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
2023-12-29 1,574.24 1,640.87 1,570.39 1,603.74 0.0M
2023-12-28 1,566.72 1,585.15 1,566.72 1,585.15 0.0M
2023-12-27 1,607.78 1,607.78 1,565.44 1,565.44 0.0M
2023-12-22 1,601.56 1,611.75 1,599.00 1,608.76 0.0M
2023-12-21 1,573.89 1,605.39 1,567.48 1,601.56 0.0M
2023-12-20 1,567.45 1,575.17 1,558.48 1,575.17 0.0M
2023-12-19 1,554.68 1,567.45 1,541.90 1,567.45 0.0M
2023-12-18 1,569.56 1,596.47 1,553.40 1,554.68 0.0M
2023-12-15 1,539.89 1,565.52 1,533.48 1,534.34 0.0M
2023-12-14 1,546.73 1,569.23 1,516.49 1,539.89 0.0M
2023-12-13 1,557.37 1,609.68 1,547.38 1,547.38 0.0M
2023-12-12 1,565.63 1,565.63 1,545.88 1,555.88 0.0M
2023-12-11 1,559.42 1,567.11 1,555.58 1,565.84 0.0M
2023-12-08 1,538.87 1,567.11 1,532.47 1,567.11 0.0M
2023-12-07 1,531.85 1,542.72 1,528.00 1,538.87 0.0M
2023-12-06 1,549.51 1,551.44 1,529.26 1,530.54 0.0M
2023-12-05 1,551.29 1,554.55 1,545.95 1,546.94 0.0M
2023-12-04 1,559.78 1,568.64 1,544.67 1,544.67 0.0M
2023-12-01 1,552.07 1,560.39 1,550.13 1,557.82 0.0M
2023-11-30 1,550.13 1,554.83 1,550.13 1,550.78 0.0M
2023-11-29 1,545.09 1,555.34 1,545.09 1,550.13 0.0M
2023-11-28 1,490.23 1,546.39 1,468.44 1,546.39 0.0M
2023-11-27 1,485.27 1,491.68 1,483.99 1,483.99 0.0M
2023-11-24 1,486.34 1,494.24 1,483.99 1,485.27 0.0M
2023-11-23 1,482.72 1,494.05 1,481.23 1,486.34 0.0M
2023-11-22 1,515.75 1,515.75 1,482.53 1,482.53 0.0M
2023-11-21 1,511.85 1,519.27 1,510.58 1,513.19 0.0M
2023-11-20 1,494.08 1,513.16 1,494.08 1,512.04 0.0M
2023-11-17 1,499.22 1,524.63 1,491.50 1,508.46 0.0M
2023-11-16 1,523.49 1,523.49 1,497.94 1,499.22 0.0M
2023-11-15 1,498.12 1,535.24 1,498.12 1,523.49 0.0M
2023-11-14 1,475.65 1,503.85 1,475.65 1,500.62 0.0M
2023-11-13 1,470.33 1,485.69 1,461.36 1,474.16 0.0M
2023-11-10 1,466.32 1,475.44 1,464.05 1,470.33 0.0M
2023-11-09 1,456.85 1,463.06 1,452.80 1,463.06 0.0M
2023-11-08 1,450.27 1,468.43 1,447.97 1,456.85 0.0M
2023-11-07 1,462.02 1,463.30 1,454.75 1,455.40 0.0M
2023-11-06 1,467.91 1,467.95 1,456.91 1,463.09 0.0M
2023-11-03 1,475.72 1,477.93 1,458.71 1,466.41 0.0M
2023-11-02 1,480.22 1,494.53 1,479.36 1,480.85 0.0M
2023-11-01 1,483.53 1,489.23 1,457.12 1,480.22 0.0M
2023-10-31 1,483.20 1,495.15 1,462.69 1,482.25 0.0M
2023-10-30 1,481.87 1,490.87 1,472.93 1,478.06 0.0M
2023-10-27 1,487.04 1,487.04 1,476.79 1,481.02 0.0M
2023-10-26 1,489.15 1,489.36 1,481.06 1,487.04 0.0M
2023-10-25 1,488.05 1,495.77 1,477.83 1,489.15 0.0M
2023-10-24 1,502.85 1,507.98 1,463.97 1,482.99 0.0M
2023-10-23 1,515.45 1,515.45 1,491.10 1,496.44 0.0M
2023-10-20 1,497.97 1,514.38 1,497.97 1,514.38 0.0M
2023-10-19 1,486.96 1,511.99 1,485.07 1,497.97 0.0M
2023-10-18 1,459.57 1,486.96 1,458.93 1,486.96 0.0M
2023-10-17 1,467.09 1,467.09 1,449.15 1,454.89 0.0M
2023-10-16 1,489.97 1,490.05 1,454.97 1,467.09 0.0M
2023-10-13 1,501.23 1,506.84 1,497.93 1,498.08 0.0M
2023-10-12 1,504.11 1,504.11 1,496.17 1,501.23 0.0M
2023-10-11 1,532.13 1,535.98 1,493.13 1,500.85 0.0M
2023-10-10 1,534.50 1,543.47 1,525.94 1,532.13 0.0M
2023-10-09 1,498.69 1,544.75 1,494.78 1,537.06 0.0M
2023-10-06 1,500.43 1,501.72 1,492.74 1,499.76 0.0M
2023-10-05 1,503.44 1,503.44 1,490.47 1,499.17 0.0M
2023-10-04 1,506.10 1,506.10 1,481.75 1,502.16 0.0M
2023-10-03 1,514.33 1,518.18 1,491.39 1,491.39 0.0M
2023-10-02 1,509.70 1,510.79 1,494.13 1,508.01 0.0M
2023-09-29 1,506.61 1,513.71 1,500.20 1,510.91 0.0M
2023-09-28 1,497.60 1,510.42 1,497.60 1,507.87 0.0M
2023-09-27 1,501.74 1,501.74 1,493.59 1,497.39 0.0M
2023-09-26 1,514.11 1,529.49 1,501.74 1,501.74 0.0M
2023-09-25 1,516.87 1,522.00 1,507.78 1,514.11 0.0M
2023-09-22 1,506.07 1,529.69 1,497.07 1,516.66 0.0M
2023-09-21 1,512.46 1,514.96 1,506.07 1,506.07 0.0M
2023-09-20 1,518.78 1,522.60 1,509.90 1,511.18 0.0M
2023-09-19 1,528.40 1,529.05 1,504.75 1,513.72 0.0M
2023-09-18 1,501.65 1,529.68 1,501.65 1,528.40 0.0M
2023-09-15 1,513.00 1,520.69 1,505.39 1,515.84 0.0M
2023-09-14 1,494.04 1,515.56 1,491.29 1,511.72 0.0M
2023-09-13 1,511.50 1,511.50 1,493.39 1,494.04 0.0M
2023-09-12 1,507.49 1,511.28 1,493.39 1,511.28 0.0M
2023-09-11 1,520.33 1,520.33 1,488.23 1,507.49 0.0M
2023-09-08 1,512.70 1,524.24 1,512.70 1,521.68 0.0M
2023-09-07 1,519.75 1,528.64 1,512.03 1,524.22 0.0M
2023-09-06 1,500.39 1,522.59 1,498.33 1,519.75 0.0M
2023-09-05 1,517.49 1,521.75 1,500.39 1,500.39 0.0M
2023-09-04 1,529.03 1,530.74 1,514.93 1,516.85 0.0M
2023-09-01 1,537.10 1,537.10 1,524.31 1,528.17 0.0M
2023-08-31 1,517.07 1,533.30 1,499.13 1,533.30 0.0M
2023-08-30 1,537.80 1,537.80 1,519.86 1,521.77 0.0M
2023-08-29 1,520.21 1,539.05 1,520.21 1,539.05 0.0M
2023-08-28 1,538.71 1,542.50 1,516.97 1,520.21 0.0M
2023-08-25 1,548.09 1,550.67 1,537.84 1,550.67 0.0M
2023-08-24 1,544.25 1,550.66 1,539.12 1,549.36 0.0M
2023-08-23 1,553.22 1,553.22 1,537.84 1,544.25 0.0M
2023-08-22 1,553.01 1,554.70 1,545.10 1,554.70 0.0M
2023-08-21 1,554.07 1,558.56 1,541.47 1,553.01 0.0M
2023-08-18 1,573.64 1,573.64 1,545.10 1,554.07 0.0M
2023-08-17 1,572.57 1,581.33 1,561.03 1,568.51 0.0M
2023-08-16 1,561.40 1,575.56 1,541.60 1,571.07 0.0M
2023-08-15 1,543.53 1,565.25 1,537.74 1,561.40 0.0M
2023-08-14 1,552.02 1,552.02 1,541.76 1,545.02 0.0M
2023-08-11 1,552.18 1,552.18 1,539.42 1,552.02 0.0M
2023-08-10 1,547.72 1,561.02 1,547.72 1,561.02 0.0M
2023-08-09 1,542.86 1,553.28 1,539.02 1,547.07 0.0M
2023-08-08 1,537.54 1,548.15 1,532.41 1,541.79 0.0M
2023-08-07 1,545.70 1,549.12 1,535.56 1,536.84 0.0M
2023-08-04 1,530.10 1,554.46 1,526.84 1,554.46 0.0M
2023-08-03 1,535.69 1,542.81 1,524.89 1,524.89 0.0M
2023-08-02 1,555.66 1,560.21 1,539.49 1,539.49 0.0M
2023-08-01 1,555.24 1,555.24 1,543.70 1,547.76 0.0M
2023-07-31 1,550.28 1,550.28 1,537.77 1,543.75 0.0M
2023-07-28 1,546.29 1,551.32 1,537.32 1,551.32 0.0M
2023-07-27 1,556.27 1,557.76 1,533.48 1,546.29 0.0M
2023-07-26 1,552.01 1,558.42 1,548.16 1,557.12 0.0M
2023-07-25 1,545.66 1,559.65 1,545.66 1,552.01 0.0M
2023-07-24 1,557.36 1,560.32 1,546.94 1,546.94 0.0M
2023-07-21 1,543.48 1,564.20 1,540.92 1,556.51 0.0M
2023-07-20 1,531.12 1,555.01 1,528.13 1,546.04 0.0M
2023-07-19 1,514.25 1,524.29 1,503.99 1,523.43 0.0M
2023-07-18 1,516.36 1,516.36 1,507.39 1,514.25 0.0M
2023-07-17 1,514.86 1,516.36 1,509.95 1,516.36 0.0M
2023-07-14 1,520.46 1,529.09 1,512.77 1,518.71 0.0M
2023-07-13 1,524.11 1,530.51 1,511.07 1,521.53 0.0M
2023-07-12 1,553.10 1,553.10 1,523.89 1,530.51 0.0M
2023-07-11 1,557.13 1,557.13 1,540.76 1,555.67 0.0M
2023-07-10 1,551.19 1,564.61 1,549.23 1,549.23 0.0M
2023-07-07 1,555.46 1,564.43 1,545.21 1,559.31 0.0M
2023-07-06 1,581.72 1,581.72 1,555.46 1,555.46 0.0M
2023-07-05 1,591.33 1,594.11 1,580.01 1,580.01 0.0M
2023-07-04 1,591.26 1,595.17 1,591.26 1,591.33 0.0M
2023-07-03 1,576.74 1,593.83 1,576.74 1,591.26 0.0M
2023-06-30 1,585.37 1,589.17 1,571.27 1,589.17 0.0M
2023-06-29 1,596.48 1,596.48 1,585.37 1,585.37 0.0M
2023-06-28 1,574.71 1,596.48 1,573.41 1,596.48 0.0M
2023-06-27 1,573.43 1,574.71 1,565.74 1,574.71 0.0M
2023-06-26 1,579.79 1,579.79 1,566.98 1,573.43 0.0M
2023-06-23 1,591.95 1,591.95 1,561.88 1,579.79 0.0M
2023-06-22 1,579.19 1,591.95 1,574.06 1,591.95 0.0M
2023-06-21 1,586.24 1,595.85 1,585.60 1,590.73 0.0M
2023-06-20 1,599.05 1,599.05 1,579.82 1,586.87 0.0M
2023-06-19 1,606.04 1,618.21 1,593.92 1,605.46 0.0M
2023-06-16 1,604.36 1,618.42 1,599.93 1,601.82 0.0M
2023-06-15 1,625.37 1,625.37 1,603.08 1,603.08 0.0M
2023-06-14 1,611.62 1,626.63 1,599.80 1,625.37 0.0M
2023-06-13 1,610.34 1,621.87 1,598.80 1,616.75 0.0M
2023-06-12 1,625.69 1,626.18 1,585.36 1,599.02 0.0M
2023-06-09 1,625.85 1,650.20 1,613.57 1,618.70 0.0M
2023-06-08 1,606.34 1,645.91 1,606.34 1,622.59 0.0M
2023-06-07 1,595.78 1,628.08 1,589.38 1,606.34 0.0M
2023-06-06 1,591.47 1,599.26 1,580.24 1,595.78 0.0M
2023-06-02 1,567.86 1,589.50 1,567.86 1,587.52 0.0M
2023-06-01 1,547.00 1,570.54 1,545.70 1,567.19 0.0M
2023-05-31 1,523.98 1,555.04 1,521.89 1,549.72 0.0M
2023-05-30 1,532.28 1,532.28 1,520.67 1,523.86 0.0M
2023-05-26 1,577.15 1,577.15 1,510.38 1,527.80 0.0M
2023-05-25 1,559.04 1,580.49 1,541.59 1,577.90 0.0M
2023-05-24 1,573.37 1,578.49 1,551.32 1,559.04 0.0M
2023-05-23 1,569.22 1,574.28 1,565.75 1,570.07 0.0M
2023-05-22 1,593.03 1,596.92 1,523.02 1,569.22 0.0M
2023-05-17 1,577.24 1,585.42 1,508.74 1,585.42 0.0M
2023-05-16 1,653.40 1,656.37 1,575.32 1,575.32 0.0M
2023-05-15 1,657.76 1,659.93 1,640.11 1,653.15 0.0M
2023-05-12 1,659.80 1,664.07 1,654.12 1,662.90 0.0M
2023-05-11 1,685.74 1,685.74 1,641.11 1,660.55 0.0M
2023-05-10 1,662.86 1,691.89 1,662.74 1,686.61 0.0M
2023-05-09 1,613.64 1,677.88 1,598.75 1,660.69 0.0M
2023-05-08 1,623.51 1,623.51 1,601.62 1,613.26 0.0M
2023-05-04 1,630.18 1,648.33 1,593.87 1,624.24 0.0M
2023-05-03 1,586.09 1,630.18 1,585.43 1,630.18 0.0M
2023-05-02 1,636.42 1,636.42 1,590.98 1,592.51 0.0M
2023-05-01 1,645.88 1,653.66 1,632.98 1,635.37 0.0M
2023-04-28 1,656.36 1,656.36 1,628.31 1,630.32 0.0M
2023-04-27 1,620.62 1,660.00 1,610.73 1,657.66 0.0M
2023-04-26 1,613.01 1,695.69 1,576.70 1,673.07 0.0M
2023-04-25 1,599.31 1,631.03 1,575.73 1,613.01 0.0M
2023-04-24 1,604.45 1,611.56 1,596.73 1,599.31 0.0M
2023-04-21 1,608.47 1,622.61 1,596.80 1,609.64 0.0M
2023-04-20 1,618.33 1,618.33 1,594.11 1,608.47 0.0M
2023-04-19 1,634.22 1,634.22 1,597.08 1,618.33 0.0M
2023-04-18 1,617.51 1,634.22 1,590.30 1,634.22 0.0M
2023-04-17 1,595.04 1,620.98 1,570.29 1,620.10 0.0M
2023-04-14 1,587.66 1,602.80 1,566.91 1,599.57 0.0M
2023-04-13 1,591.24 1,608.10 1,586.06 1,587.34 0.0M
2023-04-12 1,564.14 1,607.85 1,559.54 1,591.24 0.0M
2023-04-11 1,547.27 1,566.05 1,544.68 1,563.60 0.0M
2023-04-05 1,534.70 1,558.19 1,534.70 1,555.60 0.0M
2023-04-04 1,538.63 1,544.54 1,525.68 1,538.59 0.0M
2023-04-03 1,504.92 1,538.63 1,490.66 1,538.63 0.0M
2023-03-31 1,539.84 1,541.13 1,495.53 1,500.44 0.0M
2023-03-30 1,534.84 1,537.43 1,519.28 1,527.21 0.0M
2023-03-29 1,523.54 1,539.10 1,523.54 1,534.96 0.0M
2023-03-28 1,539.72 1,539.72 1,523.54 1,524.84 0.0M
2023-03-27 1,646.85 1,646.85 1,539.72 1,539.72 0.0M
2023-03-24 1,684.37 1,689.56 1,665.43 1,678.39 0.0M
2023-03-23 1,679.18 1,686.72 1,669.97 1,683.75 0.0M
2023-03-22 1,567.72 1,678.43 1,561.24 1,678.23 0.0M
2023-03-21 1,560.70 1,565.13 1,547.74 1,565.13 0.0M
2023-03-20 1,552.92 1,569.66 1,534.83 1,560.70 0.0M
2023-03-17 1,548.17 1,570.69 1,548.17 1,553.44 0.0M
2023-03-16 1,541.22 1,547.53 1,530.74 1,547.53 0.0M
2023-03-15 1,556.14 1,558.70 1,534.74 1,541.22 0.0M
2023-03-14 1,539.10 1,558.03 1,532.20 1,549.35 0.0M
2023-03-13 1,566.58 1,573.06 1,527.73 1,536.81 0.0M
2023-03-10 1,556.21 1,575.70 1,556.21 1,565.33 0.0M
2023-03-09 1,573.72 1,591.21 1,572.42 1,574.36 0.0M
2023-03-08 1,571.75 1,571.75 1,558.19 1,569.83 0.0M
2023-03-07 1,562.67 1,571.75 1,559.58 1,571.75 0.0M
2023-03-06 1,558.08 1,581.42 1,552.08 1,563.92 0.0M
2023-03-03 1,571.19 1,571.19 1,547.77 1,558.08 0.0M
2023-03-02 1,578.45 1,578.45 1,566.78 1,570.02 0.0M
2023-03-01 1,588.99 1,588.99 1,563.06 1,583.63 0.0M
2023-02-28 1,579.39 1,580.68 1,557.22 1,568.90 0.0M
2023-02-27 1,572.92 1,593.10 1,572.92 1,579.39 0.0M
2023-02-24 1,573.79 1,584.92 1,566.14 1,574.54 0.0M
2023-02-23 1,594.13 1,599.32 1,555.23 1,573.92 0.0M
2023-02-22 1,610.56 1,610.69 1,591.54 1,594.13 0.0M
2023-02-21 1,664.92 1,664.92 1,601.44 1,607.93 0.0M
2023-02-20 1,683.66 1,683.66 1,668.81 1,675.29 0.0M
2023-02-17 1,635.74 1,682.24 1,622.93 1,682.24 0.0M
2023-02-16 1,658.40 1,659.70 1,634.74 1,634.74 0.0M
2023-02-15 1,684.51 1,684.51 1,617.88 1,650.00 0.0M
2023-02-14 1,644.88 1,686.42 1,643.88 1,683.19 0.0M
2023-02-13 1,726.99 1,754.21 1,636.61 1,643.88 0.0M
2023-02-10 1,711.35 1,725.69 1,702.26 1,721.14 0.0M
2023-02-09 1,714.00 1,721.89 1,694.02 1,712.65 0.0M
2023-02-08 1,710.19 1,730.85 1,703.00 1,723.07 0.0M
2023-02-07 1,715.56 1,737.60 1,707.60 1,707.60 0.0M
2023-02-06 1,817.61 1,821.50 1,719.45 1,719.45 0.0M
2023-02-03 1,846.19 1,848.15 1,813.11 1,821.50 0.0M
2023-02-02 1,821.57 1,847.49 1,821.57 1,846.19 0.0M
2023-02-01 1,810.65 1,819.73 1,802.87 1,809.35 0.0M
2023-01-31 1,830.65 1,830.65 1,809.35 1,810.65 0.0M
2023-01-30 1,807.25 1,833.24 1,807.25 1,828.05 0.0M
2023-01-27 1,820.68 1,829.76 1,798.86 1,807.25 0.0M
2023-01-26 1,807.06 1,835.58 1,807.06 1,820.68 0.0M
2023-01-25 1,926.95 1,926.95 1,798.75 1,805.11 0.0M
2023-01-24 1,686.65 1,926.95 1,672.81 1,926.95 0.0M
2023-01-23 1,660.09 1,712.08 1,660.09 1,686.65 0.0M
2023-01-20 1,634.94 1,659.45 1,634.94 1,659.45 0.0M
2023-01-19 1,637.63 1,654.01 1,625.96 1,634.57 0.0M
2023-01-18 1,666.06 1,666.06 1,633.03 1,645.41 0.0M
2023-01-17 1,619.37 1,665.93 1,618.39 1,659.45 0.0M
2023-01-16 1,605.00 1,625.99 1,605.00 1,618.13 0.0M
2023-01-13 1,584.20 1,606.12 1,580.09 1,602.23 0.0M
2023-01-12 1,590.71 1,597.07 1,571.14 1,580.31 0.0M
2023-01-11 1,584.24 1,597.83 1,584.24 1,597.19 0.0M
2023-01-10 1,640.52 1,649.59 1,576.46 1,584.24 0.0M
2023-01-09 1,638.39 1,652.02 1,611.16 1,640.52 0.0M
2023-01-06 1,632.02 1,637.38 1,615.25 1,615.25 0.0M
2023-01-05 1,635.46 1,635.46 1,617.31 1,632.02 0.0M
2023-01-04 1,649.34 1,657.92 1,626.38 1,626.38 0.0M
2023-01-03 1,652.27 1,678.29 1,645.61 1,645.61 0.0M
2023-01-02 1,638.00 1,660.05 1,638.00 1,656.80 0.0M