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
2023-12-29 1,393.51 1,397.77 1,391.33 1,393.46 0.0M
2023-12-28 1,393.38 1,396.79 1,391.14 1,392.97 0.0M
2023-12-27 1,379.97 1,393.40 1,379.97 1,386.61 0.0M
2023-12-22 1,372.27 1,381.86 1,371.41 1,380.51 0.0M
2023-12-21 1,363.03 1,375.83 1,363.03 1,373.47 0.0M
2023-12-20 1,362.11 1,370.57 1,358.88 1,370.10 0.0M
2023-12-19 1,352.48 1,364.65 1,352.48 1,360.27 0.0M
2023-12-18 1,357.97 1,360.74 1,350.86 1,352.60 0.0M
2023-12-15 1,351.97 1,357.12 1,349.58 1,354.02 0.0M
2023-12-14 1,342.16 1,363.79 1,342.16 1,350.41 0.0M
2023-12-13 1,313.40 1,323.40 1,312.19 1,323.10 0.0M
2023-12-12 1,318.61 1,320.95 1,305.94 1,308.98 0.0M
2023-12-11 1,337.65 1,337.81 1,325.19 1,327.63 0.0M
2023-12-08 1,328.98 1,336.89 1,325.64 1,334.99 0.0M
2023-12-07 1,333.16 1,334.65 1,326.06 1,329.52 0.0M
2023-12-06 1,334.33 1,340.21 1,328.65 1,337.86 0.0M
2023-12-05 1,324.56 1,333.19 1,321.83 1,333.19 0.0M
2023-12-04 1,326.97 1,337.03 1,326.71 1,328.46 0.0M
2023-12-01 1,322.67 1,325.38 1,315.53 1,323.46 0.0M
2023-11-30 1,310.37 1,321.83 1,304.34 1,321.61 0.0M
2023-11-29 1,292.08 1,308.50 1,292.08 1,308.23 0.0M
2023-11-28 1,300.99 1,300.99 1,286.94 1,289.10 0.0M
2023-11-27 1,307.45 1,312.05 1,302.25 1,306.39 0.0M
2023-11-24 1,306.94 1,307.85 1,300.28 1,305.61 0.0M
2023-11-23 1,301.43 1,305.01 1,297.67 1,303.32 0.0M
2023-11-22 1,294.45 1,304.05 1,294.17 1,301.52 0.0M
2023-11-21 1,306.32 1,311.14 1,296.39 1,298.65 0.0M
2023-11-20 1,303.00 1,313.24 1,303.00 1,312.27 0.0M
2023-11-17 1,292.38 1,305.01 1,292.38 1,304.44 0.0M
2023-11-16 1,287.06 1,290.66 1,283.42 1,284.99 0.0M
2023-11-15 1,292.37 1,303.10 1,287.57 1,294.53 0.0M
2023-11-14 1,270.25 1,289.96 1,263.60 1,289.19 0.0M
2023-11-13 1,264.54 1,271.99 1,262.97 1,267.92 0.0M
2023-11-10 1,262.61 1,267.41 1,249.78 1,254.04 0.0M
2023-11-09 1,258.47 1,267.43 1,255.22 1,264.76 0.0M
2023-11-08 1,241.48 1,267.60 1,241.48 1,261.12 0.0M
2023-11-07 1,236.90 1,240.66 1,231.37 1,236.82 0.0M
2023-11-06 1,249.34 1,251.93 1,242.63 1,244.93 0.0M
2023-11-03 1,253.58 1,256.04 1,242.94 1,245.42 0.0M
2023-11-02 1,233.48 1,256.09 1,231.48 1,254.05 0.0M
2023-11-01 1,233.08 1,233.68 1,216.67 1,228.57 0.0M
2023-10-31 1,224.26 1,235.10 1,223.04 1,231.44 0.0M
2023-10-30 1,218.54 1,221.64 1,211.06 1,216.99 0.0M
2023-10-27 1,216.97 1,223.00 1,210.71 1,212.88 0.0M
2023-10-26 1,197.94 1,211.88 1,190.32 1,211.36 0.0M
2023-10-25 1,224.86 1,224.86 1,194.98 1,200.94 0.0M
2023-10-24 1,218.85 1,224.44 1,206.36 1,221.01 0.0M
2023-10-23 1,217.72 1,221.07 1,202.16 1,212.14 0.0M
2023-10-20 1,209.95 1,224.83 1,204.61 1,219.11 0.0M
2023-10-19 1,235.12 1,241.13 1,219.88 1,220.82 0.0M
2023-10-18 1,257.14 1,257.56 1,240.98 1,242.05 0.0M
2023-10-17 1,266.33 1,273.08 1,255.97 1,263.56 0.0M
2023-10-16 1,278.53 1,278.85 1,263.33 1,266.72 0.0M
2023-10-13 1,281.65 1,282.91 1,264.50 1,277.29 0.0M
2023-10-12 1,297.73 1,304.02 1,289.64 1,289.64 0.0M
2023-10-11 1,292.32 1,301.13 1,290.64 1,292.49 0.0M
2023-10-10 1,282.26 1,292.59 1,282.26 1,292.31 0.0M
2023-10-09 1,272.03 1,276.63 1,266.46 1,266.46 0.0M
2023-10-06 1,272.24 1,277.81 1,263.91 1,273.09 0.0M
2023-10-05 1,257.94 1,268.21 1,256.48 1,263.62 0.0M
2023-10-04 1,239.50 1,258.44 1,235.29 1,246.12 0.0M
2023-10-03 1,263.08 1,264.98 1,248.12 1,248.38 0.0M
2023-10-02 1,295.50 1,298.65 1,262.18 1,263.63 0.0M
2023-09-29 1,292.33 1,301.80 1,290.85 1,290.85 0.0M
2023-09-28 1,281.26 1,284.98 1,273.18 1,280.65 0.0M
2023-09-27 1,280.24 1,289.57 1,278.04 1,278.42 0.0M
2023-09-26 1,285.29 1,290.85 1,280.84 1,281.97 0.0M
2023-09-25 1,300.19 1,302.72 1,285.44 1,289.21 0.0M
2023-09-22 1,300.13 1,303.64 1,297.13 1,301.02 0.0M
2023-09-21 1,314.95 1,325.24 1,306.67 1,306.67 0.0M
2023-09-20 1,308.48 1,328.13 1,308.48 1,324.83 0.0M
2023-09-19 1,305.21 1,310.39 1,302.19 1,303.62 0.0M
2023-09-18 1,314.98 1,321.35 1,308.50 1,308.93 0.0M
2023-09-15 1,331.23 1,333.97 1,319.19 1,319.56 0.0M
2023-09-14 1,301.06 1,326.70 1,301.06 1,326.70 0.0M
2023-09-13 1,292.85 1,297.75 1,287.56 1,297.61 0.0M
2023-09-12 1,311.43 1,311.86 1,297.45 1,297.65 0.0M
2023-09-11 1,308.34 1,315.66 1,302.39 1,307.26 0.0M
2023-09-08 1,306.91 1,313.60 1,297.55 1,305.99 0.0M
2023-09-07 1,306.54 1,310.78 1,299.75 1,303.14 0.0M
2023-09-06 1,308.76 1,313.35 1,294.53 1,312.30 0.0M
2023-09-05 1,327.05 1,329.39 1,318.29 1,318.29 0.0M
2023-09-04 1,332.90 1,341.09 1,330.27 1,330.27 0.0M
2023-09-01 1,322.69 1,331.62 1,320.38 1,330.10 0.0M
2023-08-31 1,330.29 1,334.56 1,319.67 1,320.16 0.0M
2023-08-30 1,354.46 1,354.46 1,329.68 1,330.36 0.0M
2023-08-29 1,351.26 1,358.69 1,351.11 1,356.31 0.0M
2023-08-28 1,340.58 1,349.51 1,339.68 1,347.63 0.0M
2023-08-25 1,329.87 1,340.07 1,328.91 1,332.32 0.0M
2023-08-24 1,340.01 1,348.00 1,333.89 1,335.60 0.0M
2023-08-23 1,330.20 1,338.55 1,328.96 1,332.52 0.0M
2023-08-22 1,326.57 1,333.16 1,326.57 1,327.70 0.0M
2023-08-21 1,320.80 1,331.90 1,320.80 1,321.57 0.0M
2023-08-18 1,321.34 1,323.10 1,313.62 1,318.62 0.0M
2023-08-17 1,330.99 1,337.33 1,326.77 1,328.37 0.0M
2023-08-16 1,337.78 1,343.43 1,335.09 1,341.81 0.0M
2023-08-15 1,352.16 1,353.97 1,339.31 1,339.95 0.0M
2023-08-14 1,347.55 1,354.85 1,344.27 1,352.34 0.0M
2023-08-11 1,363.84 1,368.19 1,350.85 1,353.31 0.0M
2023-08-10 1,366.71 1,374.03 1,357.75 1,369.61 0.0M
2023-08-09 1,376.78 1,380.24 1,370.08 1,371.24 0.0M
2023-08-08 1,346.35 1,370.91 1,342.04 1,369.65 0.0M
2023-08-07 1,341.67 1,352.21 1,340.49 1,349.84 0.0M
2023-08-04 1,347.76 1,350.80 1,339.63 1,343.62 0.0M
2023-08-03 1,347.92 1,353.44 1,346.77 1,349.04 0.0M
2023-08-02 1,356.12 1,362.73 1,347.83 1,352.75 0.0M
2023-08-01 1,375.42 1,376.47 1,369.98 1,371.79 0.0M
2023-07-31 1,374.58 1,382.40 1,368.97 1,378.57 0.0M
2023-07-28 1,373.56 1,375.89 1,366.02 1,369.92 0.0M
2023-07-27 1,382.92 1,392.22 1,382.27 1,386.29 0.0M
2023-07-26 1,387.55 1,388.20 1,372.45 1,375.89 0.0M
2023-07-25 1,380.02 1,391.22 1,374.14 1,388.90 0.0M
2023-07-24 1,394.89 1,396.02 1,386.33 1,387.08 0.0M
2023-07-21 1,389.89 1,395.43 1,388.10 1,395.14 0.0M
2023-07-20 1,383.04 1,394.05 1,383.04 1,391.58 0.0M
2023-07-19 1,391.22 1,395.53 1,385.03 1,387.70 0.0M
2023-07-18 1,375.79 1,385.78 1,374.03 1,385.78 0.0M
2023-07-17 1,369.56 1,379.45 1,366.02 1,376.28 0.0M
2023-07-14 1,371.14 1,381.93 1,371.14 1,375.48 0.0M
2023-07-13 1,370.09 1,383.17 1,368.44 1,377.12 0.0M
2023-07-12 1,351.98 1,366.85 1,342.53 1,365.43 0.0M
2023-07-11 1,358.70 1,358.70 1,349.84 1,353.85 0.0M
2023-07-10 1,350.92 1,355.26 1,345.83 1,349.99 0.0M
2023-07-07 1,355.18 1,357.81 1,342.63 1,354.64 0.0M
2023-07-06 1,367.15 1,374.25 1,352.58 1,352.58 0.0M
2023-07-05 1,380.68 1,381.74 1,373.32 1,374.54 0.0M
2023-07-04 1,383.06 1,388.75 1,379.11 1,386.06 0.0M
2023-07-03 1,383.09 1,383.26 1,374.99 1,379.51 0.0M
2023-06-30 1,368.44 1,384.84 1,368.44 1,379.61 0.0M
2023-06-29 1,359.86 1,365.35 1,358.17 1,363.23 0.0M
2023-06-28 1,348.03 1,361.79 1,348.03 1,358.76 0.0M
2023-06-27 1,353.18 1,353.18 1,337.83 1,343.35 0.0M
2023-06-26 1,359.15 1,359.15 1,347.14 1,352.45 0.0M
2023-06-23 1,348.56 1,360.66 1,346.42 1,356.19 0.0M
2023-06-22 1,355.42 1,366.67 1,351.61 1,364.89 0.0M
2023-06-21 1,372.87 1,377.85 1,365.33 1,369.53 0.0M
2023-06-20 1,374.10 1,381.02 1,371.76 1,380.31 0.0M
2023-06-19 1,388.67 1,388.67 1,379.24 1,380.15 0.0M
2023-06-16 1,394.53 1,402.68 1,387.52 1,398.63 0.0M
2023-06-15 1,392.79 1,397.87 1,385.55 1,390.80 0.0M
2023-06-14 1,390.54 1,398.95 1,390.54 1,396.44 0.0M
2023-06-13 1,389.52 1,395.68 1,383.44 1,390.93 0.0M
2023-06-12 1,391.12 1,395.55 1,383.77 1,384.36 0.0M
2023-06-09 1,394.94 1,394.94 1,382.94 1,385.40 0.0M
2023-06-08 1,391.31 1,399.30 1,387.56 1,391.78 0.0M
2023-06-07 1,393.87 1,394.97 1,387.82 1,388.57 0.0M
2023-06-06 1,391.41 1,395.18 1,382.69 1,394.49 0.0M
2023-06-02 1,375.82 1,382.39 1,371.87 1,382.02 0.0M
2023-06-01 1,372.27 1,378.60 1,364.63 1,370.44 0.0M
2023-05-31 1,366.33 1,375.59 1,361.32 1,363.97 0.0M
2023-05-30 1,390.30 1,394.03 1,378.44 1,378.44 0.0M
2023-05-26 1,383.84 1,389.82 1,383.64 1,387.30 0.0M
2023-05-25 1,380.19 1,387.86 1,377.67 1,381.84 0.0M
2023-05-24 1,396.42 1,396.42 1,373.05 1,378.23 0.0M
2023-05-23 1,418.03 1,419.79 1,402.78 1,402.78 0.0M
2023-05-22 1,422.80 1,425.41 1,418.71 1,425.01 0.0M
2023-05-17 1,413.98 1,413.98 1,405.71 1,405.91 0.0M
2023-05-16 1,420.16 1,426.38 1,412.22 1,413.66 0.0M
2023-05-15 1,421.78 1,426.88 1,419.30 1,422.58 0.0M
2023-05-12 1,399.62 1,417.37 1,396.68 1,415.56 0.0M
2023-05-11 1,389.17 1,408.33 1,387.75 1,399.88 0.0M
2023-05-10 1,387.61 1,391.12 1,378.11 1,389.62 0.0M
2023-05-09 1,386.08 1,386.08 1,373.01 1,381.25 0.0M
2023-05-08 1,386.83 1,393.05 1,382.15 1,393.05 0.0M
2023-05-04 1,369.87 1,373.26 1,357.64 1,370.71 0.0M
2023-05-03 1,383.62 1,386.63 1,373.43 1,377.11 0.0M
2023-05-02 1,391.86 1,392.94 1,378.44 1,379.25 0.0M
2023-05-01 1,389.89 1,394.49 1,387.68 1,394.49 0.0M
2023-04-28 1,386.57 1,389.47 1,376.86 1,383.27 0.0M
2023-04-27 1,362.39 1,386.89 1,361.79 1,378.58 0.0M
2023-04-26 1,375.86 1,377.64 1,354.80 1,360.20 0.0M
2023-04-25 1,387.69 1,392.60 1,380.82 1,382.83 0.0M
2023-04-24 1,389.90 1,397.32 1,389.90 1,394.42 0.0M
2023-04-21 1,381.37 1,390.43 1,374.03 1,390.43 0.0M
2023-04-20 1,379.55 1,382.79 1,376.70 1,381.27 0.0M
2023-04-19 1,395.26 1,395.26 1,376.12 1,384.37 0.0M
2023-04-18 1,396.30 1,408.74 1,394.30 1,395.50 0.0M
2023-04-17 1,391.32 1,394.45 1,384.22 1,389.69 0.0M
2023-04-14 1,361.01 1,381.21 1,361.01 1,380.62 0.0M
2023-04-13 1,348.43 1,360.44 1,347.86 1,358.87 0.0M
2023-04-12 1,345.98 1,347.42 1,333.82 1,343.69 0.0M
2023-04-11 1,343.46 1,346.44 1,336.61 1,344.19 0.0M
2023-04-05 1,334.72 1,337.36 1,329.78 1,333.77 0.0M
2023-04-04 1,345.58 1,351.47 1,338.12 1,338.89 0.0M
2023-04-03 1,355.21 1,355.26 1,338.82 1,339.06 0.0M
2023-03-31 1,350.87 1,356.91 1,343.37 1,353.49 0.0M
2023-03-30 1,342.31 1,352.82 1,341.61 1,352.42 0.0M
2023-03-29 1,313.10 1,329.18 1,308.66 1,329.18 0.0M
2023-03-28 1,337.10 1,338.29 1,316.30 1,319.97 0.0M
2023-03-27 1,331.60 1,334.25 1,324.06 1,330.50 0.0M
2023-03-24 1,325.55 1,325.55 1,305.18 1,318.13 0.0M
2023-03-23 1,327.40 1,334.48 1,321.56 1,333.93 0.0M
2023-03-22 1,331.89 1,337.68 1,322.01 1,333.86 0.0M
2023-03-21 1,320.87 1,336.01 1,320.87 1,329.93 0.0M
2023-03-20 1,294.76 1,318.51 1,274.57 1,314.46 0.0M
2023-03-17 1,320.43 1,332.79 1,295.06 1,301.04 0.0M
2023-03-16 1,318.17 1,322.86 1,293.09 1,316.30 0.0M
2023-03-15 1,344.55 1,351.47 1,306.92 1,309.82 0.0M
2023-03-14 1,313.24 1,347.16 1,310.20 1,339.79 0.0M
2023-03-13 1,340.50 1,342.38 1,301.04 1,316.11 0.0M
2023-03-10 1,356.34 1,358.49 1,336.87 1,339.63 0.0M
2023-03-09 1,360.27 1,375.37 1,358.23 1,372.99 0.0M
2023-03-08 1,362.34 1,364.52 1,352.88 1,360.21 0.0M
2023-03-07 1,377.00 1,385.52 1,369.20 1,369.20 0.0M
2023-03-06 1,384.69 1,385.06 1,376.93 1,380.11 0.0M
2023-03-03 1,370.51 1,380.80 1,370.06 1,379.05 0.0M
2023-03-02 1,362.40 1,373.80 1,360.55 1,370.49 0.0M
2023-03-01 1,368.81 1,381.04 1,367.90 1,370.50 0.0M
2023-02-28 1,364.77 1,373.78 1,362.07 1,369.02 0.0M
2023-02-27 1,361.00 1,375.40 1,360.48 1,372.44 0.0M
2023-02-24 1,370.87 1,377.07 1,359.63 1,362.35 0.0M
2023-02-23 1,368.28 1,374.82 1,360.35 1,369.14 0.0M
2023-02-22 1,373.43 1,373.43 1,356.86 1,365.58 0.0M
2023-02-21 1,375.30 1,382.38 1,369.54 1,380.14 0.0M
2023-02-20 1,380.83 1,383.71 1,372.79 1,380.07 0.0M
2023-02-17 1,364.74 1,378.06 1,362.35 1,373.72 0.0M
2023-02-16 1,376.81 1,379.43 1,365.93 1,374.53 0.0M
2023-02-15 1,360.97 1,371.56 1,358.69 1,369.85 0.0M
2023-02-14 1,368.74 1,374.31 1,359.66 1,363.85 0.0M
2023-02-13 1,360.45 1,365.35 1,353.14 1,364.41 0.0M
2023-02-10 1,370.83 1,370.83 1,347.62 1,355.91 0.0M
2023-02-09 1,368.79 1,378.34 1,362.38 1,375.98 0.0M
2023-02-08 1,351.39 1,384.74 1,351.39 1,364.90 0.0M
2023-02-07 1,352.99 1,363.15 1,352.07 1,353.66 0.0M
2023-02-06 1,355.26 1,359.01 1,343.52 1,352.59 0.0M
2023-02-03 1,346.56 1,362.84 1,342.18 1,362.84 0.0M
2023-02-02 1,330.09 1,352.21 1,330.09 1,351.89 0.0M
2023-02-01 1,318.09 1,331.17 1,318.09 1,325.80 0.0M
2023-01-31 1,309.04 1,317.35 1,301.71 1,311.42 0.0M
2023-01-30 1,305.43 1,314.66 1,299.25 1,313.27 0.0M
2023-01-27 1,306.35 1,311.56 1,299.33 1,308.34 0.0M
2023-01-26 1,309.91 1,314.97 1,306.31 1,308.61 0.0M
2023-01-25 1,326.68 1,326.68 1,295.24 1,297.85 0.0M
2023-01-24 1,336.40 1,338.31 1,326.60 1,328.88 0.0M
2023-01-23 1,334.69 1,338.38 1,325.64 1,333.03 0.0M
2023-01-20 1,327.30 1,329.65 1,322.35 1,327.25 0.0M
2023-01-19 1,341.85 1,342.20 1,325.68 1,325.68 0.0M
2023-01-18 1,349.57 1,353.51 1,344.52 1,348.96 0.0M
2023-01-17 1,343.93 1,351.45 1,340.97 1,347.94 0.0M
2023-01-16 1,332.49 1,348.00 1,332.49 1,348.00 0.0M
2023-01-13 1,327.10 1,332.07 1,324.34 1,326.35 0.0M
2023-01-12 1,327.78 1,332.89 1,316.08 1,328.11 0.0M
2023-01-11 1,319.79 1,333.76 1,319.79 1,326.27 0.0M
2023-01-10 1,331.19 1,331.19 1,317.21 1,320.25 0.0M
2023-01-09 1,336.08 1,342.58 1,333.32 1,339.25 0.0M
2023-01-06 1,318.17 1,325.89 1,310.54 1,325.89 0.0M
2023-01-05 1,328.18 1,328.18 1,314.52 1,319.77 0.0M
2023-01-04 1,334.74 1,342.73 1,323.23 1,323.71 0.0M
2023-01-03 1,323.56 1,334.48 1,323.06 1,331.56 0.0M
2023-01-02 1,303.70 1,324.87 1,303.70 1,322.18 0.0M