OMX Copenhagen Large Cap PI (OMXCLCPI)

OMXCLCPI
🏛️ 덴마크 →
370.92
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
2024-12-30 475.81 475.81 466.54 469.46 0.0M
2024-12-27 470.80 479.35 470.80 476.10 0.0M
2024-12-23 461.82 476.66 461.82 467.95 0.0M
2024-12-20 507.31 508.13 430.37 453.69 0.0M
2024-12-19 515.74 518.20 507.11 508.83 0.0M
2024-12-18 520.00 524.28 517.67 522.34 0.0M
2024-12-17 520.57 522.09 515.67 520.79 0.0M
2024-12-16 524.63 527.60 521.24 527.14 0.0M
2024-12-13 526.89 527.42 518.05 519.35 0.0M
2024-12-12 535.03 535.03 526.90 530.69 0.0M
2024-12-11 529.28 534.05 527.99 534.05 0.0M
2024-12-10 533.72 537.95 532.12 532.12 0.0M
2024-12-09 535.32 535.84 530.03 531.38 0.0M
2024-12-06 529.34 532.77 527.93 532.77 0.0M
2024-12-05 526.97 529.64 524.57 528.53 0.0M
2024-12-04 533.54 533.69 527.71 531.16 0.0M
2024-12-03 534.57 538.09 533.27 533.74 0.0M
2024-12-02 520.49 531.89 520.49 531.89 0.0M
2024-11-29 515.21 521.30 514.91 521.30 0.0M
2024-11-28 515.97 520.24 514.75 516.80 0.0M
2024-11-27 516.54 516.54 512.87 513.82 0.0M
2024-11-26 514.72 526.84 514.31 518.36 0.0M
2024-11-25 519.51 521.44 515.38 516.84 0.0M
2024-11-22 508.18 518.84 506.07 518.84 0.0M
2024-11-21 511.53 511.87 504.09 505.50 0.0M
2024-11-20 507.86 513.35 507.86 513.07 0.0M
2024-11-19 501.63 506.37 495.25 506.17 0.0M
2024-11-18 505.85 505.85 498.29 500.49 0.0M
2024-11-15 514.81 514.81 503.31 503.31 0.0M
2024-11-14 519.23 520.58 515.85 518.87 0.0M
2024-11-13 517.04 517.99 512.96 517.39 0.0M
2024-11-12 525.33 525.33 514.61 516.56 0.0M
2024-11-11 523.63 530.89 523.48 530.74 0.0M
2024-11-08 517.57 524.18 515.94 518.47 0.0M
2024-11-07 510.16 520.82 505.77 512.64 0.0M
2024-11-06 520.69 542.78 513.84 517.19 0.0M
2024-11-05 524.55 524.55 517.48 521.58 0.0M
2024-11-04 530.01 532.66 524.66 527.16 0.0M
2024-11-01 526.66 534.14 526.18 532.05 0.0M
2024-10-31 526.22 529.19 520.97 524.94 0.0M
2024-10-30 528.72 532.22 513.07 527.99 0.0M
2024-10-29 534.60 536.13 530.96 530.96 0.0M
2024-10-28 538.31 538.31 532.64 533.83 0.0M
2024-10-25 536.34 540.09 536.34 538.02 0.0M
2024-10-24 544.87 546.15 540.04 540.04 0.0M
2024-10-23 543.59 546.82 542.95 543.12 0.0M
2024-10-22 548.93 548.93 540.38 544.92 0.0M
2024-10-21 548.43 551.79 547.13 548.48 0.0M
2024-10-18 549.64 552.60 547.34 548.60 0.0M
2024-10-17 547.48 553.17 545.90 551.85 0.0M
2024-10-16 547.29 547.38 543.07 545.64 0.0M
2024-10-15 554.95 557.58 546.30 546.30 0.0M
2024-10-14 552.05 554.56 549.18 553.44 0.0M
2024-10-11 547.92 553.68 545.25 552.98 0.0M
2024-10-10 545.06 549.85 544.87 545.77 0.0M
2024-10-09 544.66 546.23 541.56 544.66 0.0M
2024-10-08 542.77 546.87 539.87 544.92 0.0M
2024-10-07 533.67 546.54 533.66 546.14 0.0M
2024-10-04 536.29 539.55 528.34 534.71 0.0M
2024-10-03 539.21 540.58 535.35 535.98 0.0M
2024-10-02 545.01 545.16 536.59 538.80 0.0M
2024-10-01 545.53 548.45 541.57 543.48 0.0M
2024-09-30 542.67 548.64 541.26 543.25 0.0M
2024-09-27 553.47 555.60 546.87 547.54 0.0M
2024-09-26 570.30 572.13 560.30 560.31 0.0M
2024-09-25 561.46 569.34 560.19 564.61 0.0M
2024-09-24 562.71 564.96 556.96 560.36 0.0M
2024-09-23 568.71 569.39 556.71 560.08 0.0M
2024-09-20 587.27 589.26 565.16 566.67 0.0M
2024-09-19 587.41 589.80 585.41 586.27 0.0M
2024-09-18 585.29 585.29 579.94 579.99 0.0M
2024-09-17 591.45 594.53 584.97 588.88 0.0M
2024-09-16 593.65 599.77 593.65 594.29 0.0M
2024-09-13 593.99 599.68 592.36 594.61 0.0M
2024-09-12 590.20 591.44 587.51 589.12 0.0M
2024-09-11 568.95 582.19 568.86 576.30 0.0M
2024-09-10 573.34 573.34 567.68 568.29 0.0M
2024-09-09 575.74 578.46 572.54 573.59 0.0M
2024-09-06 568.66 580.72 567.27 571.27 0.0M
2024-09-05 582.86 585.26 571.99 573.33 0.0M
2024-09-04 579.65 583.32 577.83 581.68 0.0M
2024-09-03 592.01 597.90 589.63 589.95 0.0M
2024-09-02 592.80 592.80 586.04 591.39 0.0M
2024-08-30 588.43 594.99 587.85 593.73 0.0M
2024-08-29 580.49 588.96 579.97 588.96 0.0M
2024-08-28 580.93 581.62 578.23 579.80 0.0M
2024-08-27 581.36 583.70 571.15 581.09 0.0M
2024-08-26 583.93 584.90 577.84 579.51 0.0M
2024-08-23 585.43 586.52 581.20 583.53 0.0M
2024-08-22 576.23 588.84 576.23 585.38 0.0M
2024-08-21 582.14 583.46 575.87 577.09 0.0M
2024-08-20 585.61 587.26 579.68 580.06 0.0M
2024-08-19 584.15 586.88 582.65 585.80 0.0M
2024-08-16 588.82 589.44 583.35 584.97 0.0M
2024-08-15 582.92 589.89 580.47 589.18 0.0M
2024-08-14 581.13 582.74 576.25 581.25 0.0M
2024-08-13 570.79 581.34 568.00 581.34 0.0M
2024-08-12 578.29 579.19 570.93 571.53 0.0M
2024-08-09 568.14 581.07 565.20 581.07 0.0M
2024-08-08 549.83 562.28 546.74 561.17 0.0M
2024-08-07 567.00 567.00 543.99 549.16 0.0M
2024-08-06 565.63 567.91 557.26 566.46 0.0M
2024-08-05 548.15 559.40 536.60 550.04 0.0M
2024-08-02 585.21 585.21 566.55 566.67 0.0M
2024-08-01 591.66 594.29 584.07 587.72 0.0M
2024-07-31 584.07 590.36 583.40 588.78 0.0M
2024-07-30 578.45 587.15 577.45 581.53 0.0M
2024-07-29 567.89 578.38 567.89 574.57 0.0M
2024-07-26 571.83 574.81 566.16 569.69 0.0M
2024-07-25 576.22 576.48 567.61 571.80 0.0M
2024-07-24 581.64 584.31 579.93 579.93 0.0M
2024-07-23 581.92 586.17 581.51 584.97 0.0M
2024-07-22 579.57 581.85 578.01 579.57 0.0M
2024-07-19 569.74 579.91 569.74 576.58 0.0M
2024-07-18 579.58 583.28 568.89 568.89 0.0M
2024-07-17 592.13 592.13 578.08 578.09 0.0M
2024-07-16 599.86 602.81 597.83 600.14 0.0M
2024-07-15 606.56 609.66 601.01 601.86 0.0M
2024-07-12 605.31 608.86 603.65 608.86 0.0M
2024-07-11 607.76 607.76 603.93 604.14 0.0M
2024-07-10 597.93 605.96 597.93 605.96 0.0M
2024-07-09 605.40 606.94 598.93 599.53 0.0M
2024-07-08 604.13 609.24 604.13 607.57 0.0M
2024-07-05 607.85 609.09 603.12 605.18 0.0M
2024-07-04 596.81 606.85 596.81 604.85 0.0M
2024-07-03 608.00 608.00 602.17 602.17 0.0M
2024-07-02 614.66 616.40 599.72 608.81 0.0M
2024-07-01 616.34 616.34 608.15 614.19 0.0M
2024-06-28 615.77 617.57 610.91 611.34 0.0M
2024-06-27 612.82 614.99 610.59 611.82 0.0M
2024-06-26 621.09 626.59 615.18 616.31 0.0M
2024-06-25 610.31 623.81 610.13 623.81 0.0M
2024-06-24 606.65 611.44 605.50 610.39 0.0M
2024-06-21 608.46 611.35 604.22 607.66 0.0M
2024-06-20 605.26 611.17 604.16 611.17 0.0M
2024-06-19 602.05 605.92 602.00 605.45 0.0M
2024-06-18 602.03 605.18 601.40 604.64 0.0M
2024-06-17 606.36 609.91 602.49 603.10 0.0M
2024-06-14 607.47 610.90 602.27 606.65 0.0M
2024-06-13 610.88 612.66 605.87 605.87 0.0M
2024-06-12 607.57 613.76 606.75 611.92 0.0M
2024-06-11 611.99 614.89 605.79 607.00 0.0M
2024-06-10 608.47 612.64 608.14 611.97 0.0M
2024-06-07 607.43 613.32 606.49 611.45 0.0M
2024-06-06 604.81 609.22 603.19 607.39 0.0M
2024-06-04 590.65 593.73 588.24 591.60 0.0M
2024-06-03 591.01 593.58 585.62 588.44 0.0M
2024-05-31 584.22 592.59 583.81 590.72 0.0M
2024-05-30 586.03 589.88 585.73 585.73 0.0M
2024-05-29 584.59 585.34 581.33 582.25 0.0M
2024-05-28 589.66 592.16 585.94 587.52 0.0M
2024-05-27 587.79 591.18 585.05 589.14 0.0M
2024-05-24 591.97 593.47 587.05 589.49 0.0M
2024-05-23 588.12 595.88 588.12 593.21 0.0M
2024-05-22 589.82 589.82 582.33 588.41 0.0M
2024-05-21 582.86 590.62 582.86 590.38 0.0M
2024-05-17 586.22 589.79 582.28 582.81 0.0M
2024-05-16 585.69 589.40 576.37 587.54 0.0M
2024-05-15 585.56 589.31 583.51 587.02 0.0M
2024-05-14 584.12 587.53 579.79 581.50 0.0M
2024-05-13 576.00 581.11 574.66 581.11 0.0M
2024-05-08 570.68 572.09 567.25 568.85 0.0M
2024-05-07 556.88 567.68 555.90 567.68 0.0M
2024-05-06 553.40 555.13 548.78 553.98 0.0M
2024-05-03 550.89 554.10 542.15 551.99 0.0M
2024-05-02 570.82 570.82 555.08 557.21 0.0M
2024-05-01 564.28 566.68 557.53 566.04 0.0M
2024-04-30 561.94 573.91 557.63 569.37 0.0M
2024-04-29 565.99 567.90 562.04 564.31 0.0M
2024-04-26 554.41 563.61 554.41 563.53 0.0M
2024-04-25 558.41 558.77 549.21 551.07 0.0M
2024-04-24 566.51 567.67 560.31 560.31 0.0M
2024-04-23 559.92 567.50 559.08 567.50 0.0M
2024-04-22 551.00 560.12 549.98 559.70 0.0M
2024-04-19 552.80 555.54 549.24 554.20 0.0M
2024-04-18 555.97 557.28 548.91 551.47 0.0M
2024-04-17 554.26 559.56 553.15 555.22 0.0M
2024-04-16 554.33 557.31 549.94 554.88 0.0M
2024-04-15 562.19 565.93 561.06 562.14 0.0M
2024-04-12 561.31 569.25 560.91 561.78 0.0M
2024-04-11 556.62 562.42 554.31 559.52 0.0M
2024-04-10 557.32 558.60 549.64 557.80 0.0M
2024-04-09 562.94 564.33 556.15 556.44 0.0M
2024-04-08 558.94 563.80 558.57 562.48 0.0M
2024-04-05 554.59 560.97 554.27 560.55 0.0M
2024-04-04 563.33 565.21 559.16 560.05 0.0M
2024-04-03 564.53 566.51 559.63 565.64 0.0M
2024-04-02 572.06 572.06 557.81 560.17 0.0M
2024-03-27 571.23 572.02 565.04 566.79 0.0M
2024-03-26 570.41 571.94 566.89 569.40 0.0M
2024-03-25 569.20 572.16 567.85 571.55 0.0M
2024-03-22 568.49 572.02 567.57 569.31 0.0M
2024-03-21 571.77 572.41 562.04 570.65 0.0M
2024-03-20 571.73 572.67 569.26 572.67 0.0M
2024-03-19 574.34 576.04 569.76 569.76 0.0M
2024-03-18 574.03 574.75 568.40 574.75 0.0M
2024-03-15 578.18 580.31 571.65 571.65 0.0M
2024-03-14 578.79 584.01 578.62 581.61 0.0M
2024-03-13 580.98 581.96 574.70 576.07 0.0M
2024-03-12 575.49 582.07 567.75 580.30 0.0M
2024-03-11 579.19 581.69 571.43 572.09 0.0M
2024-03-08 578.20 581.18 574.89 577.07 0.0M
2024-03-07 555.49 584.62 554.46 580.12 0.0M
2024-03-06 553.58 555.94 550.57 553.03 0.0M
2024-03-05 565.68 566.09 553.70 554.50 0.0M
2024-03-04 562.29 565.98 561.11 564.30 0.0M
2024-03-01 544.42 556.51 544.42 556.51 0.0M
2024-02-29 548.42 549.81 544.03 544.03 0.0M
2024-02-28 546.60 551.25 546.05 546.99 0.0M
2024-02-27 553.29 553.75 538.70 547.91 0.0M
2024-02-26 551.48 554.51 550.89 551.97 0.0M
2024-02-23 555.78 556.06 552.61 553.11 0.0M
2024-02-22 554.12 556.92 551.81 555.64 0.0M
2024-02-21 547.27 549.06 542.75 547.92 0.0M
2024-02-20 557.57 559.46 549.96 552.19 0.0M
2024-02-19 556.63 558.56 555.76 558.56 0.0M
2024-02-16 555.38 556.34 551.91 555.80 0.0M
2024-02-15 552.43 556.26 551.71 554.85 0.0M
2024-02-14 546.25 551.94 546.10 551.77 0.0M
2024-02-13 547.87 550.35 543.75 545.62 0.0M
2024-02-12 552.09 553.09 545.27 547.16 0.0M
2024-02-09 544.05 548.04 542.58 547.29 0.0M
2024-02-08 545.86 545.86 537.91 538.97 0.0M
2024-02-07 541.87 546.99 536.00 544.98 0.0M
2024-02-06 542.74 544.24 537.84 540.76 0.0M
2024-02-05 531.64 541.91 529.58 537.46 0.0M
2024-02-02 532.64 533.76 526.78 528.34 0.0M
2024-02-01 530.83 534.45 526.15 530.56 0.0M
2024-01-31 525.42 533.50 514.99 526.64 0.0M
2024-01-30 519.49 521.38 515.61 516.18 0.0M
2024-01-29 514.08 516.12 511.81 515.66 0.0M
2024-01-26 507.28 511.78 507.28 510.82 0.0M
2024-01-25 507.28 509.27 505.59 507.97 0.0M
2024-01-24 509.07 510.01 505.96 506.19 0.0M
2024-01-23 507.10 507.59 500.81 505.24 0.0M
2024-01-22 508.42 509.36 506.17 508.09 0.0M
2024-01-19 510.65 511.81 506.62 507.36 0.0M
2024-01-18 509.17 510.30 507.65 509.33 0.0M
2024-01-17 507.48 509.75 505.53 509.13 0.0M
2024-01-16 509.73 511.81 508.38 511.72 0.0M
2024-01-15 515.04 515.18 509.52 510.88 0.0M
2024-01-12 511.67 515.16 511.67 512.67 0.0M
2024-01-11 515.32 517.88 510.67 510.67 0.0M
2024-01-10 508.43 513.56 508.12 513.56 0.0M
2024-01-09 506.97 509.83 506.97 509.12 0.0M
2024-01-08 506.78 509.26 504.55 506.37 0.0M
2024-01-05 507.91 509.52 504.87 508.90 0.0M
2024-01-04 498.67 510.02 498.67 509.22 0.0M
2024-01-03 496.56 496.94 492.07 495.87 0.0M
2024-01-02 496.52 497.49 490.70 495.19 0.0M