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
2024-12-30 442.38 445.75 434.44 436.59 0.0M
2024-12-27 451.54 452.88 444.54 444.80 0.0M
2024-12-23 449.25 455.98 444.00 450.73 0.0M
2024-12-20 439.42 449.38 438.48 447.90 0.0M
2024-12-19 438.61 449.11 438.61 447.23 0.0M
2024-12-18 457.60 469.58 455.98 455.98 0.0M
2024-12-17 453.69 458.27 447.23 456.79 0.0M
2024-12-16 467.29 467.29 456.25 458.27 0.0M
2024-12-13 475.51 479.28 467.56 468.91 0.0M
2024-12-12 474.03 480.36 471.74 477.12 0.0M
2024-12-11 479.14 481.03 470.66 475.37 0.0M
2024-12-10 488.84 492.07 482.92 485.61 0.0M
2024-12-09 489.11 491.67 485.88 489.51 0.0M
2024-12-06 486.15 494.77 480.90 489.11 0.0M
2024-12-05 485.07 498.94 485.07 488.84 0.0M
2024-12-04 503.38 503.92 492.75 492.75 0.0M
2024-12-03 512.27 516.18 500.83 504.60 0.0M
2024-12-02 516.85 520.08 507.29 513.62 0.0M
2024-11-29 529.38 536.38 527.62 527.62 0.0M
2024-11-28 524.26 538.80 523.85 532.47 0.0M
2024-11-27 509.98 527.36 508.91 525.34 0.0M
2024-11-26 527.49 527.76 509.71 509.71 0.0M
2024-11-25 507.56 530.99 506.08 530.05 0.0M
2024-11-22 518.60 527.89 517.52 523.18 0.0M
2024-11-21 516.31 518.33 511.87 515.91 0.0M
2024-11-20 512.95 520.35 512.27 518.74 0.0M
2024-11-19 519.41 521.70 508.77 511.33 0.0M
2024-11-18 524.93 530.05 513.89 514.56 0.0M
2024-11-15 520.08 532.74 519.54 530.05 0.0M
2024-11-14 502.71 516.18 497.46 511.73 0.0M
2024-11-13 491.53 507.02 491.53 499.48 0.0M
2024-11-12 509.58 511.20 498.00 498.67 0.0M
2024-11-11 517.26 525.60 512.27 514.29 0.0M
2024-11-08 508.64 522.24 501.36 510.12 0.0M
2024-11-07 493.96 509.04 492.07 504.60 0.0M
2024-11-06 565.20 565.20 484.80 492.88 0.0M
2024-11-05 551.73 576.64 551.73 565.20 0.0M
2024-11-04 554.96 572.47 554.96 572.47 0.0M
2024-11-01 539.61 556.58 539.61 550.11 0.0M
2024-10-31 543.52 548.09 539.61 539.61 0.0M
2024-10-30 569.51 569.51 549.44 550.11 0.0M
2024-10-29 586.61 588.90 564.12 565.47 0.0M
2024-10-28 583.11 587.28 576.10 584.59 0.0M
2024-10-25 584.05 589.44 581.63 583.92 0.0M
2024-10-24 584.45 593.07 583.11 585.26 0.0M
2024-10-23 582.43 590.78 582.43 582.97 0.0M
2024-10-22 594.28 594.28 582.30 583.51 0.0M
2024-10-21 594.42 598.86 587.96 592.67 0.0M
2024-10-18 587.42 595.77 582.03 595.77 0.0M
2024-10-17 586.74 598.46 586.74 590.51 0.0M
2024-10-16 581.09 585.26 575.70 584.72 0.0M
2024-10-15 592.40 592.40 579.88 587.15 0.0M
2024-10-14 597.11 598.06 583.11 592.53 0.0M
2024-10-11 592.26 600.21 592.26 596.57 0.0M
2024-10-10 608.29 613.41 592.00 593.21 0.0M
2024-10-09 603.85 617.18 603.85 613.41 0.0M
2024-10-08 600.48 609.64 600.48 603.58 0.0M
2024-10-07 563.72 607.21 559.14 597.11 0.0M
2024-10-04 580.55 585.53 559.54 563.31 0.0M
2024-10-03 574.76 597.38 572.87 577.72 0.0M
2024-10-02 595.36 595.77 573.82 574.89 0.0M
2024-10-01 596.17 607.35 594.42 595.63 0.0M
2024-09-30 603.04 610.04 597.38 599.54 0.0M
2024-09-27 599.27 606.14 596.30 606.14 0.0M
2024-09-26 601.83 603.71 593.48 597.92 0.0M
2024-09-25 594.02 599.27 589.84 599.27 0.0M
2024-09-24 595.50 597.65 588.36 595.50 0.0M
2024-09-23 591.19 598.73 589.03 595.90 0.0M
2024-09-20 573.14 587.96 573.14 585.80 0.0M
2024-09-19 593.88 595.50 574.76 576.10 0.0M
2024-09-18 588.76 591.05 582.57 586.47 0.0M
2024-09-17 596.84 599.40 591.32 592.67 0.0M
2024-09-16 595.77 598.73 589.17 595.90 0.0M
2024-09-13 581.49 608.69 579.74 601.15 0.0M
2024-09-12 579.20 586.61 576.37 576.91 0.0M
2024-09-11 566.00 578.66 564.79 578.66 0.0M
2024-09-10 557.52 566.68 547.96 548.36 0.0M
2024-09-09 564.66 564.66 555.10 558.19 0.0M
2024-09-06 572.33 576.78 559.41 568.83 0.0M
2024-09-05 557.52 583.65 557.52 570.31 0.0M
2024-09-04 532.61 556.98 528.16 552.81 0.0M
2024-09-03 539.74 552.00 536.11 536.51 0.0M
2024-09-02 523.72 528.57 518.87 527.89 0.0M
2024-08-30 527.22 533.01 526.01 526.01 0.0M
2024-08-29 523.72 529.51 521.30 526.55 0.0M
2024-08-28 523.58 524.93 521.43 524.26 0.0M
2024-08-27 517.93 523.45 517.93 523.32 0.0M
2024-08-26 516.45 518.47 510.12 517.52 0.0M
2024-08-23 502.71 517.93 502.71 514.83 0.0M
2024-08-22 500.42 505.81 499.61 501.63 0.0M
2024-08-21 502.31 512.54 501.63 502.85 0.0M
2024-08-20 512.81 519.41 499.21 499.21 0.0M
2024-08-19 509.18 519.01 509.18 512.00 0.0M
2024-08-16 530.72 533.15 507.29 507.29 0.0M
2024-08-15 528.43 549.04 516.99 527.89 0.0M
2024-08-14 574.49 576.24 566.95 568.97 0.0M
2024-08-13 565.20 577.45 563.31 570.99 0.0M
2024-08-12 562.91 567.49 555.50 562.23 0.0M
2024-08-09 558.33 566.81 553.88 558.73 0.0M
2024-08-08 554.83 557.52 544.19 557.52 0.0M
2024-08-07 546.07 558.87 544.05 558.87 0.0M
2024-08-06 557.52 559.14 534.90 542.71 0.0M
2024-08-05 550.38 561.16 542.44 549.84 0.0M
2024-08-02 545.00 580.68 543.92 571.66 0.0M
2024-08-01 557.52 558.19 549.04 553.21 0.0M
2024-07-31 546.34 556.31 544.05 552.67 0.0M
2024-07-30 545.80 554.02 538.53 542.17 0.0M
2024-07-29 550.38 557.25 545.80 545.80 0.0M
2024-07-26 539.74 547.15 533.42 546.48 0.0M
2024-07-25 529.38 538.94 521.03 537.19 0.0M
2024-07-24 524.39 537.32 524.39 534.63 0.0M
2024-07-23 528.43 532.20 524.26 526.28 0.0M
2024-07-22 541.90 546.07 528.16 528.16 0.0M
2024-07-19 519.41 536.38 513.22 530.18 0.0M
2024-07-18 509.44 525.60 509.44 525.07 0.0M
2024-07-17 507.56 521.83 505.67 510.93 0.0M
2024-07-16 520.62 525.47 507.96 515.77 0.0M
2024-07-15 537.99 538.94 521.03 527.09 0.0M
2024-07-12 556.31 562.64 547.96 557.79 0.0M
2024-07-11 542.84 566.95 537.72 555.90 0.0M
2024-07-10 527.09 543.52 524.26 537.05 0.0M
2024-07-09 522.78 530.32 522.37 524.80 0.0M
2024-07-08 535.57 538.94 522.10 522.10 0.0M
2024-07-05 526.55 542.44 526.55 537.99 0.0M
2024-07-04 518.47 525.07 511.87 524.53 0.0M
2024-07-03 502.31 518.47 500.42 516.58 0.0M
2024-07-02 502.31 506.08 492.75 499.88 0.0M
2024-07-01 499.08 510.93 499.08 506.35 0.0M
2024-06-28 501.90 509.31 496.38 499.08 0.0M
2024-06-27 525.87 526.28 502.85 507.56 0.0M
2024-06-26 524.12 529.24 517.93 523.58 0.0M
2024-06-25 531.93 534.63 518.87 521.83 0.0M
2024-06-24 525.60 533.68 521.03 531.93 0.0M
2024-06-21 527.89 531.53 523.99 526.68 0.0M
2024-06-20 524.12 528.70 519.01 526.68 0.0M
2024-06-19 527.22 527.89 519.81 523.58 0.0M
2024-06-18 513.35 526.01 510.93 525.74 0.0M
2024-06-17 519.81 522.51 513.08 516.72 0.0M
2024-06-14 533.15 534.90 516.85 519.54 0.0M
2024-06-13 544.73 548.63 530.18 530.32 0.0M
2024-06-12 531.66 548.50 518.74 546.48 0.0M
2024-06-11 531.93 534.09 527.09 531.66 0.0M
2024-06-10 527.22 533.95 526.95 530.32 0.0M
2024-06-07 538.67 543.78 523.05 535.17 0.0M
2024-06-06 556.98 565.60 536.24 537.05 0.0M
2024-06-04 568.70 568.70 558.87 558.87 0.0M
2024-06-03 568.29 571.53 562.10 564.25 0.0M
2024-05-31 562.64 564.39 557.12 564.12 0.0M
2024-05-30 535.57 570.72 535.57 564.25 0.0M
2024-05-29 546.61 552.00 536.65 536.65 0.0M
2024-05-28 554.42 563.31 554.15 555.37 0.0M
2024-05-27 540.96 555.64 540.28 554.42 0.0M
2024-05-24 537.99 547.96 537.72 541.09 0.0M
2024-05-23 544.05 551.19 543.11 544.32 0.0M
2024-05-22 552.13 553.48 538.40 552.67 0.0M
2024-05-21 554.96 562.64 550.92 559.54 0.0M
2024-05-17 582.30 585.80 559.81 564.93 0.0M
2024-05-16 580.55 583.11 572.06 582.30 0.0M
2024-05-15 552.40 582.16 552.40 580.82 0.0M
2024-05-14 557.92 559.14 550.38 552.13 0.0M
2024-05-13 586.20 586.20 544.86 559.00 0.0M
2024-05-08 581.90 584.45 570.72 580.55 0.0M
2024-05-07 559.81 583.11 556.17 583.11 0.0M
2024-05-06 552.27 556.98 542.30 556.98 0.0M
2024-05-03 534.22 575.70 522.10 547.29 0.0M
2024-05-02 516.18 537.32 511.20 527.62 0.0M
2024-05-01 516.45 521.43 513.22 513.75 0.0M
2024-04-30 530.86 533.28 516.72 519.41 0.0M
2024-04-29 525.60 530.45 521.83 528.57 0.0M
2024-04-26 513.48 533.55 513.48 523.72 0.0M
2024-04-25 514.97 531.53 510.12 511.73 0.0M
2024-04-24 524.80 524.80 512.68 514.70 0.0M
2024-04-23 510.39 529.11 510.39 524.26 0.0M
2024-04-22 514.02 516.58 506.48 511.20 0.0M
2024-04-19 520.62 521.97 511.60 518.60 0.0M
2024-04-18 511.33 528.16 511.20 524.39 0.0M
2024-04-17 510.79 515.37 503.65 506.21 0.0M
2024-04-16 529.64 529.64 511.87 516.31 0.0M
2024-04-15 548.09 548.09 528.97 533.82 0.0M
2024-04-12 533.28 551.06 531.93 545.40 0.0M
2024-04-11 508.64 531.13 507.56 521.97 0.0M
2024-04-10 537.32 547.42 505.40 514.16 0.0M
2024-04-09 522.24 538.67 519.81 531.80 0.0M
2024-04-08 514.97 523.72 513.75 522.51 0.0M
2024-04-05 522.51 526.95 513.35 516.18 0.0M
2024-04-04 509.44 531.93 507.69 527.89 0.0M
2024-04-03 504.87 513.22 495.98 510.25 0.0M
2024-04-02 523.18 523.18 505.81 507.29 0.0M
2024-03-27 505.14 521.43 502.04 517.66 0.0M
2024-03-26 506.21 509.31 502.71 504.73 0.0M
2024-03-25 510.93 511.73 504.46 508.10 0.0M
2024-03-22 495.98 516.18 494.23 512.95 0.0M
2024-03-21 499.48 502.44 493.69 494.36 0.0M
2024-03-20 481.97 494.23 477.53 492.07 0.0M
2024-03-19 474.16 484.53 474.16 480.90 0.0M
2024-03-18 467.29 479.95 465.95 477.66 0.0M
2024-03-15 475.10 476.32 467.02 469.45 0.0M
2024-03-14 469.31 486.28 468.24 475.64 0.0M
2024-03-13 480.76 485.34 465.00 466.89 0.0M
2024-03-12 489.78 492.88 480.09 480.09 0.0M
2024-03-11 506.62 509.71 488.98 488.98 0.0M
2024-03-08 503.65 507.69 492.21 501.63 0.0M
2024-03-07 502.85 507.69 490.05 498.27 0.0M
2024-03-06 494.90 514.97 494.90 506.08 0.0M
2024-03-05 494.23 498.13 482.38 493.55 0.0M
2024-03-04 527.36 528.84 493.15 496.25 0.0M
2024-03-01 535.97 538.53 515.37 521.43 0.0M
2024-02-29 501.63 529.24 499.34 520.76 0.0M
2024-02-28 510.93 516.85 496.25 498.40 0.0M
2024-02-27 507.02 511.20 500.83 510.39 0.0M
2024-02-26 510.12 511.73 502.85 508.64 0.0M
2024-02-23 517.12 520.62 500.29 507.83 0.0M
2024-02-22 528.97 528.97 511.73 518.87 0.0M
2024-02-21 520.62 530.59 514.70 526.68 0.0M
2024-02-20 531.13 535.03 523.18 524.53 0.0M
2024-02-19 532.47 540.01 526.14 535.44 0.0M
2024-02-16 545.94 545.94 523.85 534.90 0.0M
2024-02-15 550.11 551.86 533.55 544.19 0.0M
2024-02-14 554.29 556.85 540.42 542.03 0.0M
2024-02-13 540.01 563.18 535.70 540.42 0.0M
2024-02-12 526.55 540.82 523.32 536.24 0.0M
2024-02-09 517.52 527.89 513.22 524.26 0.0M
2024-02-08 517.12 521.70 502.58 517.12 0.0M
2024-02-07 519.81 529.24 501.90 509.85 0.0M
2024-02-06 510.25 522.51 505.94 519.14 0.0M
2024-02-05 516.04 523.05 508.64 508.64 0.0M
2024-02-02 533.55 544.05 517.52 517.52 0.0M
2024-02-01 520.89 533.15 519.95 529.78 0.0M
2024-01-31 511.20 528.97 506.21 527.22 0.0M
2024-01-30 530.59 533.28 491.80 507.69 0.0M
2024-01-29 519.54 532.47 519.54 531.13 0.0M
2024-01-26 515.77 524.53 511.06 514.83 0.0M
2024-01-25 520.62 520.62 505.94 510.25 0.0M
2024-01-24 522.51 532.07 518.74 518.74 0.0M
2024-01-23 513.89 525.34 510.93 519.01 0.0M
2024-01-22 524.53 524.53 503.92 514.43 0.0M
2024-01-19 526.28 528.43 519.28 522.24 0.0M
2024-01-18 506.48 526.01 506.35 518.60 0.0M
2024-01-17 506.21 527.89 497.59 506.08 0.0M
2024-01-16 531.93 534.22 515.77 519.28 0.0M
2024-01-15 537.32 539.61 528.43 531.66 0.0M
2024-01-12 532.34 534.09 524.12 528.43 0.0M
2024-01-11 514.16 523.18 513.08 514.16 0.0M
2024-01-10 510.79 515.50 504.73 510.52 0.0M
2024-01-09 523.85 523.85 509.98 511.06 0.0M
2024-01-08 509.04 520.76 506.89 519.81 0.0M
2024-01-05 487.90 505.00 486.96 505.00 0.0M
2024-01-04 477.39 493.28 475.10 492.48 0.0M
2024-01-03 487.49 488.17 474.16 474.70 0.0M
2024-01-02 507.16 507.83 486.69 494.23 0.0M