Copenhagen Technology (CX10PI)

CX10PI
🏛️ 덴마크 →
4,887.34
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
2024-12-30 5,894.99 5,896.86 5,842.16 5,871.44 0.0M
2024-12-27 5,860.59 5,977.96 5,860.59 5,927.62 0.0M
2024-12-23 5,785.13 5,901.01 5,783.57 5,840.14 0.0M
2024-12-20 5,739.68 5,851.65 5,733.88 5,826.03 0.0M
2024-12-19 6,089.41 6,089.41 5,740.16 5,837.77 0.0M
2024-12-18 6,137.93 6,247.61 6,137.93 6,245.99 0.0M
2024-12-17 6,182.17 6,245.69 6,126.74 6,151.04 0.0M
2024-12-16 6,193.80 6,223.06 6,140.11 6,199.45 0.0M
2024-12-13 6,245.94 6,270.10 6,206.97 6,232.26 0.0M
2024-12-12 6,329.51 6,348.37 6,243.56 6,266.69 0.0M
2024-12-11 6,363.90 6,365.26 6,288.64 6,311.62 0.0M
2024-12-10 6,385.18 6,402.02 6,345.17 6,359.07 0.0M
2024-12-09 6,406.88 6,437.41 6,377.99 6,413.49 0.0M
2024-12-06 6,391.58 6,407.57 6,367.13 6,397.75 0.0M
2024-12-05 6,390.05 6,431.33 6,358.38 6,388.52 0.0M
2024-12-04 6,359.65 6,402.23 6,355.68 6,386.81 0.0M
2024-12-03 6,375.41 6,428.75 6,310.01 6,339.59 0.0M
2024-12-02 6,278.52 6,397.28 6,255.25 6,363.83 0.0M
2024-11-29 6,234.97 6,305.61 6,234.97 6,258.08 0.0M
2024-11-28 6,188.60 6,233.25 6,188.60 6,197.18 0.0M
2024-11-27 6,223.70 6,255.56 6,174.98 6,190.62 0.0M
2024-11-26 6,224.04 6,258.18 6,214.79 6,225.32 0.0M
2024-11-25 6,294.66 6,354.33 6,253.83 6,271.98 0.0M
2024-11-22 6,119.97 6,257.00 6,119.97 6,254.57 0.0M
2024-11-21 6,187.28 6,220.29 6,097.31 6,121.93 0.0M
2024-11-20 6,243.22 6,280.49 6,154.90 6,186.35 0.0M
2024-11-19 6,199.95 6,288.04 6,166.86 6,203.30 0.0M
2024-11-18 6,191.25 6,220.51 6,163.23 6,166.01 0.0M
2024-11-15 6,304.79 6,304.79 6,179.51 6,213.82 0.0M
2024-11-14 6,209.61 6,321.31 6,187.20 6,316.95 0.0M
2024-11-13 6,181.35 6,215.19 6,154.22 6,180.14 0.0M
2024-11-12 6,192.77 6,196.94 6,142.63 6,175.30 0.0M
2024-11-11 6,323.84 6,323.84 6,225.26 6,226.22 0.0M
2024-11-08 6,108.72 6,312.41 6,108.72 6,274.35 0.0M
2024-11-07 5,953.33 6,085.60 5,953.33 6,054.00 0.0M
2024-11-06 5,929.00 6,011.55 5,902.12 5,944.04 0.0M
2024-11-05 5,945.42 5,963.73 5,872.63 5,930.15 0.0M
2024-11-04 5,932.23 5,970.32 5,880.72 5,943.72 0.0M
2024-11-01 6,027.21 6,101.66 5,957.24 5,958.90 0.0M
2024-10-31 5,964.04 6,134.96 5,944.60 6,051.13 0.0M
2024-10-30 5,998.04 6,019.79 5,758.40 5,787.28 0.0M
2024-10-29 5,972.79 6,005.61 5,947.94 5,987.37 0.0M
2024-10-28 5,974.65 6,045.98 5,950.62 5,981.94 0.0M
2024-10-25 6,555.15 6,562.66 5,958.24 5,981.42 0.0M
2024-10-24 6,574.22 6,699.56 6,551.12 6,695.50 0.0M
2024-10-23 6,584.28 6,621.43 6,548.18 6,589.18 0.0M
2024-10-22 6,726.78 6,745.96 6,598.55 6,709.14 0.0M
2024-10-21 6,840.06 6,872.48 6,743.12 6,743.32 0.0M
2024-10-18 6,807.60 6,890.57 6,806.20 6,865.98 0.0M
2024-10-17 6,815.21 6,872.58 6,798.48 6,820.11 0.0M
2024-10-16 6,816.64 6,847.19 6,782.63 6,824.13 0.0M
2024-10-15 6,760.39 6,825.21 6,710.83 6,823.93 0.0M
2024-10-14 6,729.05 6,786.54 6,723.32 6,764.98 0.0M
2024-10-11 6,718.23 6,792.44 6,718.23 6,734.42 0.0M
2024-10-10 6,723.55 6,743.34 6,643.81 6,667.04 0.0M
2024-10-09 6,675.47 6,747.57 6,674.43 6,705.99 0.0M
2024-10-08 6,560.24 6,722.74 6,559.82 6,688.99 0.0M
2024-10-07 6,717.27 6,751.09 6,699.49 6,702.87 0.0M
2024-10-04 6,661.21 6,758.89 6,657.87 6,717.77 0.0M
2024-10-03 6,692.25 6,715.58 6,639.28 6,660.56 0.0M
2024-10-02 6,797.90 6,807.73 6,685.74 6,724.40 0.0M
2024-10-01 6,863.41 6,924.41 6,812.19 6,828.46 0.0M
2024-09-30 6,865.68 6,910.69 6,776.10 6,858.59 0.0M
2024-09-27 6,900.77 6,937.49 6,833.43 6,859.71 0.0M
2024-09-26 6,847.49 6,970.01 6,839.98 6,887.00 0.0M
2024-09-25 6,677.13 6,797.84 6,677.13 6,783.51 0.0M
2024-09-24 6,812.05 6,821.49 6,691.52 6,714.40 0.0M
2024-09-23 6,777.18 6,828.20 6,751.81 6,782.54 0.0M
2024-09-20 6,858.12 6,894.23 6,775.51 6,784.29 0.0M
2024-09-19 6,791.16 6,870.27 6,773.04 6,817.81 0.0M
2024-09-18 6,789.53 6,793.93 6,721.31 6,729.02 0.0M
2024-09-17 6,661.19 6,811.20 6,661.19 6,803.94 0.0M
2024-09-16 6,630.01 6,676.58 6,593.18 6,662.49 0.0M
2024-09-13 6,601.47 6,646.17 6,574.13 6,632.25 0.0M
2024-09-12 6,539.59 6,617.96 6,539.59 6,581.55 0.0M
2024-09-11 6,481.92 6,548.50 6,470.10 6,501.10 0.0M
2024-09-10 6,507.51 6,612.53 6,485.02 6,485.02 0.0M
2024-09-09 6,563.27 6,605.37 6,508.58 6,523.89 0.0M
2024-09-06 6,574.48 6,583.96 6,519.01 6,549.83 0.0M
2024-09-05 6,507.42 6,573.89 6,507.42 6,550.68 0.0M
2024-09-04 6,519.99 6,563.79 6,486.96 6,563.79 0.0M
2024-09-03 6,646.38 6,701.99 6,574.26 6,581.68 0.0M
2024-09-02 6,734.58 6,749.51 6,614.37 6,662.93 0.0M
2024-08-30 6,729.14 6,741.22 6,684.32 6,715.85 0.0M
2024-08-29 6,653.39 6,729.48 6,653.39 6,702.36 0.0M
2024-08-28 6,659.24 6,715.45 6,643.45 6,658.18 0.0M
2024-08-27 6,654.13 6,668.62 6,604.87 6,656.85 0.0M
2024-08-26 6,647.14 6,694.73 6,628.38 6,649.44 0.0M
2024-08-23 6,540.99 6,622.91 6,516.20 6,602.72 0.0M
2024-08-22 6,734.34 6,787.03 6,552.42 6,552.42 0.0M
2024-08-21 6,875.74 6,884.22 6,745.47 6,768.50 0.0M
2024-08-20 6,941.71 7,008.38 6,867.34 6,867.34 0.0M
2024-08-19 6,870.92 6,925.07 6,827.01 6,918.38 0.0M
2024-08-16 6,858.40 6,877.96 6,818.90 6,830.09 0.0M
2024-08-15 6,832.80 6,832.80 6,713.05 6,818.97 0.0M
2024-08-14 6,759.65 6,965.76 6,759.65 6,851.36 0.0M
2024-08-13 6,582.75 6,615.36 6,483.06 6,574.57 0.0M
2024-08-12 6,613.26 6,662.10 6,554.68 6,586.10 0.0M
2024-08-09 6,570.18 6,688.38 6,570.18 6,591.21 0.0M
2024-08-08 6,597.12 6,597.12 6,489.28 6,559.26 0.0M
2024-08-07 6,547.24 6,612.30 6,526.32 6,600.26 0.0M
2024-08-06 6,447.29 6,575.87 6,447.29 6,493.57 0.0M
2024-08-05 6,347.41 6,430.60 6,158.13 6,384.97 0.0M
2024-08-02 6,748.25 6,748.25 6,538.14 6,560.37 0.0M
2024-08-01 6,902.01 6,920.34 6,791.81 6,791.81 0.0M
2024-07-31 6,833.77 6,905.02 6,822.21 6,889.13 0.0M
2024-07-30 6,768.56 6,821.10 6,745.49 6,820.06 0.0M
2024-07-29 6,750.22 6,809.07 6,728.62 6,751.86 0.0M
2024-07-26 6,723.02 6,792.96 6,670.12 6,770.09 0.0M
2024-07-25 6,810.12 6,816.92 6,619.76 6,703.87 0.0M
2024-07-24 6,795.56 6,834.33 6,773.52 6,834.33 0.0M
2024-07-23 6,746.85 6,816.53 6,741.70 6,809.21 0.0M
2024-07-22 6,646.98 6,777.84 6,646.98 6,731.63 0.0M
2024-07-19 6,700.25 6,700.25 6,642.80 6,662.65 0.0M
2024-07-18 6,694.61 6,777.47 6,630.80 6,734.63 0.0M
2024-07-17 6,689.49 6,719.07 6,641.80 6,698.09 0.0M
2024-07-16 6,712.05 6,728.22 6,641.21 6,716.64 0.0M
2024-07-15 6,825.23 6,825.23 6,738.73 6,754.01 0.0M
2024-07-12 6,828.89 6,865.94 6,787.50 6,861.62 0.0M
2024-07-11 6,809.53 6,866.60 6,783.05 6,823.36 0.0M
2024-07-10 6,820.41 6,860.29 6,803.61 6,830.49 0.0M
2024-07-09 6,882.27 6,882.27 6,811.59 6,811.86 0.0M
2024-07-08 6,916.34 6,953.76 6,868.80 6,886.17 0.0M
2024-07-05 6,879.31 6,978.45 6,857.05 6,931.10 0.0M
2024-07-04 6,912.51 6,920.42 6,837.30 6,847.60 0.0M
2024-07-03 6,832.35 6,945.84 6,805.12 6,936.03 0.0M
2024-07-02 6,818.16 6,843.02 6,785.83 6,833.00 0.0M
2024-07-01 6,884.51 6,897.52 6,829.95 6,851.71 0.0M
2024-06-28 6,918.79 6,924.44 6,853.14 6,859.27 0.0M
2024-06-27 6,943.88 6,943.88 6,858.72 6,862.98 0.0M
2024-06-26 6,994.21 7,055.56 6,918.05 6,960.19 0.0M
2024-06-25 7,046.24 7,046.24 6,884.97 6,986.09 0.0M
2024-06-24 7,000.40 7,082.25 6,985.81 7,064.44 0.0M
2024-06-21 7,030.21 7,069.36 6,982.90 7,069.36 0.0M
2024-06-20 6,978.03 7,077.26 6,954.13 7,042.28 0.0M
2024-06-19 6,970.54 6,985.04 6,921.92 6,982.15 0.0M
2024-06-18 6,931.33 6,978.23 6,856.93 6,894.45 0.0M
2024-06-17 7,023.92 7,030.55 6,886.94 6,922.30 0.0M
2024-06-14 7,121.29 7,146.24 6,970.79 7,007.73 0.0M
2024-06-13 7,308.67 7,349.73 7,120.77 7,120.77 0.0M
2024-06-12 7,192.07 7,371.53 7,180.77 7,319.20 0.0M
2024-06-11 7,328.10 7,328.10 7,170.24 7,219.18 0.0M
2024-06-10 7,268.19 7,384.09 7,268.19 7,384.09 0.0M
2024-06-07 7,304.95 7,422.53 7,280.48 7,315.63 0.0M
2024-06-06 7,371.46 7,434.22 7,311.64 7,343.11 0.0M
2024-06-04 7,400.00 7,408.43 7,272.77 7,303.13 0.0M
2024-06-03 7,342.65 7,373.50 7,293.80 7,327.21 0.0M
2024-05-31 7,283.48 7,308.94 7,206.52 7,308.94 0.0M
2024-05-30 7,258.50 7,352.25 7,258.50 7,293.32 0.0M
2024-05-29 7,433.59 7,446.81 7,293.87 7,310.30 0.0M
2024-05-28 7,520.15 7,547.27 7,452.53 7,452.53 0.0M
2024-05-27 7,407.15 7,575.23 7,405.84 7,541.58 0.0M
2024-05-24 7,398.43 7,473.02 7,376.16 7,410.24 0.0M
2024-05-23 7,485.72 7,565.22 7,444.23 7,449.65 0.0M
2024-05-22 7,664.40 7,693.81 7,491.20 7,516.83 0.0M
2024-05-21 7,912.47 7,931.26 7,856.25 7,860.60 0.0M
2024-05-17 7,767.87 7,922.91 7,767.87 7,901.88 0.0M
2024-05-16 7,837.30 7,927.89 7,781.11 7,788.97 0.0M
2024-05-15 7,722.80 7,829.83 7,710.93 7,813.23 0.0M
2024-05-14 7,682.27 7,746.27 7,682.27 7,688.80 0.0M
2024-05-13 7,610.07 7,696.33 7,571.94 7,678.90 0.0M
2024-05-08 7,618.80 7,665.36 7,553.82 7,614.75 0.0M
2024-05-07 7,657.17 7,689.56 7,532.35 7,630.21 0.0M
2024-05-06 7,474.35 7,553.51 7,397.40 7,539.39 0.0M
2024-05-03 7,344.70 7,490.60 7,262.19 7,379.11 0.0M
2024-05-02 7,154.57 7,180.58 7,082.80 7,111.15 0.0M
2024-05-01 7,052.49 7,125.44 7,047.98 7,123.61 0.0M
2024-04-30 7,236.63 7,236.63 7,092.61 7,102.20 0.0M
2024-04-29 7,137.08 7,173.90 7,088.34 7,173.90 0.0M
2024-04-26 7,066.44 7,142.70 7,066.44 7,115.56 0.0M
2024-04-25 7,357.66 7,357.66 7,025.70 7,033.79 0.0M
2024-04-24 7,277.34 7,404.42 7,277.34 7,354.28 0.0M
2024-04-23 7,149.70 7,287.55 7,148.76 7,265.24 0.0M
2024-04-22 7,073.51 7,167.08 7,073.51 7,139.34 0.0M
2024-04-19 7,057.53 7,074.57 6,989.50 7,057.94 0.0M
2024-04-18 7,183.62 7,185.98 7,096.74 7,117.17 0.0M
2024-04-17 7,266.57 7,292.00 7,136.82 7,141.04 0.0M
2024-04-16 7,304.88 7,328.50 7,193.97 7,231.60 0.0M
2024-04-15 7,430.06 7,526.60 7,422.77 7,430.67 0.0M
2024-04-12 7,624.66 7,644.71 7,437.91 7,439.84 0.0M
2024-04-11 7,511.28 7,596.32 7,460.11 7,552.30 0.0M
2024-04-10 7,712.58 7,729.20 7,516.70 7,538.30 0.0M
2024-04-09 7,774.54 7,778.79 7,639.13 7,714.60 0.0M
2024-04-08 7,793.59 7,801.58 7,737.18 7,772.66 0.0M
2024-04-05 7,715.23 7,801.86 7,709.10 7,801.86 0.0M
2024-04-04 7,758.45 7,834.59 7,758.45 7,823.75 0.0M
2024-04-03 7,755.51 7,798.66 7,695.38 7,743.52 0.0M
2024-04-02 7,764.45 7,883.76 7,721.64 7,761.16 0.0M
2024-03-27 7,665.21 7,760.59 7,665.21 7,733.35 0.0M
2024-03-26 7,698.51 7,701.40 7,637.11 7,674.60 0.0M
2024-03-25 7,722.90 7,722.90 7,632.35 7,699.05 0.0M
2024-03-22 7,592.53 7,760.23 7,592.53 7,732.79 0.0M
2024-03-21 7,763.94 7,763.94 7,575.27 7,620.50 0.0M
2024-03-20 7,590.75 7,633.40 7,532.25 7,579.72 0.0M
2024-03-19 7,633.86 7,645.01 7,569.68 7,570.25 0.0M
2024-03-18 7,754.94 7,754.94 7,644.11 7,644.11 0.0M
2024-03-15 7,641.02 7,743.17 7,630.90 7,725.42 0.0M
2024-03-14 7,632.60 7,712.24 7,572.39 7,690.65 0.0M
2024-03-13 7,638.89 7,694.93 7,618.22 7,623.24 0.0M
2024-03-12 7,506.53 7,700.71 7,477.73 7,689.54 0.0M
2024-03-11 7,595.09 7,621.98 7,471.01 7,503.64 0.0M
2024-03-08 7,696.42 7,734.48 7,609.98 7,725.47 0.0M
2024-03-07 7,619.35 7,689.26 7,575.42 7,634.17 0.0M
2024-03-06 7,590.74 7,679.91 7,573.69 7,641.01 0.0M
2024-03-05 7,647.41 7,723.13 7,578.20 7,581.31 0.0M
2024-03-04 7,793.49 7,796.00 7,663.23 7,664.27 0.0M
2024-03-01 7,879.57 7,886.29 7,699.73 7,745.44 0.0M
2024-02-29 7,732.06 7,881.01 7,732.06 7,845.71 0.0M
2024-02-28 7,811.49 7,845.12 7,687.79 7,696.18 0.0M
2024-02-27 7,651.54 7,804.44 7,406.70 7,795.81 0.0M
2024-02-26 7,789.58 7,789.58 7,578.08 7,680.05 0.0M
2024-02-23 7,968.07 7,981.68 7,672.89 7,820.32 0.0M
2024-02-22 7,832.95 7,939.79 7,625.74 7,884.71 0.0M
2024-02-21 7,764.02 7,822.87 7,698.36 7,757.50 0.0M
2024-02-20 7,871.02 7,912.11 7,772.02 7,792.03 0.0M
2024-02-19 7,819.99 7,914.62 7,810.95 7,905.87 0.0M
2024-02-16 7,714.91 7,840.06 7,692.82 7,821.83 0.0M
2024-02-15 7,608.13 7,701.92 7,608.13 7,701.92 0.0M
2024-02-14 7,466.24 7,597.19 7,466.24 7,574.23 0.0M
2024-02-13 7,561.49 7,594.20 7,402.91 7,475.53 0.0M
2024-02-12 7,525.61 7,609.22 7,493.36 7,597.33 0.0M
2024-02-09 7,569.51 7,628.67 7,452.28 7,513.64 0.0M
2024-02-08 7,329.37 7,545.05 7,328.79 7,537.98 0.0M
2024-02-07 7,339.11 7,341.88 7,261.42 7,288.01 0.0M
2024-02-06 7,302.78 7,345.41 7,256.29 7,306.97 0.0M
2024-02-05 7,234.08 7,304.70 7,225.24 7,273.99 0.0M
2024-02-02 7,326.10 7,343.26 7,154.52 7,191.98 0.0M
2024-02-01 7,248.56 7,342.24 7,196.44 7,310.07 0.0M
2024-01-31 7,177.25 7,284.46 7,115.98 7,265.19 0.0M
2024-01-30 7,064.88 7,207.26 7,064.88 7,157.53 0.0M
2024-01-29 7,079.59 7,081.59 6,999.03 7,021.23 0.0M
2024-01-26 6,804.34 7,069.85 6,762.08 7,063.79 0.0M
2024-01-25 6,548.14 6,818.34 6,533.67 6,782.52 0.0M
2024-01-24 6,405.83 6,548.46 6,405.83 6,523.11 0.0M
2024-01-23 6,431.06 6,441.03 6,331.74 6,369.19 0.0M
2024-01-22 6,411.79 6,451.35 6,345.40 6,427.49 0.0M
2024-01-19 6,388.27 6,406.59 6,307.42 6,308.62 0.0M
2024-01-18 6,193.27 6,375.75 6,193.27 6,361.17 0.0M
2024-01-17 6,247.90 6,247.90 6,155.66 6,173.90 0.0M
2024-01-16 6,186.80 6,294.78 6,155.04 6,274.11 0.0M
2024-01-15 6,138.12 6,233.14 6,087.19 6,189.15 0.0M
2024-01-12 6,099.14 6,174.83 6,097.23 6,132.49 0.0M
2024-01-11 6,202.60 6,262.10 6,080.59 6,080.59 0.0M
2024-01-10 6,146.20 6,169.10 6,109.95 6,161.97 0.0M
2024-01-09 6,164.91 6,164.91 6,062.07 6,140.53 0.0M
2024-01-08 6,062.38 6,145.34 6,021.53 6,129.14 0.0M
2024-01-05 6,189.63 6,199.54 6,067.98 6,092.40 0.0M
2024-01-04 6,245.27 6,350.74 6,234.97 6,234.97 0.0M
2024-01-03 6,341.87 6,341.87 6,175.35 6,230.97 0.0M
2024-01-02 6,397.57 6,402.00 6,254.29 6,335.53 0.0M