OMX Copenhagen NI (OMXCNI)

OMXCNI
🏛️ 덴마크 →
1,958.53
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
2022-12-30 2,074.65 2,082.94 2,066.68 2,067.22 0.0M
2022-12-29 2,055.31 2,077.29 2,051.70 2,079.17 0.0M
2022-12-28 2,066.62 2,067.67 2,056.10 2,057.98 0.0M
2022-12-27 2,065.39 2,071.13 2,060.92 2,065.81 0.0M
2022-12-23 2,052.52 2,065.88 2,050.44 2,060.60 0.0M
2022-12-22 2,047.93 2,066.22 2,044.94 2,051.00 0.0M
2022-12-21 2,033.96 2,049.03 2,033.55 2,046.08 0.0M
2022-12-20 2,014.35 2,033.41 2,011.98 2,030.83 0.0M
2022-12-19 2,030.83 2,042.65 2,027.42 2,029.34 0.0M
2022-12-16 2,049.74 2,054.04 2,028.80 2,036.13 0.0M
2022-12-15 2,077.85 2,079.10 2,051.15 2,061.63 0.0M
2022-12-14 2,080.44 2,090.38 2,069.41 2,088.43 0.0M
2022-12-13 2,046.56 2,091.47 2,036.54 2,077.58 0.0M
2022-12-12 2,048.53 2,064.34 2,039.80 2,047.19 0.0M
2022-12-09 2,033.15 2,069.80 2,029.45 2,063.64 0.0M
2022-12-08 2,021.03 2,030.90 2,020.00 2,029.86 0.0M
2022-12-07 2,034.06 2,040.69 2,024.32 2,030.75 0.0M
2022-12-06 2,050.57 2,057.90 2,035.86 2,040.44 0.0M
2022-12-05 2,050.61 2,064.92 2,050.09 2,058.53 0.0M
2022-12-02 2,043.48 2,058.26 2,034.71 2,054.12 0.0M
2022-12-01 2,036.40 2,057.42 2,036.09 2,050.14 0.0M
2022-11-30 2,013.84 2,028.66 2,013.46 2,020.31 0.0M
2022-11-29 2,012.13 2,022.00 2,000.50 2,006.80 0.0M
2022-11-28 1,987.41 2,002.45 1,982.38 1,995.40 0.0M
2022-11-25 1,986.96 1,997.72 1,986.56 1,996.68 0.0M
2022-11-24 1,975.46 1,993.58 1,975.46 1,988.87 0.0M
2022-11-23 1,963.02 1,977.78 1,958.65 1,976.73 0.0M
2022-11-22 1,947.26 1,962.76 1,942.30 1,962.05 0.0M
2022-11-21 1,947.48 1,958.07 1,939.35 1,949.05 0.0M
2022-11-18 1,939.40 1,950.88 1,926.51 1,948.40 0.0M
2022-11-17 1,941.55 1,950.25 1,930.16 1,940.56 0.0M
2022-11-16 1,967.85 1,970.15 1,942.35 1,945.26 0.0M
2022-11-15 1,961.27 1,983.28 1,955.44 1,967.58 0.0M
2022-11-14 1,959.97 1,987.16 1,959.95 1,975.66 0.0M
2022-11-11 2,007.48 2,007.48 1,958.87 1,961.78 0.0M
2022-11-10 1,953.95 2,016.52 1,945.74 2,000.24 0.0M
2022-11-09 1,970.63 1,973.50 1,951.37 1,963.59 0.0M
2022-11-08 1,943.53 1,976.29 1,935.17 1,972.22 0.0M
2022-11-07 1,924.12 1,944.01 1,917.75 1,948.20 0.0M
2022-11-04 1,936.17 1,944.21 1,919.66 1,918.90 0.0M
2022-11-03 1,913.02 1,922.73 1,899.99 1,921.75 0.0M
2022-11-02 1,912.10 1,932.15 1,902.22 1,929.70 0.0M
2022-11-01 1,913.50 1,923.14 1,886.50 1,892.44 0.0M
2022-10-31 1,902.45 1,906.44 1,893.15 1,903.24 0.0M
2022-10-28 1,876.75 1,893.83 1,871.82 1,892.12 0.0M
2022-10-27 1,888.78 1,897.08 1,877.37 1,883.32 0.0M
2022-10-26 1,880.51 1,900.11 1,873.16 1,891.99 0.0M
2022-10-25 1,864.30 1,881.62 1,851.57 1,878.64 0.0M
2022-10-24 1,828.27 1,864.17 1,826.44 1,850.48 0.0M
2022-10-21 1,826.74 1,832.45 1,798.40 1,813.24 0.0M
2022-10-20 1,833.63 1,841.45 1,815.52 1,835.61 0.0M
2022-10-19 1,865.62 1,865.62 1,832.38 1,837.25 0.0M
2022-10-18 1,846.53 1,870.14 1,844.49 1,865.72 0.0M
2022-10-17 1,815.13 1,846.05 1,805.27 1,835.90 0.0M
2022-10-14 1,815.08 1,839.02 1,811.26 1,822.28 0.0M
2022-10-13 1,785.32 1,799.96 1,760.30 1,782.88 0.0M
2022-10-12 1,782.07 1,800.20 1,781.99 1,797.32 0.0M
2022-10-11 1,772.43 1,785.19 1,766.42 1,782.38 0.0M
2022-10-10 1,773.35 1,805.34 1,763.54 1,782.90 0.0M
2022-10-07 1,813.16 1,813.25 1,787.04 1,786.70 0.0M
2022-10-06 1,814.43 1,829.80 1,805.72 1,815.81 0.0M
2022-10-05 1,823.23 1,824.04 1,800.28 1,802.25 0.0M
2022-10-04 1,789.98 1,820.23 1,787.09 1,822.37 0.0M
2022-10-03 1,745.07 1,783.05 1,727.05 1,781.20 0.0M
2022-09-30 1,741.51 1,757.43 1,741.51 1,753.12 0.0M
2022-09-29 1,762.01 1,769.53 1,732.41 1,736.61 0.0M
2022-09-28 1,742.64 1,772.68 1,732.46 1,773.77 0.0M
2022-09-27 1,760.57 1,778.46 1,758.91 1,766.81 0.0M
2022-09-26 1,763.10 1,767.03 1,750.36 1,760.90 0.0M
2022-09-23 1,784.01 1,791.59 1,736.70 1,767.15 0.0M
2022-09-22 1,805.85 1,818.36 1,784.19 1,786.00 0.0M
2022-09-21 1,794.38 1,830.13 1,794.22 1,829.30 0.0M
2022-09-20 1,829.45 1,844.35 1,802.22 1,804.20 0.0M
2022-09-19 1,835.99 1,840.10 1,814.24 1,831.36 0.0M
2022-09-16 1,871.68 1,873.21 1,839.89 1,841.36 0.0M
2022-09-15 1,918.46 1,926.43 1,895.18 1,888.68 0.0M
2022-09-14 1,930.57 1,944.56 1,914.58 1,925.36 0.0M
2022-09-13 1,976.33 1,988.47 1,939.68 1,935.77 0.0M
2022-09-12 1,959.80 1,975.68 1,955.03 1,971.18 0.0M
2022-09-09 1,930.37 1,957.89 1,930.37 1,954.26 0.0M
2022-09-08 1,919.60 1,928.61 1,895.87 1,925.42 0.0M
2022-09-07 1,898.48 1,917.34 1,883.25 1,905.57 0.0M
2022-09-06 1,915.04 1,934.12 1,894.88 1,909.95 0.0M
2022-09-05 1,891.00 1,925.32 1,890.81 1,921.04 0.0M
2022-09-02 1,930.94 1,930.94 1,897.84 1,926.75 0.0M
2022-09-01 1,936.39 1,941.41 1,909.17 1,901.44 0.0M
2022-08-31 1,955.77 1,970.07 1,946.82 1,956.78 0.0M
2022-08-30 1,965.87 1,987.02 1,959.63 1,963.05 0.0M
2022-08-29 1,979.78 1,983.75 1,960.22 1,966.31 0.0M
2022-08-26 2,041.98 2,046.38 2,011.12 2,010.97 0.0M
2022-08-25 2,037.96 2,047.16 2,029.57 2,041.15 0.0M
2022-08-24 1,986.17 2,039.64 1,986.17 2,027.39 0.0M
2022-08-23 2,006.45 2,012.94 1,992.71 2,000.79 0.0M
2022-08-22 2,021.27 2,035.61 1,987.14 2,022.77 0.0M
2022-08-19 2,013.48 2,037.75 2,012.32 2,024.20 0.0M
2022-08-18 2,021.22 2,025.02 2,009.50 2,007.77 0.0M
2022-08-17 2,031.38 2,053.64 2,028.68 2,030.21 0.0M
2022-08-16 2,036.66 2,045.89 2,027.06 2,027.71 0.0M
2022-08-15 2,033.13 2,050.59 2,029.99 2,037.53 0.0M
2022-08-12 2,065.72 2,071.98 2,024.72 2,020.46 0.0M
2022-08-11 2,056.72 2,072.15 2,045.06 2,063.99 0.0M
2022-08-10 2,010.96 2,055.82 2,002.39 2,054.27 0.0M
2022-08-09 2,010.38 2,019.89 1,994.73 2,012.53 0.0M
2022-08-08 2,026.47 2,030.35 2,003.49 2,009.35 0.0M
2022-08-05 2,063.03 2,064.28 2,015.75 2,014.59 0.0M
2022-08-04 2,043.80 2,079.95 2,024.52 2,062.87 0.0M
2022-08-03 2,092.54 2,100.86 2,023.43 2,034.40 0.0M
2022-08-02 2,083.18 2,100.28 2,083.18 2,095.59 0.0M
2022-08-01 2,097.22 2,106.75 2,087.94 2,092.81 0.0M
2022-07-29 2,078.89 2,106.69 2,073.18 2,099.71 0.0M
2022-07-28 2,042.90 2,071.36 2,042.90 2,072.43 0.0M
2022-07-27 2,043.00 2,053.77 2,024.62 2,031.73 0.0M
2022-07-26 2,033.87 2,039.72 2,022.50 2,042.85 0.0M
2022-07-25 2,036.35 2,047.70 2,022.51 2,022.16 0.0M
2022-07-22 2,034.64 2,047.36 2,017.56 2,044.94 0.0M
2022-07-21 2,011.81 2,039.67 2,010.96 2,028.18 0.0M
2022-07-20 2,021.32 2,035.03 2,007.81 2,011.06 0.0M
2022-07-19 2,004.52 2,020.45 1,992.69 2,018.36 0.0M
2022-07-18 1,994.01 2,023.14 1,990.50 2,021.03 0.0M
2022-07-15 1,959.34 1,986.45 1,950.04 1,985.38 0.0M
2022-07-14 1,960.26 1,972.32 1,949.00 1,947.80 0.0M
2022-07-13 1,966.83 1,970.87 1,935.71 1,965.33 0.0M
2022-07-12 1,962.88 1,976.99 1,956.94 1,969.75 0.0M
2022-07-11 1,951.62 1,974.60 1,947.83 1,971.04 0.0M
2022-07-08 1,956.92 1,967.40 1,929.67 1,966.99 0.0M
2022-07-07 1,939.97 1,952.09 1,930.46 1,955.73 0.0M
2022-07-06 1,925.60 1,938.42 1,912.90 1,932.12 0.0M
2022-07-05 1,924.00 1,932.24 1,885.84 1,911.78 0.0M
2022-07-04 1,928.42 1,933.97 1,918.55 1,919.53 0.0M
2022-07-01 1,889.05 1,916.91 1,883.15 1,913.58 0.0M
2022-06-30 1,896.10 1,899.22 1,868.36 1,893.58 0.0M
2022-06-29 1,891.02 1,909.78 1,873.87 1,911.95 0.0M
2022-06-28 1,937.82 1,948.56 1,913.57 1,914.94 0.0M
2022-06-27 1,937.72 1,949.35 1,928.75 1,945.79 0.0M
2022-06-24 1,868.39 1,923.07 1,868.39 1,919.12 0.0M
2022-06-23 1,852.41 1,863.11 1,831.50 1,861.50 0.0M
2022-06-22 1,869.03 1,874.34 1,856.58 1,867.27 0.0M
2022-06-21 1,885.54 1,895.99 1,882.00 1,887.59 0.0M
2022-06-20 1,834.68 1,874.51 1,834.68 1,871.84 0.0M
2022-06-17 1,827.91 1,855.11 1,824.69 1,831.54 0.0M
2022-06-16 1,873.60 1,883.47 1,819.67 1,825.09 0.0M
2022-06-15 1,876.31 1,896.39 1,863.90 1,886.13 0.0M
2022-06-14 1,913.60 1,929.83 1,862.55 1,868.92 0.0M
2022-06-13 1,929.12 1,934.38 1,898.56 1,902.67 0.0M
2022-06-10 1,965.94 1,969.43 1,935.06 1,946.51 0.0M
2022-06-09 2,005.49 2,005.49 1,977.29 1,980.26 0.0M
2022-06-08 2,036.47 2,038.76 2,000.91 2,016.53 0.0M
2022-06-07 2,013.14 2,027.62 2,011.08 2,029.28 0.0M
2022-06-03 2,005.51 2,013.45 2,000.14 2,000.80 0.0M
2022-06-02 1,995.84 1,995.84 1,980.63 1,989.58 0.0M
2022-06-01 1,994.51 2,000.43 1,963.32 1,985.07 0.0M
2022-05-31 2,003.07 2,008.92 1,981.28 1,996.38 0.0M
2022-05-30 1,982.32 2,026.77 1,982.32 2,013.60 0.0M
2022-05-25 1,954.19 1,962.30 1,942.29 1,945.80 0.0M
2022-05-24 1,933.35 1,966.90 1,933.35 1,941.47 0.0M
2022-05-23 1,985.36 1,995.68 1,961.72 1,959.86 0.0M
2022-05-20 1,925.81 1,970.87 1,925.81 1,969.87 0.0M
2022-05-19 1,909.18 1,918.12 1,887.44 1,912.54 0.0M
2022-05-18 1,964.22 1,975.36 1,924.81 1,937.12 0.0M
2022-05-17 1,925.12 1,962.74 1,921.01 1,947.07 0.0M
2022-05-16 1,879.66 1,931.98 1,879.66 1,913.92 0.0M
2022-05-12 1,880.40 1,892.85 1,854.02 1,896.88 0.0M
2022-05-11 1,915.68 1,918.71 1,873.39 1,901.60 0.0M
2022-05-10 1,896.95 1,928.17 1,877.48 1,908.47 0.0M
2022-05-09 1,974.62 1,978.76 1,898.24 1,891.51 0.0M
2022-05-06 2,019.93 2,025.48 1,972.01 1,981.08 0.0M
2022-05-05 2,066.16 2,074.47 2,031.60 2,032.48 0.0M
2022-05-04 2,051.83 2,061.06 2,034.17 2,038.92 0.0M
2022-05-03 2,068.55 2,069.16 2,034.27 2,043.82 0.0M
2022-05-02 2,071.11 2,084.26 1,951.25 2,050.11 0.0M
2022-04-29 2,041.61 2,094.74 2,039.18 2,081.02 0.0M
2022-04-28 2,040.57 2,053.39 2,024.58 2,028.92 0.0M
2022-04-27 2,012.69 2,051.94 1,997.37 2,037.24 0.0M
2022-04-26 2,047.49 2,060.86 2,016.83 2,013.15 0.0M
2022-04-25 2,014.44 2,045.89 2,005.82 2,035.14 0.0M
2022-04-22 2,047.65 2,063.28 2,040.44 2,042.48 0.0M
2022-04-21 2,092.15 2,102.08 2,072.22 2,069.45 0.0M
2022-04-20 2,067.63 2,095.61 2,059.25 2,091.97 0.0M
2022-04-19 2,035.66 2,068.64 2,028.98 2,067.27 0.0M
2022-04-13 2,062.03 2,064.64 2,049.06 2,057.65 0.0M
2022-04-12 2,076.77 2,076.95 2,042.06 2,048.18 0.0M
2022-04-11 2,097.66 2,110.05 2,073.98 2,079.64 0.0M
2022-04-08 2,114.96 2,115.64 2,090.84 2,108.41 0.0M
2022-04-07 2,075.79 2,105.06 2,075.79 2,100.07 0.0M
2022-04-06 2,092.13 2,097.52 2,056.85 2,066.36 0.0M
2022-04-05 2,075.70 2,104.63 2,072.28 2,094.53 0.0M
2022-04-04 2,081.47 2,086.79 2,048.95 2,064.26 0.0M
2022-04-01 2,065.42 2,068.88 2,051.93 2,071.31 0.0M
2022-03-31 2,071.26 2,076.10 2,055.95 2,053.70 0.0M
2022-03-30 2,039.18 2,062.56 2,027.51 2,062.09 0.0M
2022-03-29 2,031.97 2,049.20 2,024.76 2,035.72 0.0M
2022-03-28 1,985.59 2,020.92 1,979.63 2,017.52 0.0M
2022-03-25 2,000.44 2,013.97 1,980.01 1,983.25 0.0M
2022-03-24 2,030.53 2,038.91 1,997.04 1,993.29 0.0M
2022-03-23 2,053.56 2,059.11 2,016.61 2,032.54 0.0M
2022-03-22 2,054.13 2,056.27 2,036.65 2,048.99 0.0M
2022-03-21 2,054.75 2,065.57 2,044.35 2,060.38 0.0M
2022-03-18 2,047.17 2,067.10 2,030.08 2,057.73 0.0M
2022-03-17 2,012.74 2,040.13 2,010.24 2,041.63 0.0M
2022-03-16 1,993.09 2,009.67 1,967.89 1,998.99 0.0M
2022-03-15 1,922.41 1,955.26 1,906.80 1,938.13 0.0M
2022-03-14 1,928.36 1,957.83 1,906.41 1,946.65 0.0M
2022-03-11 1,921.84 1,936.83 1,899.38 1,928.12 0.0M
2022-03-10 1,940.27 1,941.96 1,901.06 1,913.57 0.0M
2022-03-09 1,932.39 1,933.79 1,882.59 1,933.59 0.0M
2022-03-08 1,897.43 1,954.88 1,884.95 1,901.18 0.0M
2022-03-07 1,869.33 1,924.40 1,856.31 1,904.71 0.0M
2022-03-04 1,915.96 1,942.07 1,893.99 1,903.96 0.0M
2022-03-03 1,939.79 1,962.69 1,921.54 1,931.62 0.0M
2022-03-02 1,946.29 1,961.60 1,925.05 1,931.86 0.0M
2022-03-01 1,954.33 1,966.65 1,913.78 1,951.77 0.0M
2022-02-28 1,888.45 1,958.01 1,886.84 1,959.97 0.0M
2022-02-25 1,867.97 1,915.63 1,859.89 1,916.21 0.0M
2022-02-24 1,776.01 1,841.96 1,767.40 1,851.79 0.0M
2022-02-23 1,866.97 1,888.55 1,857.43 1,854.41 0.0M
2022-02-22 1,807.11 1,887.09 1,803.97 1,869.16 0.0M
2022-02-21 1,902.26 1,912.99 1,848.78 1,862.54 0.0M
2022-02-18 1,934.31 1,937.82 1,900.43 1,895.38 0.0M
2022-02-17 1,945.34 1,957.89 1,925.48 1,927.33 0.0M
2022-02-16 1,944.59 1,955.08 1,932.10 1,941.39 0.0M
2022-02-15 1,889.75 1,941.26 1,887.64 1,941.85 0.0M
2022-02-14 1,893.11 1,895.32 1,865.41 1,886.45 0.0M
2022-02-11 1,945.56 1,946.59 1,916.01 1,929.70 0.0M
2022-02-10 1,983.91 1,993.91 1,947.84 1,963.53 0.0M
2022-02-09 1,902.88 1,970.90 1,902.88 1,972.03 0.0M
2022-02-08 1,930.95 1,943.66 1,895.15 1,895.11 0.0M
2022-02-07 1,922.75 1,936.37 1,900.58 1,932.67 0.0M
2022-02-04 1,984.94 1,991.97 1,918.59 1,911.99 0.0M
2022-02-03 2,021.71 2,021.71 1,968.06 1,970.99 0.0M
2022-02-02 2,003.90 2,026.53 1,997.35 2,023.88 0.0M
2022-02-01 1,974.55 1,991.86 1,960.64 1,972.79 0.0M
2022-01-31 1,936.55 1,965.53 1,935.56 1,959.67 0.0M
2022-01-28 1,927.83 1,932.07 1,901.83 1,913.19 0.0M
2022-01-27 1,886.41 1,941.11 1,880.65 1,939.31 0.0M
2022-01-26 1,904.67 1,931.59 1,893.68 1,884.83 0.0M
2022-01-25 1,897.46 1,910.98 1,878.52 1,884.83 0.0M
2022-01-24 1,932.37 1,943.55 1,861.80 1,881.74 0.0M
2022-01-21 1,962.13 1,965.83 1,938.82 1,948.53 0.0M
2022-01-20 1,975.68 1,988.62 1,951.53 1,993.20 0.0M
2022-01-19 1,946.76 1,987.89 1,936.95 1,977.32 0.0M
2022-01-18 1,985.15 1,985.42 1,942.76 1,963.30 0.0M
2022-01-17 1,985.28 1,992.46 1,970.51 1,988.22 0.0M
2022-01-14 2,023.75 2,024.15 1,981.36 1,980.37 0.0M
2022-01-13 2,036.02 2,050.14 2,030.46 2,032.62 0.0M
2022-01-12 2,029.87 2,041.41 2,025.26 2,039.10 0.0M
2022-01-11 2,019.80 2,045.87 2,014.42 2,015.19 0.0M
2022-01-10 2,063.61 2,063.62 2,005.96 1,999.25 0.0M
2022-01-07 2,057.60 2,061.24 2,034.96 2,039.34 0.0M
2022-01-06 2,078.59 2,085.17 2,041.71 2,053.02 0.0M
2022-01-05 2,128.68 2,134.41 2,111.88 2,115.15 0.0M
2022-01-04 2,161.48 2,161.68 2,116.42 2,122.56 0.0M
2022-01-03 2,159.89 2,165.89 2,140.78 2,149.56 0.0M