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
2024-12-30 2,409.05 2,409.05 2,409.05 2,409.05 0.0M
2024-12-27 2,415.02 2,459.28 2,413.51 2,442.18 0.0M
2024-12-23 2,400.96 2,400.96 2,400.96 2,400.96 0.0M
2024-12-20 2,596.51 2,601.84 2,204.53 2,329.20 0.0M
2024-12-19 2,604.50 2,604.50 2,604.50 2,604.50 0.0M
2024-12-18 2,672.44 2,672.44 2,672.44 2,672.44 0.0M
2024-12-17 2,663.88 2,663.88 2,663.88 2,663.88 0.0M
2024-12-16 2,696.03 2,696.03 2,696.03 2,696.03 0.0M
2024-12-13 2,694.82 2,697.89 2,643.28 2,657.36 0.0M
2024-12-12 2,713.67 2,713.67 2,713.67 2,713.67 0.0M
2024-12-11 2,729.94 2,729.94 2,729.94 2,729.94 0.0M
2024-12-10 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2024-12-09 2,715.86 2,715.86 2,715.86 2,715.86 0.0M
2024-12-06 2,703.45 2,720.76 2,696.27 2,720.76 0.0M
2024-12-05 2,698.31 2,698.31 2,698.31 2,698.31 0.0M
2024-12-04 2,711.10 2,711.10 2,711.10 2,711.10 0.0M
2024-12-03 2,724.34 2,724.34 2,724.34 2,724.34 0.0M
2024-12-02 2,715.48 2,715.48 2,715.48 2,715.48 0.0M
2024-11-29 2,631.48 2,662.11 2,629.74 2,661.88 0.0M
2024-11-28 2,639.17 2,639.17 2,639.17 2,639.17 0.0M
2024-11-27 2,624.04 2,624.04 2,624.04 2,624.04 0.0M
2024-11-26 2,646.37 2,646.37 2,646.37 2,646.37 0.0M
2024-11-25 2,639.08 2,639.08 2,639.08 2,639.08 0.0M
2024-11-22 2,595.73 2,649.90 2,583.82 2,649.13 0.0M
2024-11-21 2,581.73 2,581.73 2,581.73 2,581.73 0.0M
2024-11-20 2,619.69 2,619.69 2,619.69 2,619.69 0.0M
2024-11-19 2,584.40 2,584.40 2,584.40 2,584.40 0.0M
2024-11-18 2,556.60 2,556.60 2,556.60 2,556.60 0.0M
2024-11-15 2,633.09 2,633.09 2,570.64 2,570.81 0.0M
2024-11-14 2,649.28 2,649.28 2,649.28 2,649.28 0.0M
2024-11-13 2,639.54 2,639.54 2,639.54 2,639.54 0.0M
2024-11-12 2,635.85 2,635.85 2,635.85 2,635.85 0.0M
2024-11-11 2,706.94 2,706.94 2,706.94 2,706.94 0.0M
2024-11-08 2,642.37 2,674.14 2,631.87 2,645.37 0.0M
2024-11-07 2,615.70 2,615.70 2,615.70 2,615.70 0.0M
2024-11-06 2,637.96 2,637.96 2,637.96 2,637.96 0.0M
2024-11-05 2,659.77 2,659.77 2,659.77 2,659.77 0.0M
2024-11-04 2,687.56 2,687.56 2,687.56 2,687.56 0.0M
2024-11-01 2,684.88 2,722.68 2,681.83 2,711.88 0.0M
2024-10-31 2,676.20 2,676.20 2,676.20 2,676.20 0.0M
2024-10-30 2,691.53 2,691.53 2,691.53 2,691.53 0.0M
2024-10-29 2,706.94 2,706.94 2,706.94 2,706.94 0.0M
2024-10-28 2,721.60 2,721.60 2,721.60 2,721.60 0.0M
2024-10-25 2,729.99 2,752.81 2,728.35 2,742.42 0.0M
2024-10-24 2,752.55 2,752.55 2,752.55 2,752.55 0.0M
2024-10-23 2,768.02 2,768.02 2,768.02 2,768.02 0.0M
2024-10-22 2,776.80 2,776.80 2,776.80 2,776.80 0.0M
2024-10-21 2,794.49 2,794.49 2,794.49 2,794.49 0.0M
2024-10-18 2,801.41 2,816.47 2,788.53 2,795.23 0.0M
2024-10-17 2,811.43 2,811.43 2,811.43 2,811.43 0.0M
2024-10-16 2,780.07 2,780.07 2,780.07 2,780.07 0.0M
2024-10-15 2,783.71 2,783.71 2,783.71 2,783.71 0.0M
2024-10-14 2,818.92 2,818.92 2,818.92 2,818.92 0.0M
2024-10-11 2,788.17 2,820.32 2,777.20 2,816.57 0.0M
2024-10-10 2,780.44 2,780.44 2,780.44 2,780.44 0.0M
2024-10-09 2,774.73 2,774.73 2,774.73 2,774.73 0.0M
2024-10-08 2,776.35 2,776.35 2,776.35 2,776.35 0.0M
2024-10-07 2,782.14 2,782.14 2,782.14 2,782.14 0.0M
2024-10-04 2,732.53 2,749.02 2,692.83 2,724.97 0.0M
2024-10-03 2,731.16 2,731.16 2,731.16 2,731.16 0.0M
2024-10-02 2,745.80 2,745.80 2,745.80 2,745.80 0.0M
2024-10-01 2,769.26 2,769.26 2,769.26 2,769.26 0.0M
2024-09-30 2,790.20 2,796.48 2,758.32 2,768.62 0.0M
2024-09-27 2,831.35 2,831.35 2,784.49 2,790.20 0.0M
2024-09-26 2,853.92 2,853.92 2,853.92 2,853.92 0.0M
2024-09-25 2,874.67 2,874.67 2,874.67 2,874.67 0.0M
2024-09-24 2,853.30 2,853.30 2,853.30 2,853.30 0.0M
2024-09-23 2,852.25 2,852.25 2,852.25 2,852.25 0.0M
2024-09-20 2,988.44 2,997.78 2,877.60 2,885.02 0.0M
2024-09-19 2,982.79 2,982.79 2,982.79 2,982.79 0.0M
2024-09-18 2,950.49 2,950.49 2,950.49 2,950.49 0.0M
2024-09-17 2,994.84 2,994.84 2,994.84 2,994.84 0.0M
2024-09-16 3,021.26 3,021.26 3,021.26 3,021.26 0.0M
2024-09-13 3,017.26 3,047.37 3,010.91 3,022.65 0.0M
2024-09-12 2,994.23 2,994.23 2,994.23 2,994.23 0.0M
2024-09-11 2,930.36 2,930.36 2,930.36 2,930.36 0.0M
2024-09-10 2,890.54 2,890.54 2,890.54 2,890.54 0.0M
2024-09-09 2,917.18 2,917.18 2,917.18 2,917.18 0.0M
2024-09-06 2,894.23 2,952.93 2,883.55 2,905.44 0.0M
2024-09-05 2,916.02 2,916.02 2,916.02 2,916.02 0.0M
2024-09-04 2,958.05 2,958.05 2,958.05 2,958.05 0.0M
2024-09-03 2,999.46 2,999.46 2,999.46 2,999.46 0.0M
2024-09-02 3,007.28 3,007.28 3,007.28 3,007.28 0.0M
2024-08-30 2,993.36 3,026.57 2,988.54 3,018.99 0.0M
2024-08-29 2,994.48 2,994.48 2,994.48 2,994.48 0.0M
2024-08-28 2,948.76 2,948.76 2,948.76 2,948.76 0.0M
2024-08-27 2,954.96 2,954.96 2,954.96 2,954.96 0.0M
2024-08-26 2,947.42 2,947.42 2,947.42 2,947.42 0.0M
2024-08-23 2,973.74 2,982.73 2,955.59 2,967.50 0.0M
2024-08-22 2,976.85 2,976.85 2,976.85 2,976.85 0.0M
2024-08-21 2,935.48 2,935.48 2,935.48 2,935.48 0.0M
2024-08-20 2,950.70 2,950.70 2,950.70 2,950.70 0.0M
2024-08-19 2,979.75 2,979.75 2,979.75 2,979.75 0.0M
2024-08-16 2,993.41 3,000.44 2,965.88 2,975.37 0.0M
2024-08-15 2,996.07 2,996.07 2,996.07 2,996.07 0.0M
2024-08-14 2,951.11 2,951.11 2,951.11 2,951.11 0.0M
2024-08-13 2,951.02 2,951.02 2,951.02 2,951.02 0.0M
2024-08-12 2,902.42 2,902.42 2,902.42 2,902.42 0.0M
2024-08-09 2,890.47 2,949.70 2,868.80 2,949.70 0.0M
2024-08-08 2,791.52 2,791.52 2,791.52 2,791.52 0.0M
2024-08-07 2,791.52 2,791.52 2,791.52 2,791.52 0.0M
2024-08-06 2,876.29 2,876.29 2,876.29 2,876.29 0.0M
2024-08-05 2,794.23 2,794.23 2,794.23 2,794.23 0.0M
2024-08-02 2,879.22 2,879.22 2,879.22 2,879.22 0.0M
2024-08-01 3,006.28 3,006.50 2,967.91 2,985.36 0.0M
2024-07-31 2,970.69 2,998.53 2,957.81 2,991.86 0.0M
2024-07-30 2,936.69 2,983.39 2,932.69 2,955.30 0.0M
2024-07-29 2,891.07 2,939.46 2,885.92 2,919.77 0.0M
2024-07-26 2,907.30 2,920.56 2,876.71 2,895.64 0.0M
2024-07-25 2,926.15 2,932.97 2,882.30 2,904.95 0.0M
2024-07-24 2,954.48 2,967.70 2,947.62 2,945.67 0.0M
2024-07-23 2,955.85 2,977.36 2,953.48 2,970.91 0.0M
2024-07-22 2,942.94 2,955.80 2,935.89 2,944.09 0.0M
2024-07-19 2,892.22 2,943.15 2,892.22 2,925.95 0.0M
2024-07-18 2,940.69 2,959.70 2,898.21 2,887.98 0.0M
2024-07-17 3,007.97 3,007.97 2,935.14 2,933.42 0.0M
2024-07-16 3,041.28 3,057.08 3,030.89 3,043.00 0.0M
2024-07-15 3,074.74 3,089.80 3,048.71 3,051.22 0.0M
2024-07-12 3,068.70 3,085.26 3,059.23 3,085.95 0.0M
2024-07-11 3,079.55 3,079.84 3,059.39 3,062.37 0.0M
2024-07-10 3,028.62 3,067.04 3,027.56 3,070.50 0.0M
2024-07-09 3,069.64 3,078.14 3,033.26 3,039.07 0.0M
2024-07-08 3,071.41 3,089.06 3,059.61 3,080.19 0.0M
2024-07-05 3,081.54 3,088.44 3,057.56 3,068.12 0.0M
2024-07-04 3,027.06 3,077.03 3,022.28 3,066.20 0.0M
2024-07-03 3,081.32 3,081.36 3,053.81 3,052.70 0.0M
2024-07-02 3,115.22 3,123.58 3,039.37 3,085.36 0.0M
2024-07-01 3,121.75 3,127.83 3,081.05 3,112.81 0.0M
2024-06-28 3,122.93 3,128.69 3,094.49 3,097.27 0.0M
2024-06-27 3,104.63 3,115.70 3,093.10 3,099.45 0.0M
2024-06-26 3,146.45 3,173.37 3,128.48 3,121.74 0.0M
2024-06-25 3,093.06 3,158.91 3,090.81 3,159.24 0.0M
2024-06-24 3,074.93 3,099.14 3,068.77 3,093.37 0.0M
2024-06-21 3,082.68 3,098.45 3,062.20 3,081.66 0.0M
2024-06-20 3,067.85 3,089.64 3,061.01 3,097.03 0.0M
2024-06-19 3,050.34 3,070.93 3,048.02 3,068.04 0.0M
2024-06-18 3,055.93 3,066.37 3,047.43 3,063.81 0.0M
2024-06-17 3,071.79 3,089.88 3,051.88 3,055.88 0.0M
2024-06-14 3,078.74 3,095.89 3,050.55 3,072.25 0.0M
2024-06-13 3,098.03 3,104.44 3,074.29 3,069.55 0.0M
2024-06-12 3,078.78 3,109.48 3,072.98 3,100.13 0.0M
2024-06-11 3,099.53 3,114.50 3,068.37 3,074.68 0.0M
2024-06-10 3,083.13 3,104.79 3,080.03 3,100.01 0.0M
2024-06-07 3,078.89 3,107.63 3,073.25 3,098.06 0.0M
2024-06-06 3,065.13 3,087.77 3,055.84 3,072.40 0.0M
2024-06-04 2,996.08 3,010.25 2,982.66 2,999.25 0.0M
2024-06-03 2,997.17 3,011.10 2,971.03 2,984.90 0.0M
2024-05-31 2,963.62 3,005.83 2,956.70 2,995.97 0.0M
2024-05-30 2,967.25 2,991.79 2,967.25 2,971.05 0.0M
2024-05-29 2,965.40 2,971.38 2,948.87 2,953.55 0.0M
2024-05-28 2,990.53 3,003.87 2,973.00 2,980.06 0.0M
2024-05-27 2,984.08 2,999.27 2,967.26 2,987.81 0.0M
2024-05-24 3,002.77 3,009.17 2,977.02 2,989.35 0.0M
2024-05-23 2,981.07 3,022.12 2,981.07 3,007.85 0.0M
2024-05-22 2,990.56 2,991.32 2,945.60 2,983.90 0.0M
2024-05-21 2,947.07 2,995.18 2,946.62 2,993.40 0.0M
2024-05-17 2,970.52 2,992.19 2,952.99 2,955.91 0.0M
2024-05-16 2,972.26 2,989.15 2,923.42 2,978.19 0.0M
2024-05-15 2,969.77 2,987.73 2,958.31 2,976.83 0.0M
2024-05-14 2,963.06 2,979.89 2,942.65 2,944.46 0.0M
2024-05-13 2,918.49 2,944.59 2,912.65 2,946.64 0.0M
2024-05-08 2,893.26 2,900.92 2,876.37 2,884.78 0.0M
2024-05-07 2,834.71 2,874.40 2,819.45 2,879.16 0.0M
2024-05-06 2,805.92 2,816.63 2,785.20 2,810.79 0.0M
2024-05-03 2,796.05 2,814.46 2,748.03 2,800.73 0.0M
2024-05-02 2,894.06 2,897.92 2,813.70 2,826.09 0.0M
2024-05-01 2,861.49 2,873.41 2,827.79 2,870.03 0.0M
2024-04-30 2,859.75 2,913.70 2,827.31 2,886.21 0.0M
2024-04-29 2,870.20 2,879.73 2,849.17 2,861.22 0.0M
2024-04-26 2,810.43 2,858.26 2,809.30 2,856.72 0.0M
2024-04-25 2,835.73 2,835.73 2,785.49 2,794.16 0.0M
2024-04-24 2,877.67 2,878.53 2,844.56 2,841.11 0.0M
2024-04-23 2,839.00 2,873.39 2,834.92 2,877.44 0.0M
2024-04-22 2,792.28 2,838.31 2,790.24 2,837.97 0.0M
2024-04-19 2,797.61 2,817.62 2,785.36 2,810.42 0.0M
2024-04-18 2,819.91 2,826.10 2,783.39 2,796.62 0.0M
2024-04-17 2,811.09 2,836.70 2,804.02 2,814.93 0.0M
2024-04-16 2,809.27 2,825.58 2,786.51 2,812.93 0.0M
2024-04-15 2,848.28 2,870.17 2,844.53 2,849.87 0.0M
2024-04-12 2,847.95 2,886.30 2,844.00 2,847.97 0.0M
2024-04-11 2,817.97 2,852.12 2,811.24 2,836.94 0.0M
2024-04-10 2,825.68 2,832.92 2,786.33 2,827.98 0.0M
2024-04-09 2,853.40 2,861.50 2,822.27 2,821.09 0.0M
2024-04-08 2,834.49 2,858.24 2,830.55 2,851.49 0.0M
2024-04-05 2,817.15 2,844.21 2,808.17 2,841.53 0.0M
2024-04-04 2,853.29 2,864.89 2,833.68 2,838.85 0.0M
2024-04-03 2,859.24 2,871.04 2,835.87 2,866.35 0.0M
2024-04-02 2,897.88 2,902.72 2,826.70 2,839.15 0.0M
2024-03-27 2,890.81 2,898.33 2,862.15 2,871.78 0.0M
2024-03-26 2,892.51 2,897.05 2,870.54 2,884.47 0.0M
2024-03-25 2,883.80 2,897.92 2,875.90 2,894.99 0.0M
2024-03-22 2,877.48 2,897.06 2,874.98 2,883.77 0.0M
2024-03-21 2,879.84 2,884.32 2,832.46 2,875.65 0.0M
2024-03-20 2,871.15 2,883.74 2,867.59 2,885.08 0.0M
2024-03-19 2,889.95 2,900.50 2,870.48 2,869.90 0.0M
2024-03-18 2,889.93 2,892.32 2,862.17 2,893.78 0.0M
2024-03-15 2,909.98 2,920.95 2,885.09 2,878.54 0.0M
2024-03-14 2,906.63 2,934.02 2,902.26 2,921.73 0.0M
2024-03-13 2,917.23 2,925.04 2,886.67 2,894.64 0.0M
2024-03-12 2,891.18 2,924.35 2,853.21 2,915.09 0.0M
2024-03-11 2,905.53 2,921.21 2,868.24 2,872.83 0.0M
2024-03-08 2,904.48 2,918.02 2,885.89 2,897.52 0.0M
2024-03-07 2,794.53 2,936.98 2,784.99 2,912.40 0.0M
2024-03-06 2,780.65 2,794.76 2,766.53 2,779.10 0.0M
2024-03-05 2,844.54 2,844.54 2,781.33 2,786.02 0.0M
2024-03-04 2,827.28 2,843.31 2,818.22 2,834.27 0.0M
2024-03-01 2,741.77 2,794.88 2,735.51 2,796.15 0.0M
2024-02-29 2,755.53 2,764.23 2,734.62 2,735.28 0.0M
2024-02-28 2,747.23 2,770.62 2,741.62 2,749.13 0.0M
2024-02-27 2,781.18 2,782.91 2,699.26 2,753.44 0.0M
2024-02-26 2,774.14 2,786.25 2,767.26 2,773.24 0.0M
2024-02-23 2,792.98 2,793.73 2,774.82 2,778.42 0.0M
2024-02-22 2,776.57 2,797.72 2,771.86 2,790.94 0.0M
2024-02-21 2,751.35 2,759.48 2,723.50 2,752.80 0.0M
2024-02-20 2,800.74 2,809.96 2,762.98 2,773.96 0.0M
2024-02-19 2,797.88 2,801.62 2,791.28 2,805.60 0.0M
2024-02-16 2,788.88 2,794.87 2,772.70 2,791.91 0.0M
2024-02-15 2,771.98 2,794.11 2,768.94 2,786.91 0.0M
2024-02-14 2,748.34 2,768.89 2,741.56 2,771.29 0.0M
2024-02-13 2,748.92 2,764.78 2,731.20 2,740.56 0.0M
2024-02-12 2,775.40 2,777.97 2,738.69 2,748.53 0.0M
2024-02-09 2,732.65 2,752.80 2,725.03 2,748.60 0.0M
2024-02-08 2,743.20 2,743.33 2,702.40 2,707.95 0.0M
2024-02-07 2,720.41 2,747.04 2,692.74 2,736.81 0.0M
2024-02-06 2,728.35 2,735.86 2,701.05 2,716.83 0.0M
2024-02-05 2,664.58 2,724.12 2,658.94 2,700.05 0.0M
2024-02-02 2,675.33 2,682.90 2,648.29 2,655.83 0.0M
2024-02-01 2,668.99 2,686.40 2,642.81 2,667.24 0.0M
2024-01-31 2,639.27 2,683.43 2,589.66 2,647.65 0.0M
2024-01-30 2,606.60 2,621.32 2,593.03 2,595.82 0.0M
2024-01-29 2,585.22 2,594.68 2,573.34 2,592.36 0.0M
2024-01-26 2,546.37 2,573.13 2,546.37 2,568.57 0.0M
2024-01-25 2,554.19 2,559.92 2,541.43 2,553.52 0.0M
2024-01-24 2,557.98 2,563.16 2,543.16 2,544.48 0.0M
2024-01-23 2,550.55 2,552.22 2,517.95 2,539.18 0.0M
2024-01-22 2,554.20 2,560.92 2,544.23 2,553.95 0.0M
2024-01-19 2,565.62 2,572.48 2,545.67 2,549.64 0.0M
2024-01-18 2,557.82 2,564.68 2,551.10 2,559.54 0.0M
2024-01-17 2,551.63 2,561.04 2,539.13 2,557.96 0.0M
2024-01-16 2,564.02 2,572.26 2,554.95 2,571.25 0.0M
2024-01-15 2,586.35 2,590.59 2,560.81 2,567.43 0.0M
2024-01-12 2,571.07 2,590.06 2,571.07 2,576.75 0.0M
2024-01-11 2,590.44 2,602.36 2,567.81 2,566.30 0.0M
2024-01-10 2,555.24 2,579.14 2,552.65 2,580.63 0.0M
2024-01-09 2,547.39 2,559.87 2,547.23 2,558.36 0.0M
2024-01-08 2,543.64 2,559.57 2,535.00 2,544.13 0.0M
2024-01-05 2,552.53 2,557.87 2,535.95 2,556.36 0.0M
2024-01-04 2,500.98 2,562.45 2,500.98 2,557.97 0.0M
2024-01-03 2,494.14 2,501.26 2,472.66 2,491.58 0.0M
2024-01-02 2,495.79 2,501.12 2,466.27 2,488.87 0.0M