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
2023-12-29 510.66 512.95 500.69 504.06 0.0M
2023-12-28 506.89 510.79 503.38 506.21 0.0M
2023-12-27 495.17 510.25 495.17 505.40 0.0M
2023-12-22 489.51 494.90 488.57 492.07 0.0M
2023-12-21 495.84 501.77 489.51 491.13 0.0M
2023-12-20 481.30 506.62 481.30 500.56 0.0M
2023-12-19 491.13 496.92 484.94 484.94 0.0M
2023-12-18 504.19 504.19 485.61 487.49 0.0M
2023-12-15 484.53 512.68 484.53 505.81 0.0M
2023-12-14 457.19 502.44 457.19 486.69 0.0M
2023-12-13 455.17 457.87 446.29 457.19 0.0M
2023-12-12 457.60 464.33 444.40 451.67 0.0M
2023-12-11 463.25 473.35 451.40 456.25 0.0M
2023-12-08 469.99 480.36 459.21 461.23 0.0M
2023-12-07 468.37 477.39 467.70 474.16 0.0M
2023-12-06 466.22 472.01 453.96 471.74 0.0M
2023-12-05 443.05 463.66 442.78 462.18 0.0M
2023-12-04 442.92 455.85 441.03 447.09 0.0M
2023-12-01 433.22 441.30 427.97 439.42 0.0M
2023-11-30 433.63 436.05 423.12 434.17 0.0M
2023-11-29 412.75 430.66 410.73 425.55 0.0M
2023-11-28 417.47 417.47 405.35 409.93 0.0M
2023-11-27 408.71 422.18 405.75 419.35 0.0M
2023-11-24 422.72 422.72 407.50 409.39 0.0M
2023-11-23 417.87 421.64 413.70 420.97 0.0M
2023-11-22 418.14 429.05 414.50 417.74 0.0M
2023-11-21 433.76 433.76 413.70 419.49 0.0M
2023-11-20 418.95 432.82 416.66 432.82 0.0M
2023-11-17 410.60 425.82 410.60 421.24 0.0M
2023-11-16 410.33 420.70 402.92 409.25 0.0M
2023-11-15 423.80 432.42 408.85 418.01 0.0M
2023-11-14 402.25 418.81 387.71 418.81 0.0M
2023-11-13 388.92 395.38 385.28 393.50 0.0M
2023-11-10 386.36 395.79 376.66 395.65 0.0M
2023-11-09 359.56 377.74 356.46 377.20 0.0M
2023-11-08 368.99 371.01 356.06 358.08 0.0M
2023-11-07 370.47 378.14 362.66 372.76 0.0M
2023-11-06 384.20 386.90 372.49 376.93 0.0M
2023-11-03 374.64 390.40 366.29 382.45 0.0M
2023-11-02 336.80 373.97 336.80 370.33 0.0M
2023-11-01 457.60 457.60 337.47 340.03 0.0M
2023-10-31 451.54 463.93 448.98 457.60 0.0M
2023-10-30 467.97 467.97 449.52 449.52 0.0M
2023-10-27 443.19 463.52 443.19 462.31 0.0M
2023-10-26 447.23 453.29 435.78 437.40 0.0M
2023-10-25 458.54 461.64 442.11 447.77 0.0M
2023-10-24 441.03 460.02 440.36 455.85 0.0M
2023-10-23 434.57 439.69 421.78 436.05 0.0M
2023-10-20 433.49 439.96 426.62 438.07 0.0M
2023-10-19 436.05 441.98 434.97 437.67 0.0M
2023-10-18 440.76 443.46 432.28 438.34 0.0M
2023-10-17 438.74 448.44 432.82 440.50 0.0M
2023-10-16 434.57 438.07 420.16 430.93 0.0M
2023-10-13 458.68 458.68 430.53 437.94 0.0M
2023-10-12 504.60 510.39 483.45 483.45 0.0M
2023-10-11 494.09 505.94 494.09 500.15 0.0M
2023-10-10 471.74 498.94 471.74 498.27 0.0M
2023-10-09 453.02 465.81 448.04 462.31 0.0M
2023-10-06 463.39 464.60 440.23 448.17 0.0M
2023-10-05 457.46 464.47 453.96 456.52 0.0M
2023-10-04 444.67 466.76 442.52 450.19 0.0M
2023-10-03 467.29 472.28 451.81 453.56 0.0M
2023-10-02 524.12 527.62 482.65 482.65 0.0M
2023-09-29 524.39 530.18 517.79 518.60 0.0M
2023-09-28 517.26 524.80 511.46 515.50 0.0M
2023-09-27 505.94 524.12 504.33 517.93 0.0M
2023-09-26 511.20 525.60 507.83 511.73 0.0M
2023-09-25 538.80 547.56 516.85 518.60 0.0M
2023-09-22 546.75 552.00 532.34 540.69 0.0M
2023-09-21 550.38 558.87 544.73 550.38 0.0M
2023-09-20 547.96 564.79 547.96 560.35 0.0M
2023-09-19 545.13 555.90 541.76 548.63 0.0M
2023-09-18 535.30 548.36 534.09 548.36 0.0M
2023-09-15 549.58 554.83 534.63 535.03 0.0M
2023-09-14 519.81 551.33 518.60 548.63 0.0M
2023-09-13 506.35 523.05 502.44 523.05 0.0M
2023-09-12 522.10 522.37 508.37 513.08 0.0M
2023-09-11 524.39 525.87 509.31 517.39 0.0M
2023-09-08 495.17 520.22 495.17 520.22 0.0M
2023-09-07 512.68 516.85 491.26 498.27 0.0M
2023-09-06 527.22 529.51 504.33 514.43 0.0M
2023-09-05 569.64 571.53 526.28 532.88 0.0M
2023-09-04 599.00 600.61 580.95 580.95 0.0M
2023-09-01 588.22 602.36 575.97 602.23 0.0M
2023-08-31 560.21 600.21 560.21 595.90 0.0M
2023-08-30 753.33 753.33 564.93 566.81 0.0M
2023-08-29 748.75 758.44 744.44 753.33 0.0M
2023-08-28 750.90 751.98 743.09 747.67 0.0M
2023-08-25 740.67 751.71 735.82 747.13 0.0M
2023-08-24 740.40 748.48 738.78 746.32 0.0M
2023-08-23 728.55 745.52 728.28 730.97 0.0M
2023-08-22 716.16 723.16 713.46 718.04 0.0M
2023-08-21 708.35 720.47 708.08 712.12 0.0M
2023-08-18 712.93 721.81 707.81 714.81 0.0M
2023-08-17 719.39 727.20 711.31 711.31 0.0M
2023-08-16 723.70 737.97 719.39 733.66 0.0M
2023-08-15 743.63 744.17 722.35 724.51 0.0M
2023-08-14 755.75 755.75 742.28 744.71 0.0M
2023-08-11 756.29 770.29 756.02 759.52 0.0M
2023-08-10 755.75 771.64 744.44 761.14 0.0M
2023-08-09 775.95 779.72 763.02 774.06 0.0M
2023-08-08 769.76 778.64 766.25 774.87 0.0M
2023-08-07 779.18 781.61 763.56 772.99 0.0M
2023-08-04 759.25 778.37 754.67 776.22 0.0M
2023-08-03 764.64 774.06 757.37 764.91 0.0M
2023-08-02 784.03 784.03 768.41 768.41 0.0M
2023-08-01 801.81 805.31 788.07 792.11 0.0M
2023-07-31 803.96 810.16 796.15 796.15 0.0M
2023-07-28 817.97 817.97 795.61 801.27 0.0M
2023-07-27 840.05 840.32 824.97 825.78 0.0M
2023-07-26 833.59 839.24 827.12 835.20 0.0M
2023-07-25 827.66 833.86 822.01 831.97 0.0M
2023-07-24 827.39 844.36 822.28 829.55 0.0M
2023-07-21 818.50 826.05 812.31 815.27 0.0M
2023-07-20 838.97 841.40 810.69 814.73 0.0M
2023-07-19 845.98 850.29 834.93 841.67 0.0M
2023-07-18 840.05 849.48 836.82 844.36 0.0M
2023-07-17 833.59 845.98 830.62 841.40 0.0M
2023-07-14 845.44 848.94 835.74 839.78 0.0M
2023-07-13 839.51 848.94 830.62 844.63 0.0M
2023-07-12 824.70 839.24 816.89 824.70 0.0M
2023-07-11 829.82 829.82 816.08 821.20 0.0M
2023-07-10 824.16 826.58 814.73 814.73 0.0M
2023-07-07 828.74 835.47 818.50 830.62 0.0M
2023-07-06 843.55 851.90 827.39 827.39 0.0M
2023-07-05 859.44 859.98 843.28 843.82 0.0M
2023-07-04 872.64 873.45 862.94 865.37 0.0M
2023-07-03 874.53 877.76 863.48 868.33 0.0M
2023-06-30 878.03 880.72 868.33 868.33 0.0M
2023-06-29 877.22 882.88 865.64 871.29 0.0M
2023-06-28 854.06 880.18 854.06 878.57 0.0M
2023-06-27 840.05 855.94 837.63 848.13 0.0M
2023-06-26 846.25 849.75 831.70 844.63 0.0M
2023-06-23 857.56 866.18 833.05 842.48 0.0M
2023-06-22 863.21 867.79 855.13 866.18 0.0M
2023-06-21 876.14 883.95 867.25 872.37 0.0M
2023-06-20 879.91 900.92 879.91 900.92 0.0M
2023-06-19 899.84 899.84 884.76 889.07 0.0M
2023-06-16 903.88 912.23 898.23 906.85 0.0M
2023-06-15 889.34 900.65 882.88 899.30 0.0M
2023-06-14 861.06 888.26 861.06 885.30 0.0M
2023-06-13 887.18 887.72 859.17 865.91 0.0M
2023-06-12 886.65 898.50 883.68 883.68 0.0M
2023-06-09 872.64 913.58 864.83 887.99 0.0M
2023-06-08 832.51 870.49 832.51 853.79 0.0M
2023-06-07 832.51 833.59 812.04 812.04 0.0M
2023-06-06 824.97 837.36 820.39 835.20 0.0M
2023-06-02 836.55 844.36 822.28 822.28 0.0M
2023-06-01 827.12 839.24 820.12 836.55 0.0M
2023-05-31 826.85 840.59 817.43 821.47 0.0M
2023-05-30 832.24 845.98 830.09 831.43 0.0M
2023-05-26 837.09 843.01 822.28 826.85 0.0M
2023-05-25 849.48 853.25 840.59 846.25 0.0M
2023-05-24 864.56 864.56 840.86 849.48 0.0M
2023-05-23 861.06 868.87 861.06 867.25 0.0M
2023-05-22 857.02 874.53 857.02 868.87 0.0M
2023-05-17 872.91 872.91 858.64 858.64 0.0M
2023-05-16 896.07 911.96 875.60 877.22 0.0M
2023-05-15 878.84 899.84 874.53 893.65 0.0M
2023-05-12 862.94 881.80 853.79 879.10 0.0M
2023-05-11 841.67 851.90 836.55 849.48 0.0M
2023-05-10 834.66 845.44 832.51 839.51 0.0M
2023-05-09 833.86 833.86 817.43 831.97 0.0M
2023-05-08 846.78 846.78 834.13 841.40 0.0M
2023-05-04 802.08 849.48 802.08 849.48 0.0M
2023-05-03 816.62 832.51 791.03 805.58 0.0M
2023-05-02 823.89 828.74 817.97 819.85 0.0M
2023-05-01 821.74 833.05 817.97 833.05 0.0M
2023-04-28 820.39 820.93 813.39 816.89 0.0M
2023-04-27 807.73 823.62 805.31 818.24 0.0M
2023-04-26 805.58 813.66 801.00 806.65 0.0M
2023-04-25 805.04 811.23 801.81 805.58 0.0M
2023-04-24 816.08 822.28 808.27 808.27 0.0M
2023-04-21 802.88 820.39 799.92 813.39 0.0M
2023-04-20 792.11 800.46 781.34 796.15 0.0M
2023-04-19 786.72 798.04 782.14 797.50 0.0M
2023-04-18 812.04 814.20 789.69 791.57 0.0M
2023-04-17 822.54 830.36 810.42 810.96 0.0M
2023-04-14 823.89 834.13 814.46 819.31 0.0M
2023-04-13 802.88 827.39 802.88 819.58 0.0M
2023-04-12 795.61 808.54 790.22 803.42 0.0M
2023-04-11 788.61 792.38 773.26 791.84 0.0M
2023-04-05 775.95 792.11 775.95 785.38 0.0M
2023-04-04 786.18 788.34 775.14 778.10 0.0M
2023-04-03 788.34 794.53 777.84 785.38 0.0M
2023-03-31 779.05 785.65 765.98 785.65 0.0M
2023-03-30 757.90 779.72 757.90 777.70 0.0M
2023-03-29 747.00 749.69 737.44 743.63 0.0M
2023-03-28 744.30 750.90 737.97 740.67 0.0M
2023-03-27 746.05 756.02 735.68 756.02 0.0M
2023-03-24 759.39 759.39 729.09 737.30 0.0M
2023-03-23 760.06 763.96 753.33 762.89 0.0M
2023-03-22 759.12 764.10 749.15 761.00 0.0M
2023-03-21 754.54 766.93 754.54 760.19 0.0M
2023-03-20 751.98 764.91 742.69 752.38 0.0M
2023-03-17 772.45 779.05 744.98 751.17 0.0M
2023-03-16 782.55 784.30 751.71 773.26 0.0M
2023-03-15 809.89 820.12 776.62 777.30 0.0M
2023-03-14 792.65 817.29 781.74 808.00 0.0M
2023-03-13 783.36 792.24 763.83 791.03 0.0M
2023-03-10 801.00 803.29 782.01 783.76 0.0M
2023-03-09 802.61 805.71 794.94 801.13 0.0M
2023-03-08 810.69 812.18 793.05 807.87 0.0M
2023-03-07 826.32 845.30 826.32 827.12 0.0M
2023-03-06 825.51 829.68 818.91 825.51 0.0M
2023-03-03 817.70 828.87 815.00 820.52 0.0M
2023-03-02 802.88 823.89 802.21 815.27 0.0M
2023-03-01 824.97 838.17 813.66 816.48 0.0M
2023-02-28 827.26 835.74 813.25 828.47 0.0M
2023-02-27 834.93 839.24 830.89 833.86 0.0M
2023-02-24 833.59 855.67 833.59 836.82 0.0M
2023-02-23 845.44 845.44 827.93 832.91 0.0M
2023-02-22 858.23 858.23 831.30 844.23 0.0M
2023-02-21 856.88 866.04 855.94 861.60 0.0M
2023-02-20 874.66 883.14 857.56 858.37 0.0M
2023-02-17 838.70 852.98 835.20 848.80 0.0M
2023-02-16 852.04 853.25 838.70 845.98 0.0M
2023-02-15 844.63 849.48 831.43 842.48 0.0M
2023-02-14 865.91 865.91 836.82 842.88 0.0M
2023-02-13 861.06 861.06 852.98 857.56 0.0M
2023-02-10 851.90 860.52 837.22 855.67 0.0M
2023-02-09 868.60 871.02 857.29 864.83 0.0M
2023-02-08 865.37 880.18 864.96 864.96 0.0M
2023-02-07 889.20 892.71 862.14 864.56 0.0M
2023-02-06 864.02 875.33 857.83 875.33 0.0M
2023-02-03 867.93 873.85 848.54 868.87 0.0M
2023-02-02 835.74 880.05 835.74 875.60 0.0M
2023-02-01 825.78 837.22 820.66 828.20 0.0M
2023-01-31 811.50 820.79 808.67 814.73 0.0M
2023-01-30 813.39 823.22 809.21 814.73 0.0M
2023-01-27 809.89 814.73 806.52 812.58 0.0M
2023-01-26 819.99 819.99 806.25 807.19 0.0M
2023-01-25 814.60 819.72 804.90 808.27 0.0M
2023-01-24 818.77 823.22 812.04 813.66 0.0M
2023-01-23 834.80 837.63 805.17 820.26 0.0M
2023-01-20 852.98 854.86 819.45 819.45 0.0M
2023-01-19 897.96 907.38 889.61 897.55 0.0M
2023-01-18 943.48 943.48 925.70 926.64 0.0M
2023-01-17 923.81 949.13 922.60 948.86 0.0M
2023-01-16 903.21 918.02 896.75 918.02 0.0M
2023-01-13 922.06 922.06 900.79 901.06 0.0M
2023-01-12 918.29 929.07 900.65 925.83 0.0M
2023-01-11 866.85 914.39 861.87 904.83 0.0M
2023-01-10 866.58 884.49 856.88 862.68 0.0M
2023-01-09 859.04 860.25 845.44 850.02 0.0M
2023-01-06 851.90 860.39 841.94 859.17 0.0M
2023-01-05 894.19 894.19 851.90 851.90 0.0M
2023-01-04 889.47 907.79 876.55 894.19 0.0M
2023-01-03 871.16 886.11 865.50 882.61 0.0M
2023-01-02 850.15 881.39 850.15 874.26 0.0M