 1,667.21 0.0M
2025-08-27 1,720.26 1,726.02 1,667.21 1,667.44 0.0M
2025-08-26 1,737.06 1,737.06 1,551.40 1,668.05 0.0M
2025-08-25 1,692.30 1,737.31 1,635.72 1,728.91 0.0M
2025-08-22 1,624.05 1,683.90 1,605.74 1,683.90 0.0M
2025-08-21 1,635.34 1,656.65 1,624.05 1,624.05 0.0M
2025-08-20 1,648.37 1,651.64 1,635.34 1,635.34 0.0M
2025-08-19 1,641.58 1,649.61 1,640.34 1,648.37 0.0M
2025-08-18 1,648.37 1,648.37 1,640.34 1,640.34 0.0M
2025-08-15 1,631.83 1,648.37 1,615.76 1,648.37 0.0M
2025-08-14 1,644.73 1,644.73 1,620.03 1,620.03 0.0M
2025-08-13 1,630.82 1,654.51 1,626.44 1,628.43 0.0M
2025-08-12 1,648.37 1,648.37 1,621.92 1,630.82 0.0M
2025-08-11 1,659.16 1,691.41 1,630.69 1,648.37 0.0M
2025-08-08 1,642.46 1,659.01 1,634.71 1,634.71 0.0M
2025-08-07 1,646.46 1,666.91 1,638.44 1,642.46 0.0M
2025-08-06 1,651.36 1,651.36 1,630.16 1,646.46 0.0M
2025-08-05 1,655.99 1,680.44 1,639.81 1,651.61 0.0M
2025-08-04 1,683.96 1,683.96 1,645.85 1,655.99 0.0M
2025-08-01 1,668.41 1,684.71 1,666.16 1,667.66 0.0M
2025-07-31 1,672.17 1,716.83 1,667.16 1,668.41 0.0M
2025-07-30 1,644.48 1,702.04 1,628.43 1,672.17 0.0M
2025-07-29 1,648.25 1,654.76 1,636.21 1,636.21 0.0M
2025-07-28 1,642.34 1,666.79 1,631.95 1,648.25 0.0M
2025-07-25 1,629.18 1,686.35 1,625.16 1,642.09 0.0M
2025-07-24 1,633.82 1,634.07 1,621.03 1,621.03 0.0M
2025-07-23 1,597.32 1,633.82 1,589.17 1,633.82 0.0M
2025-07-22 1,612.13 1,613.87 1,595.83 1,613.87 0.0M
2025-07-21 1,620.28 1,622.02 1,612.13 1,612.13 0.0M
2025-07-18 1,614.12 1,620.28 1,589.67 1,620.28 0.0M
2025-07-17 1,618.02 1,634.32 1,614.12 1,614.12 0.0M
2025-07-16 1,609.62 1,626.17 1,607.87 1,618.02 0.0M
2025-07-15 1,615.78 1,617.77 1,609.62 1,609.62 0.0M
2025-07-14 1,634.07 1,638.09 1,585.16 1,615.78 0.0M
2025-07-11 1,634.07 1,634.07 1,631.83 1,634.07 0.0M
2025-07-10 1,607.87 1,634.07 1,607.87 1,609.62 0.0M
2025-07-09 1,676.86 1,676.86 1,591.57 1,607.87 0.0M
2025-07-08 1,644.26 1,676.86 1,644.26 1,676.86 0.0M
2025-07-07 1,613.38 1,644.26 1,554.22 1,611.65 0.0M
2025-07-04 1,629.85 1,639.74 1,613.38 1,629.69 0.0M
2025-07-03 1,634.08 1,634.08 1,625.93 1,634.08 0.0M
2025-07-02 1,613.76 1,634.08 1,601.48 1,634.08 0.0M
2025-07-01 1,614.51 1,622.66 1,614.01 1,614.01 0.0M
2025-06-30 1,608.22 1,614.51 1,597.71 1,614.01 0.0M
2025-06-27 1,607.23 1,619.27 1,605.15 1,619.27 0.0M
2025-06-26 1,609.50 1,612.24 1,590.92 1,607.23 0.0M
2025-06-25 1,605.49 1,613.76 1,589.31 1,609.50 0.0M
2025-06-24 1,588.60 1,621.08 1,588.60 1,613.65 0.0M
2025-06-23 1,613.41 1,619.42 1,588.60 1,588.60 0.0M
2025-06-20 1,596.63 1,610.92 1,594.62 1,595.86 0.0M
2025-06-19 1,616.58 1,616.58 1,596.63 1,596.63 0.0M
2025-06-18 1,605.53 1,609.51 1,564.77 1,604.28 0.0M
2025-06-17 1,610.79 1,617.58 1,572.92 1,605.53 0.0M
2025-06-16 1,607.93 1,624.11 1,607.93 1,610.79 0.0M
2025-06-13 1,627.38 1,639.15 1,567.14 1,607.93 0.0M
2025-06-12 1,598.53 1,611.58 1,595.28 1,602.93 0.0M
2025-06-11 1,602.92 1,611.07 1,578.20 1,598.53 0.0M
2025-06-10 1,541.94 1,602.92 1,541.94 1,586.62 0.0M
2025-06-06 1,603.93 1,615.98 1,590.38 1,590.38 0.0M
2025-06-04 1,590.27 1,590.27 1,582.11 1,587.62 0.0M
2025-06-03 1,589.39 1,592.01 1,586.25 1,590.27 0.0M
2025-06-02 1,580.21 1,604.31 1,580.21 1,589.39 0.0M
2025-05-28 1,576.69 1,576.69 1,555.75 1,555.75 0.0M
2025-05-27 1,561.13 1,573.18 1,552.73 1,552.73 0.0M
2025-05-26 1,549.00 1,585.59 1,549.00 1,561.38 0.0M
2025-05-23 1,554.01 1,572.05 1,547.59 1,549.00 0.0M
2025-05-22 1,533.81 1,562.16 1,533.81 1,562.16 0.0M
2025-05-21 1,514.40 1,541.96 1,514.40 1,533.81 0.0M
2025-05-20 1,524.67 1,524.67 1,514.40 1,514.40 0.0M
2025-05-19 1,532.45 1,542.97 1,524.67 1,524.67 0.0M
2025-05-16 1,544.75 1,544.75 1,523.55 1,532.45 0.0M
2025-05-15 1,540.36 1,540.36 1,514.28 1,528.44 0.0M
2025-05-14 1,451.38 1,567.97 1,451.38 1,540.36 0.0M
2025-05-13 1,545.01 1,581.63 1,545.01 1,573.10 0.0M
2025-05-12 1,538.51 1,570.99 1,534.49 1,534.49 0.0M
2025-05-09 1,515.67 1,540.87 1,481.43 1,538.51 0.0M
2025-05-08 1,497.88 1,515.67 1,483.06 1,515.67 0.0M
2025-05-07 1,497.53 1,507.77 1,491.47 1,497.88 0.0M
2025-05-06 1,526.06 1,531.54 1,498.25 1,498.25 0.0M
2025-05-05 1,558.60 1,559.74 1,507.77 1,526.06 0.0M
2025-05-02 1,547.93 1,568.66 1,547.93 1,558.60 0.0M
2025-05-01 1,580.85 1,587.32 1,538.21 1,541.58 0.0M
2025-04-30 1,587.65 1,598.63 1,582.84 1,584.06 0.0M
2025-04-29 1,603.82 1,605.29 1,587.65 1,587.65 0.0M
2025-04-28 1,634.86 1,642.92 1,603.66 1,603.66 0.0M
2025-04-25 1,611.34 1,635.52 1,611.34 1,634.86 0.0M
2025-04-24 1,583.55 1,620.46 1,583.55 1,611.34 0.0M
2025-04-23 1,579.50 1,581.82 1,561.46 1,561.46 0.0M
2025-04-22 1,584.68 1,588.95 1,561.35 1,561.35 0.0M
2025-04-16 1,627.04 1,627.04 1,584.68 1,584.68 0.0M
2025-04-15 1,612.37 1,627.04 1,612.37 1,627.04 0.0M
2025-04-14 1,573.37 1,641.52 1,565.22 1,612.37 0.0M
2025-04-11 1,602.22 1,610.91 1,572.52 1,573.37 0.0M
2025-04-10 1,617.99 1,624.71 1,601.40 1,601.40 0.0M
2025-04-09 1,595.46 1,599.79 1,568.15 1,599.79 0.0M
2025-04-08 1,585.00 1,616.03 1,585.00 1,593.52 0.0M
2025-04-07 1,663.89 1,667.27 1,596.96 1,597.29 0.0M
2025-04-04 1,616.09 1,684.78 1,523.89 1,676.63 0.0M
2025-04-03 1,619.87 1,619.87 1,599.79 1,616.09 0.0M
2025-04-02 1,635.69 1,636.17 1,617.13 1,619.87 0.0M
2025-04-01 1,619.87 1,651.99 1,608.23 1,635.69 0.0M
2025-03-31 1,619.13 1,635.93 1,611.35 1,619.87 0.0M
2025-03-28 1,625.66 1,627.28 1,605.58 1,619.13 0.0M
2025-03-27 1,649.63 1,679.87 1,612.50 1,679.87 0.0M
2025-03-26 1,690.78 1,702.82 1,633.95 1,649.88 0.0M
2025-03-25 1,619.99 1,683.62 1,618.25 1,682.62 0.0M
2025-03-24 1,627.90 1,627.90 1,603.69 1,619.99 0.0M
2025-03-21 1,611.84 1,611.84 1,610.97 1,611.84 0.0M
2025-03-20 1,631.66 1,643.71 1,603.69 1,603.69 0.0M
2025-03-19 1,631.92 1,631.92 1,603.19 1,627.64 0.0M
2025-03-18 1,676.45 1,676.45 1,628.14 1,628.14 0.0M
2025-03-17 1,772.49 1,772.49 1,629.80 1,676.45 0.0M
2025-03-14 1,635.56 1,635.56 1,603.43 1,612.83 0.0M
2025-03-13 1,599.17 1,643.35 1,599.17 1,635.56 0.0M
2025-03-12 1,603.69 1,608.82 1,599.17 1,599.17 0.0M
2025-03-11 1,605.55 1,621.85 1,597.52 1,605.43 0.0M
2025-03-10 1,625.13 1,653.98 1,605.55 1,605.55 0.0M
2025-03-07 1,633.03 1,649.58 1,625.13 1,625.13 0.0M
2025-03-06 1,633.54 1,669.42 1,633.54 1,653.11 0.0M
2025-03-05 1,638.96 1,666.89 1,607.70 1,633.54 0.0M
2025-03-04 1,679.47 1,679.47 1,647.11 1,647.11 0.0M
2025-03-03 1,695.39 1,707.55 1,680.97 1,680.97 0.0M
2025-02-28 1,719.60 1,743.82 1,686.24 1,686.24 0.0M
2025-02-27 1,735.54 1,735.54 1,716.12 1,719.60 0.0M
2025-02-26 1,728.02 1,728.02 1,698.45 1,719.24 0.0M
2025-02-25 1,736.10 1,740.27 1,715.38 1,728.02 0.0M
2025-02-24 1,739.85 1,739.85 1,699.08 1,739.84 0.0M
2025-02-21 1,703.19 1,754.16 1,701.45 1,739.85 0.0M
2025-02-20 1,696.29 1,704.44 1,695.04 1,695.04 0.0M
2025-02-19 1,720.12 1,720.12 1,694.17 1,696.29 0.0M
2025-02-18 1,712.59 1,720.74 1,702.44 1,720.12 0.0M
2025-02-17 1,724.62 1,728.89 1,708.32 1,712.59 0.0M
2025-02-14 1,781.46 1,781.46 1,720.25 1,744.71 0.0M
2025-02-13 1,797.15 1,797.15 1,740.94 1,757.00 0.0M
2025-02-12 1,772.20 1,805.18 1,771.95 1,796.41 0.0M
2025-02-11 1,829.51 1,829.51 1,772.20 1,772.20 0.0M
2025-02-10 1,821.36 1,828.89 1,779.98 1,796.28 0.0M
2025-02-07 1,797.39 1,820.11 1,789.24 1,820.11 0.0M
2025-02-06 1,779.60 1,798.39 1,764.29 1,798.39 0.0M
2025-02-05 1,771.21 1,796.16 1,763.06 1,779.60 0.0M
2025-02-04 1,869.52 1,869.52 1,763.06 1,763.06 0.0M
2025-02-03 1,878.02 1,901.25 1,837.27 1,893.97 0.0M
2025-01-31 2,089.83 2,089.83 1,820.85 1,886.06 0.0M
2025-01-30 2,114.05 2,114.05 2,089.59 2,089.83 0.0M
2025-01-29 2,146.65 2,146.65 2,097.75 2,097.75 0.0M
2025-01-28 2,113.19 2,146.03 2,088.74 2,113.43 0.0M
2025-01-27 2,050.32 2,113.32 2,048.83 2,113.19 0.0M
2025-01-24 2,058.25 2,074.55 2,025.87 2,042.17 0.0M
2025-01-23 2,017.97 2,058.25 2,017.97 2,058.25 0.0M
2025-01-22 2,007.72 2,051.34 2,007.72 2,017.97 0.0M
2025-01-21 1,983.50 2,016.11 1,983.50 2,007.72 0.0M
2025-01-20 1,998.57 2,024.02 1,965.96 1,983.50 0.0M
2025-01-17 2,030.80 2,030.80 2,006.59 2,006.84 0.0M
2025-01-16 2,024.01 2,056.63 2,022.65 2,030.80 0.0M
2025-01-15 2,024.01 2,040.20 1,991.40 2,040.07 0.0M
2025-01-14 2,025.51 2,041.81 1,999.19 2,023.88 0.0M
2025-01-13 2,042.07 2,042.07 1,992.65 2,017.48 0.0M
2025-01-10 2,072.18 2,072.18 1,991.40 2,017.72 0.0M
2025-01-09 2,074.78 2,074.78 1,985.11 2,050.32 0.0M
2025-01-08 2,050.32 2,074.78 2,039.93 2,066.63 0.0M
2025-01-07 2,050.09 2,050.09 2,009.57 2,042.17 0.0M
2025-01-06 1,916.70 2,050.21 1,888.58 2,034.02 0.0M
2025-01-03 1,933.73 2,048.08 1,925.58 2,024.14 0.0M
2025-01-02 1,917.70 1,933.61 1,900.88 1,917.55 0.0M