덴마크 OMXC (OMXC20)

OMXC20
🏛️ 덴마크 →
1,539.61
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
2021-12-30 1,851.35 1,871.77 1,851.35 1,863.99 6.6M
2021-12-29 1,857.12 1,862.85 1,843.35 1,850.94 6.0M
2021-12-28 1,857.17 1,869.12 1,848.71 1,854.54 5.5M
2021-12-27 1,825.63 1,854.45 1,825.31 1,849.92 5.0M
2021-12-23 1,831.25 1,835.64 1,815.26 1,825.05 7.0M
2021-12-22 1,797.70 1,825.68 1,791.13 1,825.68 8.8M
2021-12-21 1,774.59 1,792.78 1,759.32 1,784.76 11.2M
2021-12-20 1,830.40 1,830.40 1,689.37 1,752.91 17.1M
2021-12-17 1,855.79 1,858.41 1,832.17 1,844.49 20.1M
2021-12-16 1,860.21 1,869.45 1,842.78 1,861.89 13.1M
2021-12-15 1,810.95 1,836.11 1,810.74 1,833.39 12.6M
2021-12-14 1,847.24 1,852.17 1,804.61 1,806.19 13.2M
2021-12-13 1,842.43 1,860.71 1,836.30 1,849.91 10.0M
2021-12-10 1,838.11 1,845.51 1,825.44 1,839.19 9.0M
2021-12-09 1,849.22 1,857.87 1,839.41 1,852.62 10.3M
2021-12-08 1,824.20 1,856.09 1,824.15 1,839.42 14.5M
2021-12-07 1,774.85 1,820.81 1,773.89 1,818.83 14.1M
2021-12-06 1,763.52 1,774.83 1,749.45 1,762.32 12.8M
2021-12-03 1,764.52 1,785.88 1,751.01 1,753.72 13.2M
2021-12-02 1,793.07 1,796.14 1,748.14 1,760.71 15.7M
2021-12-01 1,785.45 1,801.15 1,775.72 1,800.63 12.9M
2021-11-30 1,793.30 1,805.35 1,781.56 1,783.92 25.9M
2021-11-29 1,813.64 1,822.85 1,792.67 1,801.27 12.9M
2021-11-26 1,751.63 1,821.25 1,748.71 1,806.59 17.0M
2021-11-25 1,816.95 1,835.62 1,816.63 1,823.76 9.2M
2021-11-24 1,814.21 1,834.58 1,803.71 1,810.76 10.9M
2021-11-23 1,852.90 1,856.41 1,812.80 1,817.26 13.2M
2021-11-22 1,887.23 1,906.64 1,872.04 1,873.41 13.3M
2021-11-19 1,888.33 1,906.47 1,886.76 1,889.77 13.9M
2021-11-18 1,901.07 1,911.20 1,893.14 1,894.86 8.5M
2021-11-17 1,891.45 1,911.45 1,888.18 1,900.17 9.4M
2021-11-16 1,896.08 1,901.11 1,886.00 1,896.25 10.4M
2021-11-15 1,893.09 1,898.45 1,888.57 1,895.70 10.8M
2021-11-12 1,887.36 1,900.88 1,885.78 1,897.09 12.0M
2021-11-11 1,868.13 1,888.47 1,855.23 1,887.10 11.3M
2021-11-10 1,875.74 1,877.60 1,848.67 1,864.08 12.1M
2021-11-09 1,871.27 1,886.67 1,864.46 1,878.45 13.3M
2021-11-08 1,853.79 1,881.85 1,850.94 1,876.36 18.3M
2021-11-05 1,881.94 1,887.99 1,841.28 1,846.16 15.7M
2021-11-04 1,875.30 1,898.41 1,874.03 1,884.08 16.6M
2021-11-03 1,867.80 1,872.58 1,844.55 1,864.32 27.2M
2021-11-02 1,839.63 1,864.20 1,839.29 1,864.05 12.6M
2021-11-01 1,852.61 1,858.14 1,841.57 1,851.97 13.5M
2021-10-29 1,834.23 1,860.19 1,817.92 1,845.67 19.6M
2021-10-28 1,813.52 1,842.72 1,807.57 1,842.72 9.3M
2021-10-27 1,840.29 1,842.96 1,816.34 1,826.77 10.8M
2021-10-26 1,830.16 1,836.01 1,814.08 1,835.23 11.0M
2021-10-25 1,832.73 1,835.07 1,819.25 1,829.45 9.0M
2021-10-22 1,807.68 1,828.65 1,802.00 1,824.89 9.0M
2021-10-21 1,793.53 1,804.79 1,787.80 1,804.43 9.6M
2021-10-20 1,785.41 1,805.97 1,783.90 1,797.15 12.1M
2021-10-19 1,767.62 1,788.74 1,763.06 1,788.39 11.6M
2021-10-18 1,758.33 1,771.39 1,747.44 1,768.84 10.2M
2021-10-15 1,751.90 1,762.60 1,736.73 1,762.55 16.0M
2021-10-14 1,750.71 1,756.05 1,735.41 1,737.19 12.6M
2021-10-13 1,711.18 1,752.14 1,706.80 1,746.79 11.5M
2021-10-12 1,689.29 1,719.66 1,683.52 1,704.17 11.1M
2021-10-11 1,696.78 1,699.80 1,679.75 1,696.83 10.2M
2021-10-08 1,729.58 1,733.11 1,703.35 1,704.36 11.3M
2021-10-07 1,712.09 1,724.60 1,702.23 1,723.00 12.0M
2021-10-06 1,701.48 1,702.32 1,670.02 1,699.59 15.0M
2021-10-05 1,687.15 1,706.54 1,681.30 1,702.19 11.9M
2021-10-04 1,702.69 1,714.99 1,684.12 1,685.43 11.9M
2021-10-01 1,710.95 1,725.92 1,701.67 1,705.38 11.7M
2021-09-30 1,758.45 1,764.19 1,724.15 1,727.57 15.3M
2021-09-29 1,732.92 1,760.86 1,732.00 1,732.00 11.6M
2021-09-28 1,764.65 1,766.72 1,718.76 1,720.83 14.7M
2021-09-27 1,808.32 1,812.82 1,767.71 1,770.98 10.6M
2021-09-24 1,822.97 1,825.64 1,791.48 1,800.28 9.0M
2021-09-23 1,820.81 1,835.81 1,819.19 1,827.08 10.5M
2021-09-22 1,815.69 1,819.74 1,796.44 1,803.92 8.9M
2021-09-21 1,769.07 1,809.26 1,769.07 1,805.30 9.7M
2021-09-20 1,778.69 1,786.68 1,753.26 1,769.86 13.2M
2021-09-17 1,816.60 1,822.05 1,794.76 1,795.82 16.1M
2021-09-16 1,789.31 1,808.15 1,788.42 1,806.87 10.4M
2021-09-15 1,802.40 1,810.41 1,787.38 1,790.24 13.5M
2021-09-14 1,797.08 1,809.85 1,789.54 1,802.10 9.5M
2021-09-13 1,793.60 1,806.74 1,791.93 1,796.45 10.2M
2021-09-10 1,799.44 1,801.26 1,780.33 1,788.35 8.8M
2021-09-09 1,798.14 1,806.77 1,790.61 1,802.10 9.8M
2021-09-08 1,823.65 1,828.43 1,802.56 1,807.30 10.5M
2021-09-07 1,831.41 1,837.58 1,823.01 1,829.51 7.8M
2021-09-06 1,824.90 1,835.67 1,824.17 1,833.88 6.3M
2021-09-03 1,828.51 1,834.09 1,805.85 1,819.71 9.2M
2021-09-02 1,812.69 1,829.59 1,807.62 1,829.47 9.7M
2021-09-01 1,813.30 1,820.52 1,799.92 1,810.55 11.7M
2021-08-31 1,827.93 1,836.10 1,796.79 1,799.64 23.9M
2021-08-30 1,811.55 1,824.35 1,808.46 1,823.45 6.0M
2021-08-27 1,819.01 1,824.06 1,813.32 1,816.98 8.1M
2021-08-26 1,822.61 1,832.27 1,822.61 1,828.45 8.0M
2021-08-25 1,832.96 1,841.09 1,820.94 1,825.06 8.3M
2021-08-24 1,859.72 1,861.17 1,835.29 1,837.55 10.3M
2021-08-23 1,859.57 1,866.27 1,849.97 1,860.14 10.1M
2021-08-20 1,845.11 1,859.20 1,834.06 1,857.52 11.6M
2021-08-19 1,831.50 1,845.36 1,821.30 1,842.70 15.0M
2021-08-18 1,841.95 1,854.99 1,837.28 1,852.69 11.8M
2021-08-17 1,818.56 1,841.19 1,811.32 1,838.92 14.2M
2021-08-16 1,810.44 1,822.21 1,808.43 1,817.20 8.8M
2021-08-13 1,807.81 1,820.44 1,807.26 1,817.85 10.0M
2021-08-12 1,798.52 1,805.54 1,794.09 1,804.48 12.5M
2021-08-11 1,803.55 1,812.30 1,792.78 1,803.08 17.8M
2021-08-10 1,809.83 1,822.05 1,802.80 1,804.71 11.3M
2021-08-09 1,785.19 1,811.65 1,785.19 1,807.38 9.5M
2021-08-06 1,806.40 1,807.95 1,783.19 1,787.95 12.9M
2021-08-05 1,798.08 1,814.64 1,797.24 1,813.95 12.2M
2021-08-04 1,751.52 1,787.96 1,747.17 1,783.97 10.6M
2021-08-03 1,743.30 1,753.30 1,740.33 1,744.88 10.1M
2021-08-02 1,740.00 1,747.77 1,724.47 1,740.80 8.4M
2021-07-30 1,713.94 1,739.82 1,710.74 1,735.00 10.5M
2021-07-29 1,736.39 1,742.40 1,716.40 1,722.69 8.8M
2021-07-28 1,705.32 1,734.10 1,705.27 1,730.92 9.3M
2021-07-27 1,708.77 1,715.50 1,701.22 1,707.10 10.2M
2021-07-26 1,728.61 1,734.44 1,712.39 1,715.37 10.7M
2021-07-23 1,719.86 1,729.81 1,711.82 1,726.97 14.8M
2021-07-22 1,709.45 1,723.43 1,699.25 1,722.94 11.6M
2021-07-21 1,687.52 1,708.86 1,686.22 1,708.10 11.4M
2021-07-20 1,692.79 1,698.83 1,672.10 1,680.66 12.4M
2021-07-19 1,696.91 1,698.55 1,666.99 1,684.44 13.0M
2021-07-16 1,696.66 1,703.32 1,688.51 1,696.92 11.9M
2021-07-15 1,706.22 1,713.23 1,692.57 1,694.31 14.3M
2021-07-14 1,710.10 1,715.92 1,699.27 1,709.84 8.0M
2021-07-13 1,708.39 1,714.96 1,698.44 1,712.11 9.9M
2021-07-12 1,692.87 1,713.01 1,690.35 1,711.37 11.3M
2021-07-09 1,702.59 1,707.56 1,675.20 1,691.92 14.7M
2021-07-08 1,707.76 1,711.90 1,692.24 1,694.99 16.3M
2021-07-07 1,697.73 1,715.14 1,689.35 1,710.89 12.4M
2021-07-06 1,674.76 1,698.13 1,674.73 1,689.08 9.8M
2021-07-05 1,672.27 1,678.32 1,666.29 1,674.03 7.8M
2021-07-02 1,679.79 1,685.96 1,667.88 1,673.47 14.1M
2021-07-01 1,666.21 1,681.73 1,659.77 1,676.84 14.6M
2021-06-30 1,663.75 1,670.35 1,648.63 1,654.35 15.2M
2021-06-29 1,643.74 1,666.42 1,643.56 1,658.37 14.0M
2021-06-28 1,643.99 1,648.27 1,634.61 1,647.41 9.7M
2021-06-25 1,640.22 1,640.47 1,630.50 1,636.03 10.3M
2021-06-24 1,623.02 1,639.83 1,622.12 1,636.86 9.1M
2021-06-23 1,638.05 1,638.45 1,619.36 1,621.16 8.4M
2021-06-22 1,637.75 1,639.35 1,624.32 1,633.20 9.5M
2021-06-21 1,623.16 1,632.56 1,612.05 1,632.56 10.3M
2021-06-18 1,633.32 1,646.74 1,622.49 1,624.94 22.7M
2021-06-17 1,629.95 1,635.48 1,615.67 1,632.57 14.1M
2021-06-16 1,633.92 1,649.72 1,631.07 1,646.42 13.0M
2021-06-15 1,631.16 1,640.08 1,626.66 1,633.64 10.8M
2021-06-14 1,618.84 1,626.35 1,616.16 1,625.86 12.1M
2021-06-11 1,624.59 1,625.77 1,610.32 1,613.60 12.2M
2021-06-10 1,611.66 1,618.80 1,596.36 1,612.21 13.4M
2021-06-09 1,595.25 1,612.28 1,591.35 1,607.62 10.7M
2021-06-08 1,591.62 1,605.36 1,586.14 1,594.63 12.9M
2021-06-07 1,593.57 1,596.69 1,582.74 1,594.98 11.3M
2021-06-04 1,578.94 1,586.22 1,571.25 1,585.77 10.5M
2021-06-03 1,572.72 1,576.51 1,556.92 1,574.75 10.0M
2021-06-02 1,588.81 1,597.03 1,568.81 1,570.09 12.6M
2021-06-01 1,581.59 1,598.25 1,581.24 1,586.23 12.8M
2021-05-31 1,590.24 1,595.50 1,577.40 1,577.40 8.8M
2021-05-28 1,564.54 1,592.32 1,563.63 1,587.37 11.5M
2021-05-27 1,586.94 1,589.25 1,569.65 1,569.65 26.2M
2021-05-26 1,587.16 1,599.33 1,586.18 1,588.02 13.7M
2021-05-25 1,590.57 1,601.87 1,589.29 1,589.63 13.2M
2021-05-21 1,577.46 1,594.22 1,576.42 1,590.33 13.7M
2021-05-20 1,552.31 1,575.47 1,552.08 1,573.25 13.5M
2021-05-19 1,540.19 1,552.68 1,531.58 1,545.33 13.4M
2021-05-18 1,557.88 1,565.14 1,551.21 1,553.54 17.4M
2021-05-17 1,548.84 1,555.87 1,529.81 1,551.72 20.1M
2021-05-12 1,522.96 1,540.30 1,519.23 1,524.70 17.7M
2021-05-11 1,542.27 1,542.92 1,507.32 1,520.59 16.7M
2021-05-10 1,556.42 1,559.16 1,545.00 1,554.59 18.6M
2021-05-07 1,545.29 1,558.15 1,536.99 1,557.89 14.6M
2021-05-06 1,551.90 1,556.66 1,529.91 1,531.70 18.2M
2021-05-05 1,542.51 1,563.69 1,537.93 1,549.80 18.4M
2021-05-04 1,559.70 1,563.52 1,521.17 1,524.56 18.0M
2021-05-03 1,552.99 1,558.08 1,541.87 1,552.29 15.3M
2021-04-29 1,560.97 1,562.72 1,541.68 1,542.63 16.0M
2021-04-28 1,561.67 1,561.76 1,540.84 1,555.02 15.0M
2021-04-27 1,552.79 1,581.52 1,550.63 1,558.76 14.7M
2021-04-26 1,549.05 1,558.43 1,541.56 1,542.64 10.0M
2021-04-23 1,546.84 1,553.00 1,537.03 1,541.09 10.5M
2021-04-22 1,517.66 1,548.86 1,515.39 1,546.47 12.7M
2021-04-21 1,506.84 1,518.77 1,503.41 1,517.21 16.5M
2021-04-20 1,511.36 1,518.62 1,498.02 1,498.02 19.2M
2021-04-19 1,519.21 1,529.95 1,512.00 1,512.27 11.8M
2021-04-16 1,506.07 1,521.77 1,505.89 1,519.21 14.5M
2021-04-15 1,493.66 1,506.04 1,487.56 1,504.92 10.3M
2021-04-14 1,505.52 1,510.00 1,489.52 1,489.63 9.9M
2021-04-13 1,488.00 1,502.42 1,486.54 1,499.99 9.7M
2021-04-12 1,504.03 1,504.19 1,481.74 1,483.99 9.1M
2021-04-09 1,487.84 1,502.72 1,480.00 1,501.13 10.1M
2021-04-08 1,461.36 1,488.91 1,460.90 1,487.28 12.7M
2021-04-07 1,479.57 1,481.67 1,460.65 1,460.85 12.9M
2021-04-06 1,476.76 1,487.62 1,464.00 1,475.37 15.0M
2021-03-31 1,456.79 1,486.34 1,452.90 1,471.77 13.7M
2021-03-30 1,460.19 1,461.00 1,450.44 1,455.03 9.0M
2021-03-29 1,447.06 1,455.80 1,435.72 1,454.07 9.1M
2021-03-26 1,422.78 1,439.41 1,422.04 1,439.35 10.8M
2021-03-25 1,410.93 1,422.45 1,406.08 1,419.83 11.0M
2021-03-24 1,426.58 1,434.86 1,415.48 1,416.13 12.1M
2021-03-23 1,447.55 1,451.76 1,437.35 1,437.35 12.4M
2021-03-22 1,435.56 1,454.85 1,428.78 1,450.40 9.5M
2021-03-19 1,428.51 1,445.24 1,425.22 1,440.32 19.4M
2021-03-18 1,443.46 1,445.40 1,422.13 1,440.06 13.7M
2021-03-17 1,461.99 1,465.03 1,429.95 1,437.08 13.7M
2021-03-16 1,452.09 1,467.51 1,448.19 1,466.29 12.7M
2021-03-15 1,445.49 1,452.35 1,441.32 1,448.14 11.4M
2021-03-12 1,447.84 1,449.52 1,431.82 1,434.78 11.7M
2021-03-11 1,438.22 1,458.47 1,433.57 1,451.52 16.2M
2021-03-10 1,424.86 1,443.41 1,414.09 1,439.45 13.5M
2021-03-09 1,387.37 1,429.14 1,384.06 1,423.32 16.1M
2021-03-08 1,385.26 1,387.46 1,362.94 1,384.00 13.6M
2021-03-05 1,376.60 1,382.98 1,365.35 1,365.35 16.1M
2021-03-04 1,399.19 1,406.87 1,379.99 1,386.18 19.0M
2021-03-03 1,439.56 1,440.39 1,398.77 1,402.87 13.7M
2021-03-02 1,447.49 1,456.26 1,437.28 1,437.47 10.0M
2021-03-01 1,436.83 1,448.65 1,436.83 1,446.24 11.7M
2021-02-26 1,427.95 1,443.33 1,413.30 1,421.46 15.1M
2021-02-25 1,437.07 1,446.15 1,433.98 1,438.97 12.3M
2021-02-24 1,422.11 1,439.23 1,418.54 1,425.09 10.7M
2021-02-23 1,457.33 1,460.18 1,412.07 1,428.56 13.2M
2021-02-22 1,478.57 1,478.64 1,455.90 1,455.90 7.9M
2021-02-19 1,492.18 1,493.29 1,474.33 1,484.24 10.7M
2021-02-18 1,508.80 1,516.23 1,488.20 1,489.55 9.1M
2021-02-17 1,505.44 1,512.78 1,495.67 1,509.43 9.3M
2021-02-16 1,516.00 1,517.76 1,510.25 1,511.68 8.0M
2021-02-15 1,513.64 1,515.54 1,504.81 1,513.95 8.9M
2021-02-12 1,486.57 1,502.16 1,481.11 1,500.99 11.4M
2021-02-11 1,441.96 1,478.78 1,440.80 1,476.84 10.8M
2021-02-10 1,454.85 1,456.97 1,432.67 1,437.14 13.0M
2021-02-09 1,465.11 1,468.83 1,457.68 1,458.88 13.1M
2021-02-08 1,480.08 1,482.66 1,465.23 1,467.62 12.1M
2021-02-05 1,474.18 1,483.16 1,468.45 1,474.98 13.7M
2021-02-04 1,480.41 1,499.10 1,467.19 1,468.60 14.0M
2021-02-03 1,481.71 1,493.85 1,475.27 1,479.82 14.3M
2021-02-02 1,448.61 1,469.26 1,444.50 1,465.16 12.8M
2021-02-01 1,431.32 1,448.74 1,427.93 1,443.16 11.4M
2021-01-29 1,431.18 1,436.80 1,417.53 1,419.46 15.0M
2021-01-28 1,422.46 1,454.11 1,388.83 1,450.37 21.8M
2021-01-27 1,471.34 1,471.94 1,424.47 1,440.33 25.2M
2021-01-26 1,478.38 1,494.22 1,472.61 1,474.39 11.3M
2021-01-25 1,491.00 1,492.39 1,475.13 1,489.74 11.8M
2021-01-22 1,485.74 1,490.29 1,471.12 1,482.27 10.0M
2021-01-21 1,488.44 1,498.60 1,482.04 1,485.26 11.7M
2021-01-20 1,483.43 1,486.22 1,470.52 1,482.38 10.8M
2021-01-19 1,471.46 1,485.46 1,469.91 1,483.67 13.9M
2021-01-18 1,454.17 1,472.97 1,454.17 1,463.76 8.6M
2021-01-15 1,466.25 1,472.00 1,451.84 1,459.77 13.7M
2021-01-14 1,461.78 1,470.02 1,458.20 1,469.58 12.8M
2021-01-13 1,449.19 1,464.05 1,434.59 1,463.44 14.2M
2021-01-12 1,479.53 1,484.84 1,453.01 1,453.28 12.1M
2021-01-11 1,477.85 1,487.36 1,468.64 1,476.62 13.0M
2021-01-08 1,486.11 1,492.43 1,478.05 1,485.15 13.8M
2021-01-07 1,466.61 1,480.20 1,466.61 1,472.97 15.5M
2021-01-06 1,472.86 1,473.01 1,456.98 1,457.48 12.8M
2021-01-05 1,485.84 1,487.62 1,465.61 1,466.02 12.6M
2021-01-04 1,475.58 1,491.59 1,472.84 1,487.58 12.5M