OMX Copenhagen Financial Services PI (CX302020PI)

CX302020PI
🏛️ 덴마크 →
1,814.16
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
2025-09-26 1,814.16 1,814.16 1,814.16 1,814.16 0.0M
2025-09-25 1,737.66 1,737.66 1,737.66 1,737.66 0.0M
2025-09-24 1,692.38 1,692.38 1,692.38 1,692.38 0.0M
2025-09-23 1,700.53 1,700.53 1,700.53 1,700.53 0.0M
2025-09-22 1,710.59 1,710.59 1,710.59 1,710.59 0.0M
2025-09-19 1,679.10 1,679.10 1,679.10 1,679.10 0.0M
2025-09-18 1,675.83 1,675.83 1,675.83 1,675.83 0.0M
2025-09-17 1,672.32 1,672.32 1,672.32 1,672.32 0.0M
2025-09-16 1,688.63 1,688.63 1,688.63 1,688.63 0.0M
2025-09-15 1,663.66 1,663.66 1,663.66 1,663.66 0.0M
2025-09-12 1,665.31 1,665.31 1,665.31 1,665.31 0.0M
2025-09-11 1,665.31 1,665.31 1,665.31 1,665.31 0.0M
2025-09-10 1,643.34 1,643.34 1,643.34 1,643.34 0.0M
2025-09-09 1,657.04 1,657.04 1,657.04 1,657.04 0.0M
2025-09-08 1,657.04 1,657.04 1,657.04 1,657.04 0.0M
2025-09-05 1,657.29 1,657.29 1,657.29 1,657.29 0.0M
2025-09-04 1,662.18 1,662.18 1,662.18 1,662.18 0.0M
2025-09-03 1,690.53 1,690.53 1,690.53 1,690.53 0.0M
2025-09-02 1,656.51 1,656.51 1,656.51 1,656.51 0.0M
2025-09-01 1,632.30 1,632.30 1,632.30 1,632.30 0.0M
2025-08-29 1,641.45 1,641.45 1,641.45 1,641.45 0.0M
2025-08-28 1,667.21 1,667.21 1,667.21 1,667.21 0.0M
2025-08-27 1,667.44 1,667.44 1,667.44 1,667.44 0.0M
2025-08-26 1,668.05 1,668.05 1,668.05 1,668.05 0.0M
2025-08-25 1,728.91 1,728.91 1,728.91 1,728.91 0.0M
2025-08-22 1,683.90 1,683.90 1,683.90 1,683.90 0.0M
2025-08-21 1,624.05 1,624.05 1,624.05 1,624.05 0.0M
2025-08-20 1,635.34 1,635.34 1,635.34 1,635.34 0.0M
2025-08-19 1,648.37 1,648.37 1,648.37 1,648.37 0.0M
2025-08-18 1,640.34 1,640.34 1,640.34 1,640.34 0.0M
2025-08-15 1,648.37 1,648.37 1,648.37 1,648.37 0.0M
2025-08-14 1,620.03 1,620.03 1,620.03 1,620.03 0.0M
2025-08-13 1,628.43 1,628.43 1,628.43 1,628.43 0.0M
2025-08-12 1,630.82 1,630.82 1,630.82 1,630.82 0.0M
2025-08-11 1,648.37 1,648.37 1,648.37 1,648.37 0.0M
2025-08-08 1,634.71 1,634.71 1,634.71 1,634.71 0.0M
2025-08-07 1,642.46 1,642.46 1,642.46 1,642.46 0.0M
2025-08-06 1,646.46 1,646.46 1,646.46 1,646.46 0.0M
2025-08-05 1,651.61 1,651.61 1,651.61 1,651.61 0.0M
2025-08-04 1,655.99 1,655.99 1,655.99 1,655.99 0.0M
2025-08-01 1,667.66 1,667.66 1,667.66 1,667.66 0.0M
2025-07-31 1,668.41 1,668.41 1,668.41 1,668.41 0.0M
2025-07-30 1,672.17 1,672.17 1,672.17 1,672.17 0.0M
2025-07-29 1,636.21 1,636.21 1,636.21 1,636.21 0.0M
2025-07-28 1,648.25 1,648.25 1,648.25 1,648.25 0.0M
2025-07-25 1,642.09 1,642.09 1,642.09 1,642.09 0.0M
2025-07-24 1,621.03 1,621.03 1,621.03 1,621.03 0.0M
2025-07-23 1,633.82 1,633.82 1,633.82 1,633.82 0.0M
2025-07-22 1,613.87 1,613.87 1,613.87 1,613.87 0.0M
2025-07-21 1,612.13 1,612.13 1,612.13 1,612.13 0.0M
2025-07-18 1,620.28 1,620.28 1,620.28 1,620.28 0.0M
2025-07-17 1,614.12 1,614.12 1,614.12 1,614.12 0.0M
2025-07-16 1,618.02 1,618.02 1,618.02 1,618.02 0.0M
2025-07-15 1,609.62 1,609.62 1,609.62 1,609.62 0.0M
2025-07-14 1,615.78 1,615.78 1,615.78 1,615.78 0.0M
2025-07-11 1,634.07 1,634.07 1,634.07 1,634.07 0.0M
2025-07-10 1,609.62 1,609.62 1,609.62 1,609.62 0.0M
2025-07-09 1,607.87 1,607.87 1,607.87 1,607.87 0.0M
2025-07-08 1,676.86 1,676.86 1,676.86 1,676.86 0.0M
2025-07-07 1,611.65 1,611.65 1,611.65 1,611.65 0.0M
2025-07-04 1,629.69 1,629.69 1,629.69 1,629.69 0.0M
2025-07-03 1,634.08 1,634.08 1,634.08 1,634.08 0.0M
2025-07-02 1,634.08 1,634.08 1,634.08 1,634.08 0.0M
2025-07-01 1,614.01 1,614.01 1,614.01 1,614.01 0.0M
2025-06-30 1,614.01 1,614.01 1,614.01 1,614.01 0.0M
2025-06-27 1,619.27 1,619.27 1,619.27 1,619.27 0.0M
2025-06-26 1,607.23 1,607.23 1,607.23 1,607.23 0.0M
2025-06-25 1,609.50 1,609.50 1,609.50 1,609.50 0.0M
2025-06-24 1,613.65 1,613.65 1,613.65 1,613.65 0.0M
2025-06-23 1,588.60 1,588.60 1,588.60 1,588.60 0.0M
2025-06-20 1,595.86 1,595.86 1,595.86 1,595.86 0.0M
2025-06-19 1,596.63 1,596.63 1,596.63 1,596.63 0.0M
2025-06-18 1,604.28 1,604.28 1,604.28 1,604.28 0.0M
2025-06-17 1,605.53 1,605.53 1,605.53 1,605.53 0.0M
2025-06-16 1,610.79 1,610.79 1,610.79 1,610.79 0.0M
2025-06-13 1,607.93 1,607.93 1,607.93 1,607.93 0.0M
2025-06-12 1,602.93 1,602.93 1,602.93 1,602.93 0.0M
2025-06-11 1,598.53 1,598.53 1,598.53 1,598.53 0.0M
2025-06-10 1,586.62 1,586.62 1,586.62 1,586.62 0.0M
2025-06-06 1,590.38 1,590.38 1,590.38 1,590.38 0.0M
2025-06-04 1,587.62 1,587.62 1,587.62 1,587.62 0.0M
2025-06-03 1,590.27 1,590.27 1,590.27 1,590.27 0.0M
2025-06-02 1,589.39 1,589.39 1,589.39 1,589.39 0.0M
2025-05-28 1,555.75 1,555.75 1,555.75 1,555.75 0.0M
2025-05-27 1,552.73 1,552.73 1,552.73 1,552.73 0.0M
2025-05-26 1,561.38 1,561.38 1,561.38 1,561.38 0.0M
2025-05-23 1,549.00 1,549.00 1,549.00 1,549.00 0.0M
2025-05-22 1,562.16 1,562.16 1,562.16 1,562.16 0.0M
2025-05-21 1,533.81 1,533.81 1,533.81 1,533.81 0.0M
2025-05-20 1,514.40 1,514.40 1,514.40 1,514.40 0.0M
2025-05-19 1,524.67 1,524.67 1,524.67 1,524.67 0.0M
2025-05-16 1,532.45 1,532.45 1,532.45 1,532.45 0.0M
2025-05-15 1,528.44 1,528.44 1,528.44 1,528.44 0.0M
2025-05-14 1,540.36 1,540.36 1,540.36 1,540.36 0.0M
2025-05-13 1,573.10 1,573.10 1,573.10 1,573.10 0.0M
2025-05-12 1,534.49 1,534.49 1,534.49 1,534.49 0.0M
2025-05-09 1,538.51 1,538.51 1,538.51 1,538.51 0.0M
2025-05-08 1,515.67 1,515.67 1,515.67 1,515.67 0.0M
2025-05-07 1,497.88 1,497.88 1,497.88 1,497.88 0.0M
2025-05-06 1,498.25 1,498.25 1,498.25 1,498.25 0.0M
2025-05-05 1,526.06 1,526.06 1,526.06 1,526.06 0.0M
2025-05-02 1,558.60 1,558.60 1,558.60 1,558.60 0.0M
2025-05-01 1,541.58 1,541.58 1,541.58 1,541.58 0.0M
2025-04-30 1,584.06 1,584.06 1,584.06 1,584.06 0.0M
2025-04-29 1,587.65 1,587.65 1,587.65 1,587.65 0.0M
2025-04-28 1,603.66 1,603.66 1,603.66 1,603.66 0.0M
2025-04-25 1,634.86 1,634.86 1,634.86 1,634.86 0.0M
2025-04-24 1,611.34 1,611.34 1,611.34 1,611.34 0.0M
2025-04-23 1,561.46 1,561.46 1,561.46 1,561.46 0.0M
2025-04-22 1,561.35 1,561.35 1,561.35 1,561.35 0.0M
2025-04-16 1,584.68 1,584.68 1,584.68 1,584.68 0.0M
2025-04-15 1,627.04 1,627.04 1,627.04 1,627.04 0.0M
2025-04-14 1,612.37 1,612.37 1,612.37 1,612.37 0.0M
2025-04-11 1,573.37 1,573.37 1,573.37 1,573.37 0.0M
2025-04-10 1,601.40 1,601.40 1,601.40 1,601.40 0.0M
2025-04-09 1,599.79 1,599.79 1,599.79 1,599.79 0.0M
2025-04-08 1,593.52 1,593.52 1,593.52 1,593.52 0.0M
2025-04-07 1,597.29 1,597.29 1,597.29 1,597.29 0.0M
2025-04-04 1,676.63 1,676.63 1,676.63 1,676.63 0.0M
2025-04-03 1,616.09 1,616.09 1,616.09 1,616.09 0.0M
2025-04-02 1,619.87 1,619.87 1,619.87 1,619.87 0.0M
2025-04-01 1,635.69 1,635.69 1,635.69 1,635.69 0.0M
2025-03-31 1,619.87 1,619.87 1,619.87 1,619.87 0.0M
2025-03-28 1,619.13 1,619.13 1,619.13 1,619.13 0.0M
2025-03-27 1,679.87 1,679.87 1,679.87 1,679.87 0.0M
2025-03-26 1,649.88 1,649.88 1,649.88 1,649.88 0.0M
2025-03-25 1,682.62 1,682.62 1,682.62 1,682.62 0.0M
2025-03-24 1,619.99 1,619.99 1,619.99 1,619.99 0.0M
2025-03-21 1,611.84 1,611.84 1,611.84 1,611.84 0.0M
2025-03-20 1,603.69 1,603.69 1,603.69 1,603.69 0.0M
2025-03-19 1,627.64 1,627.64 1,627.64 1,627.64 0.0M
2025-03-18 1,628.14 1,628.14 1,628.14 1,628.14 0.0M
2025-03-17 1,676.45 1,676.45 1,676.45 1,676.45 0.0M
2025-03-14 1,612.83 1,612.83 1,612.83 1,612.83 0.0M
2025-03-13 1,635.56 1,635.56 1,635.56 1,635.56 0.0M
2025-03-12 1,599.17 1,599.17 1,599.17 1,599.17 0.0M
2025-03-11 1,605.43 1,605.43 1,605.43 1,605.43 0.0M
2025-03-10 1,605.55 1,605.55 1,605.55 1,605.55 0.0M
2025-03-07 1,625.13 1,625.13 1,625.13 1,625.13 0.0M
2025-03-06 1,653.11 1,653.11 1,653.11 1,653.11 0.0M
2025-03-05 1,633.54 1,633.54 1,633.54 1,633.54 0.0M
2025-03-04 1,647.11 1,647.11 1,647.11 1,647.11 0.0M
2025-03-03 1,680.97 1,680.97 1,680.97 1,680.97 0.0M
2025-02-28 1,686.24 1,686.24 1,686.24 1,686.24 0.0M
2025-02-27 1,719.60 1,719.60 1,719.60 1,719.60 0.0M
2025-02-26 1,719.24 1,719.24 1,719.24 1,719.24 0.0M
2025-02-25 1,728.02 1,728.02 1,728.02 1,728.02 0.0M
2025-02-24 1,739.84 1,739.84 1,739.84 1,739.84 0.0M
2025-02-21 1,739.85 1,739.85 1,739.85 1,739.85 0.0M
2025-02-20 1,695.04 1,695.04 1,695.04 1,695.04 0.0M
2025-02-19 1,696.29 1,696.29 1,696.29 1,696.29 0.0M
2025-02-18 1,720.12 1,720.12 1,720.12 1,720.12 0.0M
2025-02-17 1,712.59 1,712.59 1,712.59 1,712.59 0.0M
2025-02-14 1,744.71 1,744.71 1,744.71 1,744.71 0.0M
2025-02-13 1,757.00 1,757.00 1,757.00 1,757.00 0.0M
2025-02-12 1,796.41 1,796.41 1,796.41 1,796.41 0.0M
2025-02-11 1,772.20 1,772.20 1,772.20 1,772.20 0.0M
2025-02-10 1,796.28 1,796.28 1,796.28 1,796.28 0.0M
2025-02-07 1,820.11 1,820.11 1,820.11 1,820.11 0.0M
2025-02-06 1,798.39 1,798.39 1,798.39 1,798.39 0.0M
2025-02-05 1,779.60 1,779.60 1,779.60 1,779.60 0.0M
2025-02-04 1,763.06 1,763.06 1,763.06 1,763.06 0.0M
2025-02-03 1,893.97 1,893.97 1,893.97 1,893.97 0.0M
2025-01-31 1,886.06 1,886.06 1,886.06 1,886.06 0.0M
2025-01-30 2,089.83 2,089.83 2,089.83 2,089.83 0.0M
2025-01-29 2,097.75 2,097.75 2,097.75 2,097.75 0.0M
2025-01-28 2,113.43 2,113.43 2,113.43 2,113.43 0.0M
2025-01-27 2,113.19 2,113.19 2,113.19 2,113.19 0.0M
2025-01-24 2,042.17 2,042.17 2,042.17 2,042.17 0.0M
2025-01-23 2,058.25 2,058.25 2,058.25 2,058.25 0.0M
2025-01-22 2,017.97 2,017.97 2,017.97 2,017.97 0.0M
2025-01-21 2,007.72 2,007.72 2,007.72 2,007.72 0.0M
2025-01-20 1,983.50 1,983.50 1,983.50 1,983.50 0.0M
2025-01-17 2,006.84 2,006.84 2,006.84 2,006.84 0.0M
2025-01-16 2,030.80 2,030.80 2,030.80 2,030.80 0.0M
2025-01-15 2,040.07 2,040.07 2,040.07 2,040.07 0.0M
2025-01-14 2,023.88 2,023.88 2,023.88 2,023.88 0.0M
2025-01-13 2,017.48 2,017.48 2,017.48 2,017.48 0.0M
2025-01-10 2,017.72 2,017.72 2,017.72 2,017.72 0.0M
2025-01-09 2,050.32 2,050.32 2,050.32 2,050.32 0.0M
2025-01-08 2,066.63 2,066.63 2,066.63 2,066.63 0.0M
2025-01-07 2,042.17 2,042.17 2,042.17 2,042.17 0.0M
2025-01-06 2,034.02 2,034.02 2,034.02 2,034.02 0.0M
2025-01-03 2,024.14 2,024.14 2,024.14 2,024.14 0.0M
2025-01-02 1,917.55 1,917.55 1,917.55 1,917.55 0.0M