OMX Copenhagen Benchmark Cap PI (OMXCBCAPPI)

OMXCBCAPPI
🏛️ 덴마크 →
1,306.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,522.66 1,531.21 1,522.55 1,527.48 0.0M
2021-12-29 1,521.02 1,526.18 1,517.09 1,523.12 0.0M
2021-12-28 1,522.04 1,531.20 1,517.03 1,519.58 0.0M
2021-12-27 1,498.85 1,518.71 1,498.85 1,518.71 0.0M
2021-12-23 1,495.32 1,499.97 1,489.70 1,498.54 0.0M
2021-12-22 1,472.39 1,490.21 1,469.97 1,490.21 0.0M
2021-12-21 1,466.37 1,471.65 1,458.12 1,466.44 0.0M
2021-12-20 1,447.33 1,453.07 1,417.35 1,450.11 0.0M
2021-12-17 1,481.74 1,483.34 1,461.17 1,473.18 0.0M
2021-12-16 1,493.34 1,498.11 1,483.45 1,489.10 0.0M
2021-12-15 1,455.84 1,475.46 1,455.84 1,470.22 0.0M
2021-12-14 1,488.48 1,493.76 1,455.47 1,455.47 0.0M
2021-12-13 1,493.64 1,503.36 1,485.34 1,487.69 0.0M
2021-12-10 1,489.75 1,494.81 1,478.08 1,487.18 0.0M
2021-12-09 1,505.02 1,509.80 1,500.81 1,501.57 0.0M
2021-12-08 1,492.90 1,514.21 1,492.90 1,498.51 0.0M
2021-12-07 1,455.32 1,492.13 1,455.32 1,490.66 0.0M
2021-12-06 1,446.19 1,453.12 1,428.39 1,442.94 0.0M
2021-12-03 1,445.90 1,459.77 1,435.92 1,437.22 0.0M
2021-12-02 1,470.89 1,470.93 1,435.82 1,446.84 0.0M
2021-12-01 1,469.70 1,479.66 1,457.17 1,479.66 0.0M
2021-11-30 1,467.15 1,482.04 1,463.74 1,466.31 0.0M
2021-11-29 1,493.37 1,497.25 1,477.42 1,477.91 0.0M
2021-11-26 1,459.02 1,498.99 1,459.02 1,488.01 0.0M
2021-11-25 1,495.30 1,511.67 1,495.12 1,506.02 0.0M
2021-11-24 1,494.49 1,504.85 1,482.56 1,490.63 0.0M
2021-11-23 1,524.64 1,525.07 1,494.46 1,494.46 0.0M
2021-11-22 1,547.08 1,560.34 1,535.52 1,538.77 0.0M
2021-11-19 1,548.53 1,558.69 1,547.41 1,547.41 0.0M
2021-11-18 1,559.45 1,566.33 1,552.00 1,554.03 0.0M
2021-11-17 1,562.99 1,569.32 1,559.93 1,560.12 0.0M
2021-11-16 1,570.62 1,571.53 1,561.67 1,562.47 0.0M
2021-11-15 1,568.79 1,572.32 1,565.58 1,568.50 0.0M
2021-11-12 1,561.89 1,574.17 1,560.35 1,574.17 0.0M
2021-11-11 1,543.59 1,563.49 1,538.45 1,563.49 0.0M
2021-11-10 1,549.09 1,549.78 1,527.86 1,541.60 0.0M
2021-11-09 1,542.45 1,559.85 1,538.41 1,551.93 0.0M
2021-11-08 1,532.34 1,548.58 1,532.34 1,546.70 0.0M
2021-11-05 1,545.04 1,552.56 1,526.36 1,526.71 0.0M
2021-11-04 1,546.93 1,564.77 1,545.15 1,549.44 0.0M
2021-11-03 1,551.57 1,551.57 1,528.32 1,538.91 0.0M
2021-11-02 1,540.44 1,552.15 1,540.44 1,550.04 0.0M
2021-11-01 1,544.33 1,548.07 1,535.65 1,545.64 0.0M
2021-10-29 1,544.03 1,545.31 1,526.45 1,535.56 0.0M
2021-10-28 1,528.96 1,550.36 1,522.41 1,550.36 0.0M
2021-10-27 1,543.92 1,543.92 1,526.22 1,538.61 0.0M
2021-10-26 1,542.90 1,545.68 1,531.49 1,543.30 0.0M
2021-10-25 1,548.57 1,548.57 1,532.11 1,542.11 0.0M
2021-10-22 1,532.45 1,547.91 1,526.70 1,541.50 0.0M
2021-10-21 1,519.34 1,530.46 1,515.78 1,530.46 0.0M
2021-10-20 1,508.66 1,527.52 1,508.66 1,523.69 0.0M
2021-10-19 1,497.41 1,511.63 1,492.97 1,510.25 0.0M
2021-10-18 1,490.81 1,496.06 1,482.02 1,493.46 0.0M
2021-10-15 1,484.89 1,495.93 1,473.91 1,495.93 0.0M
2021-10-14 1,488.06 1,489.88 1,472.43 1,474.23 0.0M
2021-10-13 1,448.10 1,486.76 1,445.76 1,483.82 0.0M
2021-10-12 1,424.71 1,453.60 1,423.39 1,447.06 0.0M
2021-10-11 1,434.47 1,435.57 1,414.49 1,432.10 0.0M
2021-10-08 1,466.96 1,466.96 1,442.78 1,443.03 0.0M
2021-10-07 1,457.05 1,465.52 1,449.79 1,463.43 0.0M
2021-10-06 1,439.10 1,446.18 1,414.72 1,445.91 0.0M
2021-10-05 1,438.81 1,443.62 1,422.74 1,443.20 0.0M
2021-10-04 1,453.71 1,461.97 1,435.47 1,435.87 0.0M
2021-10-01 1,459.32 1,474.47 1,453.41 1,460.07 0.0M
2021-09-30 1,504.67 1,508.79 1,474.41 1,475.79 0.0M
2021-09-29 1,496.74 1,510.52 1,486.78 1,486.78 0.0M
2021-09-28 1,512.22 1,513.06 1,480.25 1,482.63 0.0M
2021-09-27 1,550.29 1,550.29 1,515.83 1,517.98 0.0M
2021-09-24 1,561.28 1,561.28 1,536.49 1,539.93 0.0M
2021-09-23 1,557.70 1,571.53 1,554.56 1,565.16 0.0M
2021-09-22 1,546.11 1,548.27 1,536.27 1,542.87 0.0M
2021-09-21 1,512.98 1,539.61 1,512.98 1,536.06 0.0M
2021-09-20 1,515.24 1,519.69 1,497.91 1,511.45 0.0M
2021-09-17 1,547.60 1,552.69 1,532.13 1,532.94 0.0M
2021-09-16 1,530.02 1,541.24 1,530.02 1,541.12 0.0M
2021-09-15 1,551.13 1,552.53 1,528.23 1,529.67 0.0M
2021-09-14 1,548.62 1,557.16 1,543.81 1,552.23 0.0M
2021-09-13 1,544.86 1,553.13 1,544.86 1,548.63 0.0M
2021-09-10 1,554.74 1,555.32 1,539.73 1,541.92 0.0M
2021-09-09 1,546.86 1,557.35 1,544.35 1,555.27 0.0M
2021-09-08 1,573.08 1,573.08 1,553.99 1,555.57 0.0M
2021-09-07 1,582.15 1,587.33 1,574.55 1,579.53 0.0M
2021-09-06 1,583.30 1,587.15 1,577.71 1,583.88 0.0M
2021-09-03 1,585.78 1,591.82 1,567.35 1,577.69 0.0M
2021-09-02 1,570.88 1,586.54 1,567.60 1,586.54 0.0M
2021-09-01 1,565.42 1,577.87 1,563.41 1,568.61 0.0M
2021-08-31 1,570.43 1,580.41 1,553.51 1,557.16 0.0M
2021-08-30 1,561.01 1,571.12 1,560.53 1,568.61 0.0M
2021-08-27 1,555.20 1,561.28 1,552.52 1,561.05 0.0M
2021-08-26 1,561.11 1,567.06 1,557.92 1,561.97 0.0M
2021-08-25 1,576.58 1,578.47 1,562.89 1,564.02 0.0M
2021-08-24 1,587.29 1,588.28 1,573.59 1,573.87 0.0M
2021-08-23 1,579.49 1,583.77 1,567.33 1,583.77 0.0M
2021-08-20 1,563.45 1,573.92 1,560.09 1,572.44 0.0M
2021-08-19 1,565.23 1,571.83 1,549.14 1,561.19 0.0M
2021-08-18 1,569.79 1,580.11 1,566.66 1,578.93 0.0M
2021-08-17 1,559.00 1,571.45 1,549.61 1,569.85 0.0M
2021-08-16 1,559.94 1,565.60 1,555.61 1,560.39 0.0M
2021-08-13 1,558.15 1,571.55 1,557.99 1,565.63 0.0M
2021-08-12 1,560.02 1,562.71 1,547.48 1,552.87 0.0M
2021-08-11 1,570.36 1,573.99 1,558.42 1,563.54 0.0M
2021-08-10 1,572.46 1,581.72 1,568.58 1,570.38 0.0M
2021-08-09 1,560.67 1,573.30 1,560.67 1,569.37 0.0M
2021-08-06 1,564.36 1,566.97 1,553.32 1,554.55 0.0M
2021-08-05 1,564.94 1,573.02 1,564.94 1,567.53 0.0M
2021-08-04 1,550.23 1,563.77 1,546.68 1,561.85 0.0M
2021-08-03 1,542.98 1,552.36 1,540.11 1,542.78 0.0M
2021-08-02 1,539.65 1,545.22 1,528.77 1,540.97 0.0M
2021-07-30 1,519.34 1,537.59 1,517.25 1,533.86 0.0M
2021-07-29 1,541.98 1,545.91 1,524.24 1,529.84 0.0M
2021-07-28 1,519.89 1,540.00 1,516.84 1,536.90 0.0M
2021-07-27 1,524.89 1,526.90 1,514.65 1,519.96 0.0M
2021-07-26 1,533.04 1,537.86 1,527.43 1,530.19 0.0M
2021-07-23 1,539.01 1,540.84 1,526.24 1,532.36 0.0M
2021-07-22 1,523.15 1,537.93 1,516.35 1,537.77 0.0M
2021-07-21 1,498.09 1,518.50 1,497.09 1,518.50 0.0M
2021-07-20 1,501.51 1,505.65 1,481.52 1,491.67 0.0M
2021-07-19 1,508.68 1,508.68 1,480.39 1,494.76 0.0M
2021-07-16 1,518.86 1,521.44 1,508.71 1,513.05 0.0M
2021-07-15 1,530.60 1,534.04 1,513.83 1,515.83 0.0M
2021-07-14 1,535.73 1,540.15 1,526.27 1,535.63 0.0M
2021-07-13 1,536.10 1,540.89 1,528.41 1,539.01 0.0M
2021-07-12 1,517.76 1,538.67 1,517.39 1,538.10 0.0M
2021-07-09 1,530.17 1,532.15 1,506.31 1,516.32 0.0M
2021-07-08 1,539.44 1,540.02 1,521.10 1,521.83 0.0M
2021-07-07 1,529.98 1,545.54 1,522.84 1,541.19 0.0M
2021-07-06 1,512.43 1,528.50 1,512.18 1,521.90 0.0M
2021-07-05 1,505.69 1,514.65 1,501.63 1,511.36 0.0M
2021-07-02 1,514.38 1,519.32 1,503.61 1,507.14 0.0M
2021-07-01 1,501.97 1,514.03 1,494.46 1,511.84 0.0M
2021-06-30 1,497.70 1,501.84 1,482.08 1,488.32 0.0M
2021-06-29 1,486.09 1,501.80 1,486.09 1,495.68 0.0M
2021-06-28 1,481.94 1,487.63 1,477.32 1,486.69 0.0M
2021-06-25 1,480.33 1,481.18 1,475.86 1,481.18 0.0M
2021-06-24 1,466.62 1,480.23 1,465.42 1,478.52 0.0M
2021-06-23 1,477.79 1,478.13 1,463.05 1,463.43 0.0M
2021-06-22 1,473.90 1,475.66 1,464.82 1,472.86 0.0M
2021-06-21 1,458.65 1,467.58 1,447.92 1,467.58 0.0M
2021-06-18 1,473.55 1,483.99 1,459.80 1,462.27 0.0M
2021-06-17 1,473.18 1,474.96 1,461.64 1,471.69 0.0M
2021-06-16 1,471.71 1,484.25 1,468.38 1,482.73 0.0M
2021-06-15 1,468.54 1,476.28 1,465.00 1,469.63 0.0M
2021-06-14 1,455.71 1,464.81 1,454.61 1,464.76 0.0M
2021-06-11 1,459.27 1,460.14 1,448.44 1,449.62 0.0M
2021-06-10 1,458.43 1,461.17 1,437.75 1,449.62 0.0M
2021-06-09 1,448.51 1,457.30 1,445.83 1,454.19 0.0M
2021-06-08 1,447.48 1,455.20 1,440.48 1,447.03 0.0M
2021-06-07 1,446.78 1,449.41 1,440.91 1,449.02 0.0M
2021-06-04 1,439.54 1,447.02 1,434.06 1,447.02 0.0M
2021-06-03 1,442.63 1,442.63 1,421.46 1,435.93 0.0M
2021-06-02 1,457.01 1,463.91 1,435.01 1,436.99 0.0M
2021-06-01 1,446.28 1,463.22 1,446.28 1,455.30 0.0M
2021-05-31 1,457.69 1,459.53 1,442.98 1,442.98 0.0M
2021-05-28 1,431.92 1,456.51 1,431.92 1,453.80 0.0M
2021-05-27 1,447.38 1,451.44 1,434.03 1,434.71 0.0M
2021-05-26 1,451.60 1,460.46 1,447.89 1,450.01 0.0M
2021-05-25 1,449.47 1,459.53 1,449.47 1,451.14 0.0M
2021-05-21 1,434.47 1,449.38 1,434.47 1,445.27 0.0M
2021-05-20 1,411.86 1,430.93 1,409.17 1,429.29 0.0M
2021-05-19 1,400.20 1,410.08 1,391.01 1,404.17 0.0M
2021-05-18 1,414.70 1,422.41 1,409.42 1,413.14 0.0M
2021-05-17 1,404.55 1,407.57 1,387.77 1,402.84 0.0M
2021-05-12 1,394.06 1,407.35 1,385.44 1,386.09 0.0M
2021-05-11 1,421.51 1,421.56 1,384.93 1,396.25 0.0M
2021-05-10 1,441.00 1,441.00 1,431.24 1,436.07 0.0M
2021-05-07 1,432.56 1,443.34 1,424.10 1,443.16 0.0M
2021-05-06 1,437.73 1,439.92 1,415.60 1,417.26 0.0M
2021-05-05 1,415.51 1,438.91 1,415.51 1,432.40 0.0M
2021-05-04 1,441.48 1,443.71 1,401.36 1,404.46 0.0M
2021-05-03 1,431.21 1,436.51 1,424.22 1,432.41 0.0M
2021-04-29 1,445.19 1,449.48 1,428.85 1,429.33 0.0M
2021-04-28 1,450.15 1,450.15 1,429.85 1,441.11 0.0M
2021-04-27 1,443.24 1,463.50 1,439.71 1,446.35 0.0M
2021-04-26 1,434.24 1,443.43 1,430.45 1,431.78 0.0M
2021-04-23 1,428.19 1,434.32 1,421.68 1,426.82 0.0M
2021-04-22 1,396.79 1,429.44 1,396.79 1,427.78 0.0M
2021-04-21 1,388.50 1,396.11 1,382.46 1,395.60 0.0M
2021-04-20 1,401.04 1,406.81 1,381.93 1,381.93 0.0M
2021-04-19 1,412.08 1,422.18 1,403.25 1,403.25 0.0M
2021-04-16 1,402.14 1,415.70 1,401.38 1,412.08 0.0M
2021-04-15 1,398.09 1,403.48 1,392.82 1,398.55 0.0M
2021-04-14 1,407.17 1,409.52 1,391.57 1,391.57 0.0M
2021-04-13 1,391.97 1,403.66 1,391.97 1,401.97 0.0M
2021-04-12 1,404.83 1,408.89 1,389.61 1,391.15 0.0M
2021-04-09 1,396.81 1,407.22 1,390.32 1,406.61 0.0M
2021-04-08 1,377.03 1,397.29 1,377.03 1,396.07 0.0M
2021-04-07 1,392.41 1,392.41 1,373.20 1,374.53 0.0M
2021-04-06 1,387.44 1,398.05 1,376.34 1,385.33 0.0M
2021-03-31 1,356.57 1,384.91 1,353.55 1,375.09 0.0M
2021-03-30 1,360.70 1,362.36 1,352.55 1,356.52 0.0M
2021-03-29 1,352.26 1,359.34 1,341.75 1,355.51 0.0M
2021-03-26 1,328.08 1,346.89 1,328.08 1,346.89 0.0M
2021-03-25 1,313.97 1,324.79 1,311.90 1,321.48 0.0M
2021-03-24 1,324.87 1,336.71 1,321.53 1,323.54 0.0M
2021-03-23 1,339.01 1,343.70 1,330.29 1,336.78 0.0M
2021-03-22 1,325.12 1,342.86 1,319.38 1,339.97 0.0M
2021-03-19 1,313.36 1,332.60 1,312.93 1,330.38 0.0M
2021-03-18 1,320.94 1,325.55 1,306.49 1,324.52 0.0M
2021-03-17 1,335.80 1,340.69 1,309.68 1,315.88 0.0M
2021-03-16 1,328.48 1,344.18 1,326.19 1,342.84 0.0M
2021-03-15 1,326.77 1,330.64 1,322.35 1,326.17 0.0M
2021-03-12 1,324.29 1,329.39 1,312.91 1,318.06 0.0M
2021-03-11 1,316.07 1,337.20 1,312.99 1,332.47 0.0M
2021-03-10 1,306.33 1,317.33 1,295.11 1,314.62 0.0M
2021-03-09 1,268.66 1,307.26 1,268.54 1,304.40 0.0M
2021-03-08 1,262.47 1,265.33 1,245.99 1,262.73 0.0M
2021-03-05 1,259.22 1,263.92 1,249.25 1,249.92 0.0M
2021-03-04 1,271.60 1,283.30 1,253.26 1,263.46 0.0M
2021-03-03 1,313.16 1,316.17 1,275.08 1,280.24 0.0M
2021-03-02 1,317.83 1,327.30 1,310.46 1,310.46 0.0M
2021-03-01 1,316.47 1,325.96 1,312.80 1,318.32 0.0M
2021-02-26 1,303.08 1,316.32 1,289.30 1,300.20 0.0M
2021-02-25 1,313.16 1,321.54 1,311.35 1,316.59 0.0M
2021-02-24 1,299.85 1,315.17 1,297.95 1,302.23 0.0M
2021-02-23 1,325.22 1,329.33 1,285.13 1,304.94 0.0M
2021-02-22 1,340.56 1,342.04 1,325.04 1,325.04 0.0M
2021-02-19 1,347.10 1,353.36 1,336.17 1,347.40 0.0M
2021-02-18 1,363.18 1,370.18 1,345.21 1,345.21 0.0M
2021-02-17 1,366.91 1,371.77 1,359.90 1,362.62 0.0M
2021-02-16 1,373.28 1,377.91 1,371.59 1,372.47 0.0M
2021-02-15 1,370.42 1,374.18 1,364.77 1,372.91 0.0M
2021-02-12 1,346.42 1,361.17 1,343.95 1,360.39 0.0M
2021-02-11 1,313.53 1,340.76 1,312.82 1,340.28 0.0M
2021-02-10 1,331.18 1,332.08 1,309.16 1,312.36 0.0M
2021-02-09 1,341.54 1,343.94 1,330.37 1,333.12 0.0M
2021-02-08 1,349.31 1,353.91 1,340.26 1,342.38 0.0M
2021-02-05 1,339.43 1,348.82 1,339.43 1,346.25 0.0M
2021-02-04 1,335.48 1,354.38 1,328.35 1,331.66 0.0M
2021-02-03 1,338.64 1,345.72 1,330.83 1,334.66 0.0M
2021-02-02 1,316.06 1,332.48 1,314.69 1,329.32 0.0M
2021-02-01 1,295.10 1,313.16 1,294.45 1,309.91 0.0M
2021-01-29 1,295.07 1,302.37 1,285.58 1,288.62 0.0M
2021-01-28 1,284.48 1,314.07 1,246.68 1,313.37 0.0M
2021-01-27 1,321.63 1,324.45 1,282.26 1,300.45 0.0M
2021-01-26 1,337.62 1,343.45 1,325.32 1,326.50 0.0M
2021-01-25 1,345.35 1,346.00 1,330.34 1,342.24 0.0M
2021-01-22 1,340.76 1,344.06 1,329.10 1,338.50 0.0M
2021-01-21 1,348.92 1,355.20 1,339.76 1,341.78 0.0M
2021-01-20 1,344.45 1,344.68 1,331.19 1,342.85 0.0M
2021-01-19 1,333.18 1,341.86 1,328.81 1,340.69 0.0M
2021-01-18 1,313.51 1,332.41 1,313.51 1,326.46 0.0M
2021-01-15 1,329.79 1,332.68 1,311.69 1,317.03 0.0M
2021-01-14 1,328.02 1,334.64 1,325.62 1,332.38 0.0M
2021-01-13 1,326.15 1,329.33 1,308.34 1,329.09 0.0M
2021-01-12 1,345.06 1,349.80 1,325.17 1,326.99 0.0M
2021-01-11 1,351.11 1,354.37 1,337.81 1,341.72 0.0M
2021-01-08 1,356.02 1,361.75 1,348.10 1,354.81 0.0M
2021-01-07 1,339.14 1,349.75 1,339.14 1,345.72 0.0M
2021-01-06 1,340.66 1,340.72 1,327.40 1,329.12 0.0M
2021-01-05 1,346.99 1,348.69 1,331.90 1,332.76 0.0M
2021-01-04 1,342.89 1,356.87 1,341.42 1,349.41 0.0M