Copenhagen Utilities (CX65PI)

CX65PI
🏛️ 덴마크 →
283.12
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
2021-12-30 1,111.27 1,134.16 1,111.27 1,124.74 0.0M
2021-12-29 1,127.97 1,129.85 1,110.73 1,121.51 0.0M
2021-12-28 1,117.73 1,131.74 1,113.96 1,122.85 0.0M
2021-12-27 1,143.05 1,144.13 1,113.96 1,115.04 0.0M
2021-12-23 1,141.44 1,151.40 1,126.35 1,143.05 0.0M
2021-12-22 1,129.32 1,141.17 1,115.58 1,141.17 0.0M
2021-12-21 1,128.51 1,140.90 1,117.73 1,127.70 0.0M
2021-12-20 1,092.15 1,118.81 1,077.33 1,114.23 0.0M
2021-12-17 1,128.51 1,128.51 1,099.15 1,117.73 0.0M
2021-12-16 1,117.47 1,147.09 1,106.96 1,120.16 0.0M
2021-12-15 1,083.26 1,104.00 1,081.37 1,096.19 0.0M
2021-12-14 1,104.54 1,109.12 1,082.72 1,088.38 0.0M
2021-12-13 1,114.23 1,117.73 1,100.77 1,104.00 0.0M
2021-12-10 1,116.93 1,121.24 1,101.31 1,111.00 0.0M
2021-12-09 1,119.08 1,149.25 1,117.47 1,125.28 0.0M
2021-12-08 1,140.90 1,162.71 1,119.62 1,125.28 0.0M
2021-12-07 1,101.84 1,140.36 1,101.84 1,136.59 0.0M
2021-12-06 1,080.03 1,106.42 1,065.75 1,101.57 0.0M
2021-12-03 1,090.80 1,105.08 1,066.29 1,067.37 0.0M
2021-12-02 1,134.97 1,138.47 1,099.42 1,099.42 0.0M
2021-12-01 1,139.55 1,151.67 1,123.66 1,149.25 0.0M
2021-11-30 1,133.89 1,154.09 1,133.89 1,137.67 0.0M
2021-11-29 1,161.91 1,168.10 1,135.51 1,139.55 0.0M
2021-11-26 1,141.71 1,180.22 1,137.93 1,167.56 0.0M
2021-11-25 1,127.70 1,175.91 1,127.70 1,174.03 0.0M
2021-11-24 1,122.04 1,141.17 1,116.66 1,119.35 0.0M
2021-11-23 1,127.16 1,140.09 1,116.12 1,119.89 0.0M
2021-11-22 1,144.67 1,168.64 1,134.97 1,137.40 0.0M
2021-11-19 1,151.40 1,158.67 1,136.86 1,142.51 0.0M
2021-11-18 1,172.95 1,185.61 1,153.56 1,158.67 0.0M
2021-11-17 1,186.41 1,191.80 1,167.83 1,167.83 0.0M
2021-11-16 1,199.34 1,209.04 1,185.61 1,185.61 0.0M
2021-11-15 1,211.73 1,212.81 1,192.34 1,199.61 0.0M
2021-11-12 1,188.57 1,215.50 1,183.45 1,214.69 0.0M
2021-11-11 1,181.30 1,195.30 1,169.18 1,195.30 0.0M
2021-11-10 1,171.60 1,182.91 1,154.63 1,178.87 0.0M
2021-11-09 1,187.49 1,190.45 1,170.52 1,174.83 0.0M
2021-11-08 1,185.07 1,193.15 1,171.87 1,183.99 0.0M
2021-11-05 1,174.29 1,189.65 1,151.67 1,179.95 0.0M
2021-11-04 1,192.34 1,211.46 1,177.80 1,177.80 0.0M
2021-11-03 1,247.28 1,248.36 1,177.80 1,182.11 0.0M
2021-11-02 1,252.67 1,263.44 1,233.28 1,249.44 0.0M
2021-11-01 1,233.82 1,257.79 1,224.12 1,257.79 0.0M
2021-10-29 1,249.17 1,255.90 1,217.93 1,222.77 0.0M
2021-10-28 1,218.73 1,245.67 1,202.57 1,245.67 0.0M
2021-10-27 1,207.15 1,226.81 1,192.61 1,226.81 0.0M
2021-10-26 1,213.35 1,221.70 1,195.57 1,211.19 0.0M
2021-10-25 1,223.85 1,223.85 1,198.27 1,212.81 0.0M
2021-10-22 1,229.51 1,235.97 1,216.85 1,222.77 0.0M
2021-10-21 1,224.66 1,241.90 1,213.89 1,231.66 0.0M
2021-10-20 1,192.88 1,245.40 1,189.38 1,232.74 0.0M
2021-10-19 1,185.88 1,201.23 1,178.07 1,198.53 0.0M
2021-10-18 1,185.07 1,193.69 1,172.68 1,181.03 0.0M
2021-10-15 1,184.26 1,195.57 1,157.87 1,195.57 0.0M
2021-10-14 1,184.26 1,202.31 1,170.52 1,177.53 0.0M
2021-10-13 1,146.82 1,200.15 1,144.13 1,190.72 0.0M
2021-10-12 1,122.31 1,162.98 1,120.70 1,151.67 0.0M
2021-10-11 1,120.70 1,123.39 1,101.84 1,123.12 0.0M
2021-10-08 1,182.37 1,182.37 1,141.71 1,147.09 0.0M
2021-10-07 1,168.64 1,181.03 1,157.33 1,181.03 0.0M
2021-10-06 1,137.13 1,152.75 1,118.27 1,151.40 0.0M
2021-10-05 1,155.44 1,160.02 1,130.39 1,146.55 0.0M
2021-10-04 1,159.48 1,179.68 1,144.67 1,144.94 0.0M
2021-10-01 1,138.20 1,171.06 1,129.59 1,156.25 0.0M
2021-09-30 1,193.42 1,193.42 1,141.97 1,143.05 0.0M
2021-09-29 1,186.15 1,198.00 1,173.49 1,174.03 0.0M
2021-09-28 1,199.88 1,199.88 1,170.25 1,179.95 0.0M
2021-09-27 1,228.97 1,228.97 1,197.19 1,198.53 0.0M
2021-09-24 1,239.20 1,239.20 1,217.93 1,217.93 0.0M
2021-09-23 1,232.20 1,251.32 1,223.85 1,234.89 0.0M
2021-09-22 1,221.97 1,226.55 1,200.96 1,226.55 0.0M
2021-09-21 1,191.80 1,210.65 1,191.80 1,208.50 0.0M
2021-09-20 1,157.87 1,195.30 1,153.29 1,188.57 0.0M
2021-09-17 1,209.04 1,211.19 1,181.03 1,181.03 0.0M
2021-09-16 1,202.84 1,205.81 1,177.80 1,205.81 0.0M
2021-09-15 1,254.29 1,273.14 1,196.65 1,196.65 0.0M
2021-09-14 1,273.41 1,276.37 1,250.25 1,271.25 0.0M
2021-09-13 1,256.44 1,274.76 1,253.48 1,274.76 0.0M
2021-09-10 1,266.68 1,267.75 1,245.67 1,252.13 0.0M
2021-09-09 1,283.11 1,284.72 1,264.79 1,270.45 0.0M
2021-09-08 1,303.57 1,303.57 1,269.64 1,284.99 0.0M
2021-09-07 1,321.89 1,328.08 1,302.50 1,316.77 0.0M
2021-09-06 1,338.86 1,342.63 1,314.89 1,321.62 0.0M
2021-09-03 1,341.55 1,360.81 1,324.04 1,331.85 0.0M
2021-09-02 1,341.55 1,348.69 1,335.09 1,340.20 0.0M
2021-09-01 1,349.36 1,361.48 1,341.28 1,341.28 0.0M
2021-08-31 1,341.01 1,378.31 1,338.59 1,348.01 0.0M
2021-08-30 1,339.93 1,359.46 1,338.86 1,348.69 0.0M
2021-08-27 1,335.89 1,350.71 1,325.12 1,338.32 0.0M
2021-08-26 1,374.27 1,389.76 1,353.40 1,354.75 0.0M
2021-08-25 1,414.00 1,419.39 1,379.66 1,384.37 0.0M
2021-08-24 1,410.63 1,420.06 1,401.88 1,411.31 0.0M
2021-08-23 1,411.31 1,421.41 1,370.23 1,409.96 0.0M
2021-08-20 1,374.27 1,413.33 1,374.27 1,409.96 0.0M
2021-08-19 1,322.43 1,383.03 1,322.43 1,368.89 0.0M
2021-08-18 1,313.27 1,344.78 1,310.85 1,339.93 0.0M
2021-08-17 1,284.45 1,312.73 1,279.07 1,308.96 0.0M
2021-08-16 1,288.49 1,303.31 1,273.95 1,291.19 0.0M
2021-08-13 1,276.37 1,315.69 1,276.37 1,302.50 0.0M
2021-08-12 1,296.03 1,303.57 1,257.52 1,261.83 0.0M
2021-08-11 1,314.08 1,331.05 1,301.69 1,317.58 0.0M
2021-08-10 1,304.92 1,344.78 1,304.92 1,324.31 0.0M
2021-08-09 1,286.07 1,329.43 1,286.07 1,303.04 0.0M
2021-08-06 1,280.68 1,297.11 1,269.10 1,282.03 0.0M
2021-08-05 1,295.23 1,300.07 1,273.95 1,273.95 0.0M
2021-08-04 1,270.45 1,297.11 1,260.75 1,297.11 0.0M
2021-08-03 1,263.98 1,276.91 1,254.29 1,258.87 0.0M
2021-08-02 1,256.44 1,265.33 1,246.21 1,263.71 0.0M
2021-07-30 1,262.91 1,276.10 1,254.29 1,254.29 0.0M
2021-07-29 1,292.80 1,295.49 1,266.41 1,271.25 0.0M
2021-07-28 1,262.37 1,299.53 1,258.87 1,288.76 0.0M
2021-07-27 1,271.79 1,276.64 1,246.21 1,255.36 0.0M
2021-07-26 1,268.29 1,270.18 1,256.71 1,269.10 0.0M
2021-07-23 1,302.50 1,304.65 1,264.52 1,271.79 0.0M
2021-07-22 1,284.72 1,304.65 1,266.68 1,294.96 0.0M
2021-07-21 1,233.55 1,279.07 1,231.12 1,279.07 0.0M
2021-07-20 1,236.51 1,248.09 1,220.62 1,230.32 0.0M
2021-07-19 1,233.55 1,234.63 1,204.19 1,223.04 0.0M
2021-07-16 1,229.78 1,249.98 1,223.31 1,238.67 0.0M
2021-07-15 1,242.17 1,256.98 1,219.81 1,227.62 0.0M
2021-07-14 1,270.45 1,274.22 1,247.55 1,267.21 0.0M
2021-07-13 1,280.41 1,282.03 1,263.98 1,276.10 0.0M
2021-07-12 1,257.25 1,287.95 1,253.48 1,280.68 0.0M
2021-07-09 1,285.26 1,285.26 1,236.78 1,247.82 0.0M
2021-07-08 1,286.07 1,288.22 1,258.60 1,265.33 0.0M
2021-07-07 1,265.87 1,300.61 1,252.13 1,291.72 0.0M
2021-07-06 1,235.16 1,257.25 1,227.08 1,255.36 0.0M
2021-07-05 1,225.47 1,241.63 1,220.89 1,233.55 0.0M
2021-07-02 1,228.97 1,239.20 1,217.93 1,232.20 0.0M
2021-07-01 1,220.62 1,245.40 1,207.42 1,228.43 0.0M
2021-06-30 1,219.54 1,219.54 1,175.64 1,185.07 0.0M
2021-06-29 1,187.49 1,220.35 1,187.49 1,206.08 0.0M
2021-06-28 1,176.45 1,198.00 1,176.45 1,192.61 0.0M
2021-06-25 1,167.83 1,172.41 1,156.25 1,172.41 0.0M
2021-06-24 1,157.87 1,170.79 1,149.52 1,167.56 0.0M
2021-06-23 1,165.41 1,179.68 1,153.83 1,155.17 0.0M
2021-06-22 1,184.80 1,190.72 1,168.91 1,168.91 0.0M
2021-06-21 1,171.87 1,185.07 1,160.02 1,176.72 0.0M
2021-06-18 1,211.73 1,221.70 1,173.76 1,175.64 0.0M
2021-06-17 1,203.92 1,211.46 1,180.22 1,202.04 0.0M
2021-06-16 1,193.69 1,225.20 1,175.91 1,219.54 0.0M
2021-06-15 1,178.07 1,197.19 1,165.68 1,174.03 0.0M
2021-06-14 1,146.01 1,176.72 1,134.97 1,169.18 0.0M
2021-06-11 1,131.47 1,136.59 1,126.08 1,126.89 0.0M
2021-06-10 1,161.10 1,162.44 1,106.96 1,125.01 0.0M
2021-06-09 1,171.06 1,180.76 1,150.86 1,154.90 0.0M
2021-06-08 1,175.37 1,185.61 1,161.64 1,167.29 0.0M
2021-06-07 1,172.95 1,175.10 1,151.13 1,160.83 0.0M
2021-06-04 1,164.87 1,180.76 1,150.59 1,177.80 0.0M
2021-06-03 1,182.64 1,182.64 1,128.78 1,148.71 0.0M
2021-06-02 1,254.56 1,260.48 1,169.72 1,175.37 0.0M
2021-06-01 1,248.36 1,272.33 1,235.70 1,246.75 0.0M
2021-05-31 1,263.17 1,263.17 1,236.51 1,242.71 0.0M
2021-05-28 1,217.12 1,265.06 1,217.12 1,257.25 0.0M
2021-05-27 1,251.86 1,261.29 1,225.20 1,225.20 0.0M
2021-05-26 1,263.71 1,274.76 1,257.79 1,261.83 0.0M
2021-05-25 1,251.05 1,263.71 1,243.24 1,257.79 0.0M
2021-05-21 1,228.70 1,253.75 1,224.93 1,244.32 0.0M
2021-05-20 1,189.38 1,220.08 1,189.38 1,220.08 0.0M
2021-05-19 1,189.92 1,216.85 1,182.91 1,189.38 0.0M
2021-05-18 1,189.38 1,208.23 1,181.30 1,207.96 0.0M
2021-05-17 1,167.02 1,177.80 1,152.48 1,152.48 0.0M
2021-05-12 1,129.85 1,183.72 1,129.85 1,141.97 0.0M
2021-05-11 1,148.17 1,148.17 1,105.08 1,130.66 0.0M
2021-05-10 1,191.80 1,194.76 1,160.56 1,164.33 0.0M
2021-05-07 1,168.64 1,211.46 1,153.29 1,201.77 0.0M
2021-05-06 1,185.07 1,189.92 1,148.44 1,152.48 0.0M
2021-05-05 1,179.95 1,212.00 1,179.95 1,183.72 0.0M
2021-05-04 1,240.82 1,256.98 1,170.52 1,174.29 0.0M
2021-05-03 1,225.47 1,259.13 1,215.50 1,236.24 0.0M
2021-04-29 1,285.53 1,285.53 1,214.96 1,214.96 0.0M
2021-04-28 1,318.12 1,319.73 1,293.88 1,302.23 0.0M
2021-04-27 1,339.93 1,341.82 1,310.04 1,314.35 0.0M
2021-04-26 1,350.71 1,363.50 1,332.66 1,335.63 0.0M
2021-04-23 1,315.69 1,340.20 1,309.23 1,333.47 0.0M
2021-04-22 1,244.32 1,332.66 1,244.32 1,313.54 0.0M
2021-04-21 1,250.52 1,261.02 1,230.85 1,238.13 0.0M
2021-04-20 1,272.87 1,275.56 1,242.97 1,246.48 0.0M
2021-04-19 1,329.97 1,344.51 1,282.57 1,282.57 0.0M
2021-04-16 1,341.01 1,348.69 1,329.97 1,329.97 0.0M
2021-04-15 1,366.87 1,379.66 1,334.01 1,348.01 0.0M
2021-04-14 1,393.80 1,407.27 1,360.81 1,362.83 0.0M
2021-04-13 1,405.92 1,411.98 1,385.72 1,392.45 0.0M
2021-04-12 1,403.90 1,422.08 1,399.19 1,408.61 0.0M
2021-04-09 1,412.65 1,416.02 1,397.84 1,414.00 0.0M
2021-04-08 1,383.03 1,413.33 1,375.62 1,413.33 0.0M
2021-04-07 1,390.43 1,394.47 1,362.83 1,376.29 0.0M
2021-04-06 1,403.23 1,403.23 1,364.17 1,375.62 0.0M
2021-03-31 1,348.01 1,394.47 1,339.93 1,379.66 0.0M
2021-03-30 1,373.60 1,378.99 1,336.16 1,345.05 0.0M
2021-03-29 1,374.95 1,374.95 1,352.73 1,364.17 0.0M
2021-03-26 1,325.12 1,364.85 1,325.12 1,364.85 0.0M
2021-03-25 1,311.12 1,354.07 1,311.12 1,323.77 0.0M
2021-03-24 1,351.38 1,364.17 1,324.04 1,324.04 0.0M
2021-03-23 1,338.05 1,370.23 1,321.35 1,365.52 0.0M
2021-03-22 1,308.96 1,334.01 1,293.07 1,327.55 0.0M
2021-03-19 1,267.75 1,310.31 1,264.79 1,310.31 0.0M
2021-03-18 1,285.53 1,290.65 1,251.86 1,274.49 0.0M
2021-03-17 1,320.81 1,333.20 1,276.37 1,288.49 0.0M
2021-03-16 1,299.27 1,338.86 1,292.80 1,336.43 0.0M
2021-03-15 1,318.93 1,318.93 1,284.45 1,303.04 0.0M
2021-03-12 1,306.81 1,306.81 1,271.25 1,296.84 0.0M
2021-03-11 1,294.96 1,319.47 1,286.88 1,314.89 0.0M
2021-03-10 1,313.81 1,313.81 1,269.10 1,287.15 0.0M
2021-03-09 1,239.47 1,305.73 1,239.47 1,295.23 0.0M
2021-03-08 1,218.47 1,228.43 1,186.95 1,219.27 0.0M
2021-03-05 1,231.12 1,246.48 1,212.00 1,212.00 0.0M
2021-03-04 1,230.32 1,249.98 1,214.43 1,238.93 0.0M
2021-03-03 1,294.15 1,303.57 1,234.63 1,239.47 0.0M
2021-03-02 1,336.43 1,342.36 1,303.31 1,303.31 0.0M
2021-03-01 1,364.85 1,369.56 1,340.20 1,348.01 0.0M
2021-02-26 1,372.25 1,372.25 1,330.78 1,343.97 0.0M
2021-02-25 1,341.01 1,360.81 1,339.40 1,360.13 0.0M
2021-02-24 1,336.43 1,349.36 1,321.35 1,331.32 0.0M
2021-02-23 1,323.51 1,339.93 1,268.02 1,339.93 0.0M
2021-02-22 1,365.52 1,365.52 1,324.31 1,324.31 0.0M
2021-02-19 1,338.59 1,383.03 1,330.51 1,372.25 0.0M
2021-02-18 1,392.45 1,396.49 1,350.71 1,350.71 0.0M
2021-02-17 1,378.31 1,393.13 1,365.52 1,388.41 0.0M
2021-02-16 1,421.41 1,430.83 1,388.41 1,391.78 0.0M
2021-02-15 1,413.33 1,427.47 1,395.82 1,424.77 0.0M
2021-02-12 1,424.10 1,424.10 1,381.01 1,403.23 0.0M
2021-02-11 1,380.33 1,413.33 1,378.31 1,395.15 0.0M
2021-02-10 1,421.41 1,439.59 1,365.52 1,368.89 0.0M
2021-02-09 1,467.19 1,467.19 1,386.39 1,409.96 0.0M
2021-02-08 1,543.28 1,548.67 1,475.27 1,478.64 0.0M
2021-02-05 1,539.24 1,562.13 1,527.79 1,545.30 0.0M
2021-02-04 1,585.03 1,611.96 1,525.77 1,542.61 0.0M
2021-02-03 1,612.63 1,627.45 1,570.89 1,579.64 0.0M
2021-02-02 1,613.98 1,631.49 1,601.19 1,607.92 0.0M
2021-02-01 1,574.93 1,607.92 1,574.93 1,602.53 0.0M
2021-01-29 1,597.15 1,610.61 1,563.48 1,571.56 0.0M
2021-01-28 1,527.79 1,614.65 1,492.11 1,611.96 0.0M
2021-01-27 1,622.73 1,622.73 1,492.78 1,562.13 0.0M
2021-01-26 1,665.15 1,684.01 1,619.37 1,632.16 0.0M
2021-01-25 1,697.47 1,702.86 1,663.13 1,675.25 0.0M
2021-01-22 1,669.87 1,688.05 1,647.65 1,688.05 0.0M
2021-01-21 1,661.11 1,689.39 1,647.65 1,672.56 0.0M
2021-01-20 1,616.67 1,648.99 1,578.29 1,648.99 0.0M
2021-01-19 1,580.99 1,611.96 1,560.79 1,607.25 0.0M
2021-01-18 1,558.09 1,586.37 1,556.75 1,566.17 0.0M
2021-01-15 1,616.67 1,622.06 1,566.17 1,577.62 0.0M
2021-01-14 1,624.08 1,627.45 1,595.80 1,599.84 0.0M
2021-01-13 1,712.29 1,712.29 1,562.81 1,628.12 0.0M
2021-01-12 1,751.34 1,753.36 1,699.49 1,712.29 0.0M
2021-01-11 1,782.99 1,799.82 1,725.75 1,743.93 0.0M
2021-01-08 1,860.42 1,886.01 1,820.02 1,820.02 0.0M
2021-01-07 1,817.33 1,863.12 1,817.33 1,824.73 0.0M
2021-01-06 1,764.81 1,809.25 1,764.81 1,783.66 0.0M
2021-01-05 1,766.83 1,766.83 1,729.12 1,743.26 0.0M
2021-01-04 1,699.49 1,776.25 1,699.49 1,769.52 0.0M