Copenhagen Media (CX4030PI)

CX4030PI
🏛️ 덴마크 →
1,508.60
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
2025-09-29 1,518.88 1,531.35 1,508.60 1,508.60 0.0M
2025-09-26 1,573.04 1,573.04 1,538.26 1,538.26 0.0M
2025-09-25 1,459.65 1,579.77 1,459.65 1,567.96 0.0M
2025-09-24 1,471.17 1,472.58 1,462.80 1,464.64 0.0M
2025-09-23 1,480.18 1,481.45 1,468.17 1,468.17 0.0M
2025-09-22 1,493.90 1,506.52 1,464.01 1,472.81 0.0M
2025-09-19 1,487.64 1,503.37 1,480.78 1,500.86 0.0M
2025-09-18 1,489.56 1,493.83 1,475.70 1,485.65 0.0M
2025-09-17 1,485.06 1,493.27 1,475.66 1,488.24 0.0M
2025-09-16 1,490.06 1,502.44 1,479.80 1,484.15 0.0M
2025-09-15 1,486.39 1,509.71 1,485.65 1,485.65 0.0M
2025-09-12 1,463.49 1,622.68 1,460.98 1,477.49 0.0M
2025-09-11 1,479.04 1,484.01 1,463.49 1,463.49 0.0M
2025-09-10 1,472.53 1,485.26 1,470.84 1,484.01 0.0M
2025-09-09 1,461.43 1,484.48 1,461.43 1,481.97 0.0M
2025-09-08 1,467.49 1,471.51 1,460.19 1,460.19 0.0M
2025-09-05 1,474.12 1,484.62 1,466.87 1,466.87 0.0M
2025-09-04 1,461.91 1,482.01 1,457.61 1,474.12 0.0M
2025-09-03 1,467.00 1,470.09 1,457.54 1,461.91 0.0M
2025-09-02 1,488.58 1,499.99 1,467.34 1,467.34 0.0M
2025-09-01 1,473.95 1,495.35 1,473.95 1,479.78 0.0M
2025-08-29 1,503.52 1,513.69 1,486.64 1,486.64 0.0M
2025-08-28 1,505.36 1,509.96 1,491.40 1,504.93 0.0M
2025-08-27 1,512.84 1,524.12 1,502.71 1,502.71 0.0M
2025-08-26 1,529.59 1,529.59 1,510.16 1,512.84 0.0M
2025-08-25 1,516.50 1,532.00 1,495.59 1,521.35 0.0M
2025-08-22 1,538.60 1,545.55 1,507.67 1,513.98 0.0M
2025-08-21 1,524.66 1,554.31 1,524.17 1,536.06 0.0M
2025-08-20 1,526.90 1,529.55 1,510.50 1,517.30 0.0M
2025-08-19 1,510.30 1,532.45 1,510.30 1,526.21 0.0M
2025-08-18 1,509.08 1,516.14 1,496.50 1,510.30 0.0M
2025-08-15 1,516.78 1,519.29 1,494.14 1,498.53 0.0M
2025-08-14 1,464.44 1,558.07 1,443.07 1,524.81 0.0M
2025-08-13 1,451.74 1,468.09 1,449.37 1,463.18 0.0M
2025-08-12 1,456.72 1,460.69 1,445.52 1,460.69 0.0M
2025-08-11 1,463.79 1,463.79 1,451.57 1,456.41 0.0M
2025-08-08 1,470.91 1,474.68 1,459.03 1,466.89 0.0M
2025-08-07 1,455.10 1,474.09 1,449.64 1,472.83 0.0M
2025-08-06 1,456.00 1,459.60 1,448.17 1,456.79 0.0M
2025-08-05 1,455.73 1,464.60 1,452.85 1,456.00 0.0M
2025-08-04 1,454.69 1,463.28 1,451.34 1,459.51 0.0M
2025-08-01 1,479.65 1,479.65 1,450.88 1,455.05 0.0M
2025-07-31 1,470.46 1,490.60 1,467.96 1,478.40 0.0M
2025-07-30 1,483.26 1,487.67 1,468.20 1,478.63 0.0M
2025-07-29 1,505.40 1,521.11 1,471.43 1,485.29 0.0M
2025-07-28 1,535.03 1,567.09 1,498.47 1,498.47 0.0M
2025-07-25 1,506.74 1,535.67 1,506.11 1,531.94 0.0M
2025-07-24 1,516.75 1,516.75 1,497.93 1,507.36 0.0M
2025-07-23 1,493.32 1,517.09 1,493.32 1,517.09 0.0M
2025-07-22 1,496.04 1,496.04 1,476.51 1,493.32 0.0M
2025-07-21 1,492.59 1,500.71 1,476.83 1,493.46 0.0M
2025-07-18 1,490.14 1,498.89 1,486.99 1,490.08 0.0M
2025-07-17 1,555.76 1,555.76 1,481.96 1,486.30 0.0M
2025-07-16 1,551.49 1,559.96 1,549.52 1,555.75 0.0M
2025-07-15 1,557.05 1,559.57 1,533.71 1,550.14 0.0M
2025-07-14 1,429.87 1,538.19 1,429.87 1,536.93 0.0M
2025-07-11 1,385.99 1,460.90 1,377.23 1,457.15 0.0M
2025-07-10 1,385.83 1,391.35 1,377.61 1,383.13 0.0M
2025-07-09 1,395.31 1,397.83 1,378.84 1,385.83 0.0M
2025-07-08 1,395.06 1,397.86 1,381.12 1,397.76 0.0M
2025-07-07 1,389.28 1,393.17 1,381.74 1,390.67 0.0M
2025-07-04 1,365.64 1,395.82 1,360.67 1,388.93 0.0M
2025-07-03 1,359.98 1,401.64 1,359.86 1,372.35 0.0M
2025-07-02 1,358.68 1,359.98 1,349.12 1,357.14 0.0M
2025-07-01 1,358.97 1,367.99 1,353.96 1,354.79 0.0M
2025-06-30 1,349.04 1,368.88 1,349.04 1,358.97 0.0M
2025-06-27 1,356.79 1,361.76 1,349.72 1,349.74 0.0M
2025-06-26 1,362.59 1,372.59 1,357.33 1,358.03 0.0M
2025-06-25 1,366.18 1,369.47 1,354.30 1,368.21 0.0M
2025-06-24 1,356.40 1,365.59 1,356.40 1,362.45 0.0M
2025-06-23 1,356.91 1,358.27 1,347.49 1,353.51 0.0M
2025-06-20 1,362.92 1,372.80 1,353.53 1,357.31 0.0M
2025-06-19 1,381.57 1,383.15 1,370.13 1,370.13 0.0M
2025-06-18 1,451.87 1,461.25 1,379.29 1,386.61 0.0M
2025-06-17 1,460.78 1,462.07 1,457.04 1,459.57 0.0M
2025-06-16 1,471.43 1,477.73 1,458.86 1,460.11 0.0M
2025-06-13 1,483.73 1,488.69 1,472.95 1,480.45 0.0M
2025-06-12 1,387.77 1,489.89 1,387.77 1,481.24 0.0M
2025-06-11 1,394.18 1,398.39 1,386.68 1,391.50 0.0M
2025-06-10 1,396.09 1,399.86 1,385.40 1,394.18 0.0M
2025-06-06 1,399.81 1,408.61 1,383.22 1,390.34 0.0M
2025-06-04 1,380.30 1,397.50 1,373.46 1,386.52 0.0M
2025-06-03 1,393.04 1,396.15 1,370.21 1,380.33 0.0M
2025-06-02 1,377.54 1,390.39 1,376.62 1,390.39 0.0M
2025-05-28 1,405.28 1,405.28 1,377.35 1,379.25 0.0M
2025-05-27 1,435.28 1,445.93 1,384.24 1,386.75 0.0M
2025-05-26 1,395.03 1,437.08 1,394.40 1,437.08 0.0M
2025-05-23 1,410.83 1,412.07 1,382.34 1,398.22 0.0M
2025-05-22 1,395.76 1,413.34 1,380.08 1,409.57 0.0M
2025-05-21 1,416.28 1,417.56 1,390.30 1,392.91 0.0M
2025-05-20 1,400.18 1,415.38 1,394.25 1,415.38 0.0M
2025-05-19 1,396.06 1,407.12 1,391.18 1,397.10 0.0M
2025-05-16 1,431.47 1,432.71 1,385.08 1,390.11 0.0M
2025-05-15 1,442.10 1,450.91 1,427.12 1,432.73 0.0M
2025-05-14 1,425.08 1,446.91 1,425.08 1,440.69 0.0M
2025-05-13 1,373.34 1,417.48 1,358.08 1,414.38 0.0M
2025-05-12 1,472.32 1,472.32 1,353.72 1,378.35 0.0M
2025-05-09 1,455.29 1,474.53 1,455.29 1,470.66 0.0M
2025-05-08 1,466.14 1,476.07 1,448.16 1,457.47 0.0M
2025-05-07 1,324.28 1,472.47 1,324.28 1,461.79 0.0M
2025-05-06 1,340.47 1,344.24 1,323.13 1,332.07 0.0M
2025-05-05 1,345.42 1,355.25 1,331.70 1,343.08 0.0M
2025-05-02 1,366.72 1,371.34 1,334.84 1,345.42 0.0M
2025-05-01 1,351.74 1,375.43 1,348.63 1,363.65 0.0M
2025-04-30 1,357.16 1,363.30 1,352.25 1,352.99 0.0M
2025-04-29 1,350.34 1,363.42 1,344.93 1,357.21 0.0M
2025-04-28 1,348.57 1,354.02 1,336.90 1,350.56 0.0M
2025-04-25 1,344.17 1,356.56 1,333.14 1,340.90 0.0M
2025-04-24 1,414.00 1,419.53 1,400.06 1,405.92 0.0M
2025-04-23 1,394.54 1,420.36 1,394.54 1,413.66 0.0M
2025-04-22 1,408.63 1,411.49 1,389.79 1,393.75 0.0M
2025-04-16 1,428.22 1,428.22 1,403.65 1,411.82 0.0M
2025-04-15 1,430.16 1,434.67 1,422.97 1,429.82 0.0M
2025-04-14 1,387.13 1,435.80 1,387.13 1,435.80 0.0M
2025-04-11 1,359.38 1,407.10 1,343.15 1,387.76 0.0M
2025-04-10 1,389.79 1,408.65 1,357.43 1,359.38 0.0M
2025-04-09 1,345.04 1,368.08 1,328.89 1,340.94 0.0M
2025-04-08 1,357.11 1,372.17 1,322.19 1,353.84 0.0M
2025-04-07 1,359.45 1,365.85 1,278.30 1,344.70 0.0M
2025-04-04 1,399.20 1,414.89 1,368.25 1,369.51 0.0M
2025-04-03 1,437.95 1,444.00 1,386.05 1,402.31 0.0M
2025-04-02 1,398.87 1,431.00 1,396.17 1,424.19 0.0M
2025-04-01 1,402.19 1,402.19 1,385.84 1,397.29 0.0M
2025-03-31 1,421.40 1,423.87 1,379.38 1,387.10 0.0M
2025-03-28 1,413.73 1,422.03 1,407.08 1,415.22 0.0M
2025-03-27 1,422.12 1,429.67 1,406.44 1,410.90 0.0M
2025-03-26 1,431.17 1,431.17 1,413.25 1,422.12 0.0M
2025-03-25 1,433.70 1,434.34 1,424.33 1,429.91 0.0M
2025-03-24 1,462.10 1,462.44 1,421.84 1,428.67 0.0M
2025-03-21 1,331.09 1,455.19 1,324.80 1,452.66 0.0M
2025-03-20 1,344.32 1,345.67 1,327.79 1,331.52 0.0M
2025-03-19 1,344.29 1,346.93 1,336.72 1,345.67 0.0M
2025-03-18 1,339.52 1,346.37 1,333.23 1,342.59 0.0M
2025-03-17 1,329.41 1,340.76 1,323.18 1,334.47 0.0M
2025-03-14 1,349.62 1,357.69 1,319.47 1,328.24 0.0M
2025-03-13 1,339.95 1,348.36 1,324.89 1,348.36 0.0M
2025-03-12 1,323.33 1,357.07 1,304.42 1,339.95 0.0M
2025-03-11 1,355.41 1,356.09 1,322.09 1,322.09 0.0M
2025-03-10 1,372.58 1,372.58 1,329.65 1,354.48 0.0M
2025-03-07 1,416.00 1,510.15 1,353.11 1,372.24 0.0M
2025-03-06 1,426.24 1,435.04 1,416.44 1,419.20 0.0M
2025-03-05 1,489.82 1,489.82 1,406.19 1,411.14 0.0M
2025-03-04 1,486.86 1,492.05 1,478.85 1,478.85 0.0M
2025-03-03 1,480.17 1,490.94 1,470.16 1,486.05 0.0M
2025-02-28 1,483.63 1,491.56 1,473.64 1,479.05 0.0M
2025-02-27 1,486.64 1,490.41 1,479.06 1,483.63 0.0M
2025-02-26 1,485.38 1,491.69 1,481.16 1,491.69 0.0M
2025-02-25 1,474.83 1,492.29 1,474.83 1,487.90 0.0M
2025-02-24 1,482.48 1,486.80 1,472.38 1,472.38 0.0M
2025-02-21 1,498.91 1,502.68 1,487.84 1,487.84 0.0M
2025-02-20 1,490.46 1,506.20 1,490.46 1,505.18 0.0M
2025-02-19 1,498.45 1,501.00 1,490.80 1,498.02 0.0M
2025-02-18 1,495.62 1,498.79 1,482.64 1,498.79 0.0M
2025-02-17 1,493.03 1,509.05 1,489.28 1,502.73 0.0M
2025-02-14 1,508.87 1,514.51 1,503.90 1,505.12 0.0M
2025-02-13 1,503.01 1,504.26 1,491.74 1,501.84 0.0M
2025-02-12 1,501.92 1,516.52 1,497.24 1,502.21 0.0M
2025-02-11 1,499.93 1,503.70 1,498.69 1,501.92 0.0M
2025-02-10 1,498.66 1,504.87 1,494.92 1,499.93 0.0M
2025-02-07 1,486.82 1,498.83 1,479.37 1,496.19 0.0M
2025-02-06 1,473.33 1,496.30 1,470.85 1,484.94 0.0M
2025-02-05 1,478.70 1,484.07 1,473.33 1,473.33 0.0M
2025-02-04 1,476.73 1,492.63 1,474.25 1,479.94 0.0M
2025-02-03 1,484.22 1,484.22 1,467.88 1,476.73 0.0M
2025-01-31 1,466.39 1,505.02 1,461.36 1,497.56 0.0M
2025-01-30 1,468.68 1,471.19 1,457.42 1,466.39 0.0M
2025-01-29 1,468.83 1,472.37 1,454.98 1,461.62 0.0M
2025-01-28 1,440.26 1,474.95 1,435.33 1,467.59 0.0M
2025-01-27 1,420.34 1,440.26 1,405.28 1,435.23 0.0M
2025-01-24 1,420.26 1,420.26 1,406.44 1,419.02 0.0M
2025-01-23 1,405.26 1,413.99 1,404.02 1,406.44 0.0M
2025-01-22 1,394.78 1,409.04 1,394.78 1,405.26 0.0M
2025-01-21 1,397.88 1,409.55 1,394.15 1,401.17 0.0M
2025-01-20 1,407.94 1,407.94 1,389.10 1,395.36 0.0M
2025-01-17 1,441.99 1,441.99 1,386.46 1,407.94 0.0M
2025-01-16 1,448.85 1,452.41 1,434.89 1,442.34 0.0M
2025-01-15 1,433.47 1,450.98 1,433.47 1,450.98 0.0M
2025-01-14 1,429.86 1,448.23 1,427.21 1,430.99 0.0M
2025-01-13 1,391.01 1,440.71 1,389.65 1,429.86 0.0M
2025-01-10 1,402.76 1,417.79 1,396.94 1,397.77 0.0M
2025-01-09 1,391.72 1,423.39 1,391.72 1,401.49 0.0M
2025-01-08 1,410.34 1,415.37 1,383.52 1,386.04 0.0M
2025-01-07 1,485.30 1,486.93 1,396.52 1,410.34 0.0M
2025-01-06 1,422.43 1,494.12 1,419.92 1,477.76 0.0M
2025-01-03 1,431.09 1,431.09 1,416.88 1,423.09 0.0M
2025-01-02 1,401.59 1,437.17 1,401.59 1,432.33 0.0M