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
2022-12-30 1,632.08 1,632.08 1,613.54 1,623.74 0.0M
2022-12-29 1,609.64 1,635.33 1,607.64 1,631.44 0.0M
2022-12-28 1,622.65 1,625.24 1,605.66 1,609.64 0.0M
2022-12-27 1,613.19 1,626.15 1,604.59 1,622.65 0.0M
2022-12-23 1,616.81 1,626.15 1,613.09 1,618.38 0.0M
2022-12-22 1,616.88 1,633.10 1,613.62 1,616.81 0.0M
2022-12-21 1,615.24 1,628.21 1,615.24 1,616.88 0.0M
2022-12-20 1,616.54 1,623.02 1,611.35 1,615.24 0.0M
2022-12-19 1,627.22 1,629.53 1,610.36 1,616.54 0.0M
2022-12-16 1,635.93 1,648.03 1,629.81 1,631.11 0.0M
2022-12-15 1,635.03 1,643.71 1,627.90 1,635.29 0.0M
2022-12-14 1,645.71 1,650.58 1,628.54 1,635.03 0.0M
2022-12-13 1,664.52 1,669.40 1,641.59 1,648.25 0.0M
2022-12-12 1,645.52 1,668.14 1,644.22 1,646.36 0.0M
2022-12-09 1,659.23 1,665.71 1,602.54 1,645.39 0.0M
2022-12-08 1,649.40 1,666.96 1,635.09 1,661.13 0.0M
2022-12-07 1,674.17 1,677.44 1,613.73 1,649.40 0.0M
2022-12-06 1,686.17 1,692.96 1,674.17 1,674.17 0.0M
2022-12-05 1,694.95 1,698.41 1,644.98 1,694.52 0.0M
2022-12-02 1,705.69 1,712.58 1,681.23 1,698.28 0.0M
2022-12-01 1,709.16 1,720.83 1,702.85 1,704.69 0.0M
2022-11-30 1,653.60 1,710.33 1,653.60 1,709.16 0.0M
2022-11-29 1,741.11 1,752.82 1,619.16 1,662.55 0.0M
2022-11-28 1,746.49 1,752.78 1,735.40 1,741.11 0.0M
2022-11-25 1,754.44 1,754.44 1,744.07 1,746.49 0.0M
2022-11-24 1,745.38 1,755.10 1,745.38 1,754.44 0.0M
2022-11-23 1,738.58 1,748.35 1,738.58 1,745.38 0.0M
2022-11-22 1,746.92 1,747.67 1,730.13 1,738.58 0.0M
2022-11-21 1,779.64 1,779.77 1,758.32 1,773.30 0.0M
2022-11-18 1,756.19 1,770.03 1,756.19 1,766.68 0.0M
2022-11-17 1,778.58 1,798.78 1,756.94 1,756.94 0.0M
2022-11-16 1,752.28 1,831.62 1,745.25 1,778.46 0.0M
2022-11-15 1,754.81 1,761.29 1,736.99 1,751.53 0.0M
2022-11-14 1,765.93 1,765.93 1,737.23 1,754.17 0.0M
2022-11-11 1,714.96 1,767.72 1,701.99 1,762.63 0.0M
2022-11-10 1,661.43 1,695.54 1,654.82 1,691.65 0.0M
2022-11-09 1,656.11 1,673.10 1,654.61 1,671.81 0.0M
2022-11-08 1,673.34 1,673.34 1,649.88 1,649.88 0.0M
2022-11-07 1,678.53 1,680.16 1,661.67 1,673.34 0.0M
2022-11-04 1,658.44 1,694.68 1,658.44 1,677.73 0.0M
2022-11-03 1,679.60 1,684.20 1,667.93 1,680.34 0.0M
2022-11-02 1,707.96 1,710.60 1,662.64 1,682.16 0.0M
2022-11-01 1,714.96 1,731.81 1,686.23 1,706.68 0.0M
2022-10-31 1,685.02 1,720.08 1,661.76 1,720.08 0.0M
2022-10-28 1,679.46 1,679.46 1,662.25 1,678.45 0.0M
2022-10-27 1,687.93 1,689.23 1,674.33 1,675.62 0.0M
2022-10-26 1,676.11 1,691.74 1,674.81 1,687.93 0.0M
2022-10-25 1,688.20 1,689.23 1,669.82 1,680.00 0.0M
2022-10-24 1,685.19 1,702.04 1,680.00 1,689.08 0.0M
2022-10-21 1,714.72 1,719.18 1,680.28 1,681.01 0.0M
2022-10-20 1,723.30 1,723.30 1,712.68 1,716.02 0.0M
2022-10-19 1,731.95 1,731.95 1,709.91 1,723.30 0.0M
2022-10-18 1,756.33 1,757.62 1,720.28 1,731.95 0.0M
2022-10-17 1,748.17 1,763.73 1,744.28 1,756.33 0.0M
2022-10-14 1,734.70 1,767.11 1,734.70 1,741.15 0.0M
2022-10-13 1,750.80 1,751.43 1,733.70 1,734.70 0.0M
2022-10-12 1,753.40 1,753.40 1,735.24 1,750.80 0.0M
2022-10-11 1,772.11 1,772.11 1,750.32 1,753.40 0.0M
2022-10-10 1,803.85 1,803.85 1,763.65 1,772.11 0.0M
2022-10-07 1,783.25 1,803.85 1,749.54 1,803.85 0.0M
2022-10-06 1,779.06 1,789.38 1,766.33 1,784.55 0.0M
2022-10-05 1,790.97 1,794.86 1,752.49 1,786.84 0.0M
2022-10-04 1,762.63 1,787.08 1,762.63 1,787.08 0.0M
2022-10-03 1,754.57 1,764.51 1,728.93 1,761.33 0.0M
2022-09-30 1,728.55 1,749.94 1,720.12 1,742.26 0.0M
2022-09-29 1,757.16 1,808.02 1,751.34 1,763.64 0.0M
2022-09-28 1,773.54 1,773.54 1,612.09 1,755.87 0.0M
2022-09-27 1,796.75 1,811.12 1,768.90 1,774.83 0.0M
2022-09-26 1,805.57 1,813.25 1,794.18 1,796.75 0.0M
2022-09-23 1,810.53 1,824.17 1,809.41 1,809.41 0.0M
2022-09-22 1,834.73 1,834.73 1,809.87 1,823.50 0.0M
2022-09-21 1,985.36 2,003.51 1,818.90 1,833.73 0.0M
2022-09-20 1,975.25 2,002.87 1,975.25 1,999.03 0.0M
2022-09-19 1,985.62 1,995.99 1,968.78 1,975.25 0.0M
2022-09-16 2,010.21 2,010.21 1,964.19 1,995.74 0.0M
2022-09-15 2,016.77 2,021.75 2,008.78 2,010.08 0.0M
2022-09-14 2,019.37 2,021.36 2,005.11 2,012.28 0.0M
2022-09-13 2,051.15 2,051.15 2,010.21 2,019.27 0.0M
2022-09-12 2,069.44 2,072.03 2,043.51 2,052.44 0.0M
2022-09-09 2,018.30 2,074.74 2,013.17 2,064.22 0.0M
2022-09-08 2,008.28 2,019.46 1,997.30 2,018.30 0.0M
2022-09-07 2,010.60 2,024.86 1,993.74 2,008.28 0.0M
2022-09-06 2,025.23 2,061.53 2,000.24 2,009.30 0.0M
2022-09-05 2,054.05 2,054.05 2,015.40 2,017.45 0.0M
2022-09-02 2,037.19 2,062.77 2,024.23 2,048.93 0.0M
2022-09-01 2,061.54 2,071.78 2,015.27 2,037.32 0.0M
2022-08-31 2,060.84 2,076.88 2,036.21 2,063.98 0.0M
2022-08-30 2,074.99 2,086.11 2,062.03 2,073.81 0.0M
2022-08-29 2,119.87 2,119.87 2,065.41 2,086.66 0.0M
2022-08-26 2,167.59 2,185.52 2,126.35 2,143.83 0.0M
2022-08-25 2,183.70 2,210.88 2,161.61 2,196.91 0.0M
2022-08-24 2,188.20 2,188.87 2,173.38 2,183.70 0.0M
2022-08-23 2,194.04 2,194.04 2,148.69 2,186.92 0.0M
2022-08-22 2,111.56 2,198.14 2,068.96 2,188.92 0.0M
2022-08-19 2,110.51 2,117.00 2,102.83 2,110.68 0.0M
2022-08-18 2,101.85 2,117.37 2,082.40 2,117.00 0.0M
2022-08-17 2,069.53 2,113.52 2,068.23 2,113.52 0.0M
2022-08-16 2,091.24 2,091.24 2,068.98 2,072.17 0.0M
2022-08-15 2,101.79 2,102.33 2,086.04 2,088.64 0.0M
2022-08-12 2,100.57 2,107.05 2,096.60 2,101.79 0.0M
2022-08-11 2,090.81 2,111.11 2,086.48 2,103.33 0.0M
2022-08-10 2,078.71 2,099.52 2,064.45 2,090.81 0.0M
2022-08-09 2,058.70 2,094.47 2,058.70 2,089.21 0.0M
2022-08-08 2,065.19 2,088.10 2,065.19 2,082.92 0.0M
2022-08-05 2,075.71 2,087.23 2,065.19 2,065.19 0.0M
2022-08-04 2,076.28 2,076.28 2,031.73 2,068.03 0.0M
2022-08-03 2,090.85 2,105.12 2,052.85 2,076.28 0.0M
2022-08-02 2,038.89 2,112.86 2,038.89 2,090.85 0.0M
2022-08-01 2,295.87 2,322.40 2,047.73 2,047.73 0.0M
2022-07-29 2,247.90 2,273.83 2,247.90 2,262.16 0.0M
2022-07-28 2,219.69 2,240.12 2,219.69 2,240.12 0.0M
2022-07-27 2,217.72 2,235.95 2,207.43 2,222.99 0.0M
2022-07-26 2,203.30 2,217.72 2,203.30 2,217.72 0.0M
2022-07-25 2,228.17 2,233.29 2,192.22 2,203.30 0.0M
2022-07-22 2,224.56 2,232.34 2,195.05 2,202.83 0.0M
2022-07-21 2,190.22 2,233.64 2,190.22 2,224.56 0.0M
2022-07-20 1,954.23 2,208.37 1,952.30 2,208.37 0.0M
2022-07-19 1,937.27 1,956.11 1,937.27 1,954.23 0.0M
2022-07-18 1,922.58 1,943.20 1,905.60 1,930.23 0.0M
2022-07-15 1,921.01 1,926.34 1,894.66 1,917.26 0.0M
2022-07-14 1,830.93 1,931.96 1,830.93 1,921.01 0.0M
2022-07-13 1,835.46 1,841.74 1,828.78 1,835.26 0.0M
2022-07-12 1,833.27 1,835.46 1,822.95 1,835.46 0.0M
2022-07-11 1,850.35 1,856.11 1,829.40 1,833.92 0.0M
2022-07-08 1,898.48 1,899.12 1,830.40 1,849.71 0.0M
2022-07-07 1,867.38 1,925.06 1,862.20 1,917.28 0.0M
2022-07-06 1,864.17 1,875.49 1,828.61 1,873.48 0.0M
2022-07-05 1,834.05 1,850.91 1,829.16 1,840.16 0.0M
2022-07-04 1,876.26 1,876.26 1,831.34 1,834.05 0.0M
2022-07-01 1,852.28 1,866.54 1,844.97 1,853.58 0.0M
2022-06-30 1,855.24 1,865.19 1,847.72 1,852.28 0.0M
2022-06-29 1,869.71 1,869.84 1,843.70 1,846.26 0.0M
2022-06-28 1,861.44 1,864.52 1,849.54 1,864.52 0.0M
2022-06-27 1,878.66 1,920.15 1,858.20 1,860.14 0.0M
2022-06-24 1,873.06 1,891.87 1,872.42 1,887.73 0.0M
2022-06-23 1,951.65 1,951.65 1,867.88 1,873.06 0.0M
2022-06-22 1,982.77 1,991.85 1,904.97 1,951.65 0.0M
2022-06-21 1,940.74 1,951.35 1,931.58 1,936.09 0.0M
2022-06-20 1,952.87 1,964.04 1,939.90 1,951.62 0.0M
2022-06-17 1,901.82 1,953.57 1,901.82 1,952.87 0.0M
2022-06-16 2,076.98 2,076.98 1,933.75 1,934.88 0.0M
2022-06-15 2,089.45 2,089.45 2,049.94 2,076.86 0.0M
2022-06-14 2,114.80 2,140.57 2,064.00 2,080.87 0.0M
2022-06-13 2,110.16 2,146.67 2,105.19 2,144.07 0.0M
2022-06-10 2,233.50 2,237.04 2,115.34 2,115.34 0.0M
2022-06-09 2,248.87 2,248.87 2,233.50 2,233.50 0.0M
2022-06-08 2,322.87 2,322.87 2,285.39 2,294.89 0.0M
2022-06-07 2,335.43 2,344.60 2,321.26 2,327.74 0.0M
2022-06-03 2,315.88 2,333.76 2,315.88 2,327.30 0.0M
2022-06-02 2,303.65 2,319.29 2,295.32 2,316.69 0.0M
2022-06-01 2,322.20 2,353.56 2,301.05 2,303.65 0.0M
2022-05-31 2,317.09 2,340.35 2,307.20 2,331.28 0.0M
2022-05-30 2,274.05 2,319.46 2,274.05 2,319.46 0.0M
2022-05-25 2,269.13 2,280.12 2,243.86 2,277.52 0.0M
2022-05-24 2,302.64 2,302.64 2,248.22 2,268.22 0.0M
2022-05-23 2,286.80 2,299.74 2,278.99 2,285.79 0.0M
2022-05-20 2,255.52 2,310.60 2,248.41 2,306.07 0.0M
2022-05-19 2,273.66 2,273.66 2,245.15 2,258.11 0.0M
2022-05-18 2,302.49 2,303.77 2,265.88 2,273.66 0.0M
2022-05-17 2,296.88 2,304.47 2,291.70 2,302.18 0.0M
2022-05-16 2,259.92 2,301.41 2,259.92 2,296.88 0.0M
2022-05-12 2,275.44 2,282.58 2,256.02 2,267.11 0.0M
2022-05-11 2,248.60 2,268.69 2,242.12 2,258.32 0.0M
2022-05-10 2,325.46 2,351.18 2,248.60 2,248.60 0.0M
2022-05-09 2,334.16 2,362.37 2,322.31 2,337.87 0.0M
2022-05-06 2,431.36 2,431.36 2,356.81 2,369.78 0.0M
2022-05-05 2,448.85 2,455.34 2,422.28 2,433.95 0.0M
2022-05-04 2,603.62 2,633.42 2,420.72 2,448.21 0.0M
2022-05-03 2,634.74 2,636.04 2,584.97 2,599.73 0.0M
2022-05-02 2,462.82 2,606.90 2,462.82 2,564.84 0.0M
2022-04-29 2,703.80 2,715.47 2,474.49 2,474.49 0.0M
2022-04-28 2,681.81 2,690.19 2,679.21 2,687.60 0.0M
2022-04-27 2,698.99 2,704.75 2,674.35 2,681.81 0.0M
2022-04-26 2,675.53 2,689.19 2,669.64 2,674.35 0.0M
2022-04-25 2,692.21 2,694.80 2,675.04 2,685.97 0.0M
2022-04-22 2,733.93 2,742.56 2,720.96 2,728.12 0.0M
2022-04-21 2,734.99 2,740.33 2,725.71 2,740.33 0.0M
2022-04-20 2,726.27 2,738.57 2,723.68 2,734.68 0.0M
2022-04-19 2,739.21 2,750.38 2,726.27 2,726.27 0.0M
2022-04-13 2,744.18 2,757.78 2,736.76 2,737.31 0.0M
2022-04-12 2,743.93 2,765.33 2,729.40 2,744.18 0.0M
2022-04-11 2,736.88 2,752.10 2,735.82 2,745.52 0.0M
2022-04-08 2,706.66 2,745.41 2,706.66 2,725.77 0.0M
2022-04-07 2,578.78 2,754.23 2,574.92 2,739.97 0.0M
2022-04-06 2,638.95 2,638.95 2,578.78 2,578.78 0.0M
2022-04-05 2,626.96 2,653.83 2,620.78 2,633.76 0.0M
2022-04-04 2,599.40 2,629.68 2,595.51 2,626.96 0.0M
2022-04-01 2,579.81 2,607.90 2,565.55 2,599.15 0.0M
2022-03-31 2,593.95 2,604.32 2,574.50 2,588.76 0.0M
2022-03-30 2,602.75 2,606.64 2,577.83 2,599.50 0.0M
2022-03-29 2,614.12 2,621.90 2,592.08 2,608.56 0.0M
2022-03-28 2,639.18 2,639.18 2,575.67 2,606.34 0.0M
2022-03-25 2,702.90 2,702.90 2,663.33 2,671.11 0.0M
2022-03-24 2,748.39 2,748.39 2,673.83 2,702.90 0.0M
2022-03-23 2,669.94 2,709.32 2,664.75 2,709.32 0.0M
2022-03-22 2,714.83 2,719.66 2,662.16 2,668.64 0.0M
2022-03-21 2,665.02 2,716.37 2,660.19 2,708.61 0.0M
2022-03-18 2,620.28 2,662.29 2,620.28 2,654.68 0.0M
2022-03-17 2,549.86 2,636.45 2,549.86 2,620.28 0.0M
2022-03-16 2,528.94 2,571.75 2,528.94 2,571.75 0.0M
2022-03-15 2,527.08 2,532.94 2,504.41 2,524.47 0.0M
2022-03-14 2,535.45 2,546.53 2,524.49 2,525.78 0.0M
2022-03-11 2,518.50 2,545.82 2,517.20 2,535.45 0.0M
2022-03-10 2,536.46 2,536.46 2,490.02 2,514.66 0.0M
2022-03-09 2,508.52 2,523.50 2,491.66 2,519.61 0.0M
2022-03-08 2,480.41 2,517.59 2,479.77 2,490.37 0.0M
2022-03-07 2,511.85 2,511.85 2,461.73 2,480.41 0.0M
2022-03-04 2,533.64 2,544.01 2,511.43 2,519.21 0.0M
2022-03-03 2,499.45 2,561.70 2,499.45 2,538.12 0.0M
2022-03-02 2,523.14 2,540.00 2,496.86 2,496.86 0.0M
2022-03-01 2,580.87 2,601.62 2,530.39 2,541.28 0.0M
2022-02-28 2,541.58 2,593.89 2,531.21 2,571.17 0.0M
2022-02-25 2,549.59 2,575.22 2,549.41 2,561.53 0.0M
2022-02-24 2,559.11 2,562.65 2,499.80 2,548.95 0.0M
2022-02-23 2,680.89 2,706.82 2,563.25 2,582.70 0.0M
2022-02-22 2,665.42 2,703.55 2,664.78 2,690.58 0.0M
2022-02-21 2,715.94 2,740.28 2,679.18 2,683.57 0.0M
2022-02-18 2,734.18 2,762.66 2,734.18 2,748.53 0.0M
2022-02-17 2,778.20 2,787.28 2,735.96 2,735.96 0.0M
2022-02-16 2,779.97 2,788.33 2,769.13 2,776.91 0.0M
2022-02-15 2,762.91 2,816.32 2,762.91 2,779.97 0.0M
2022-02-14 2,792.55 2,792.55 2,737.48 2,764.21 0.0M
2022-02-11 2,791.29 2,806.85 2,777.00 2,792.55 0.0M
2022-02-10 2,811.10 2,857.64 2,766.88 2,791.29 0.0M
2022-02-09 2,809.32 2,849.86 2,809.32 2,817.70 0.0M
2022-02-08 2,857.27 2,857.27 2,804.71 2,819.56 0.0M
2022-02-07 2,831.08 2,868.68 2,829.79 2,857.27 0.0M
2022-02-04 2,848.12 2,875.28 2,824.72 2,840.16 0.0M
2022-02-03 2,891.89 2,897.08 2,855.83 2,855.85 0.0M
2022-02-02 2,880.20 2,916.51 2,880.20 2,910.04 0.0M
2022-02-01 2,853.92 2,908.73 2,853.92 2,908.73 0.0M
2022-01-31 2,862.86 2,882.64 2,853.67 2,853.67 0.0M
2022-01-28 2,876.53 2,890.09 2,856.38 2,856.38 0.0M
2022-01-27 2,847.25 2,876.81 2,724.18 2,872.92 0.0M
2022-01-26 2,812.70 2,859.84 2,812.70 2,847.25 0.0M
2022-01-25 2,795.89 2,848.11 2,789.30 2,817.65 0.0M
2022-01-24 2,760.33 2,760.33 2,632.48 2,644.22 0.0M
2022-01-21 2,770.25 2,781.29 2,727.56 2,760.71 0.0M
2022-01-20 2,784.96 2,784.96 2,751.41 2,774.96 0.0M
2022-01-19 2,871.00 2,880.08 2,698.19 2,785.08 0.0M
2022-01-18 2,928.74 2,928.74 2,860.61 2,863.96 0.0M
2022-01-17 2,909.60 2,922.56 2,886.13 2,886.60 0.0M
2022-01-14 2,943.18 2,956.15 2,917.25 2,943.31 0.0M
2022-01-13 2,932.96 2,965.76 2,927.53 2,940.62 0.0M
2022-01-12 2,910.55 2,941.14 2,894.56 2,932.96 0.0M
2022-01-11 2,867.62 2,943.46 2,867.62 2,900.66 0.0M
2022-01-10 2,906.01 2,923.34 2,868.25 2,868.25 0.0M
2022-01-07 2,924.01 2,934.14 2,886.40 2,895.48 0.0M
2022-01-06 2,976.82 2,976.82 2,907.71 2,918.09 0.0M
2022-01-05 2,952.53 2,987.19 2,947.35 2,963.85 0.0M
2022-01-04 2,975.98 2,975.98 2,953.48 2,960.31 0.0M
2022-01-03 3,023.61 3,031.77 2,970.22 2,979.20 0.0M