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
2023-12-29 2,282.34 2,290.40 2,278.59 2,283.53 6.0M
2023-12-28 2,272.75 2,297.09 2,271.47 2,283.04 7.1M
2023-12-27 2,262.95 2,280.34 2,252.50 2,266.57 9.2M
2023-12-22 2,262.78 2,274.63 2,258.16 2,267.75 6.5M
2023-12-21 2,254.75 2,275.69 2,254.01 2,272.59 9.0M
2023-12-20 2,222.58 2,259.38 2,221.54 2,259.00 13.1M
2023-12-19 2,210.67 2,232.81 2,209.74 2,228.08 11.4M
2023-12-18 2,210.94 2,223.49 2,204.63 2,214.57 10.4M
2023-12-15 2,178.73 2,197.88 2,175.11 2,188.83 22.8M
2023-12-14 2,202.23 2,221.85 2,175.80 2,187.27 18.5M
2023-12-13 2,163.80 2,186.88 2,162.94 2,180.53 10.8M
2023-12-12 2,129.66 2,160.55 2,129.66 2,149.68 12.5M
2023-12-11 2,197.27 2,197.60 2,172.92 2,178.44 8.4M
2023-12-08 2,173.54 2,190.01 2,165.52 2,182.76 11.3M
2023-12-07 2,201.94 2,207.74 2,166.49 2,175.27 9.9M
2023-12-06 2,220.76 2,228.92 2,201.73 2,204.68 9.5M
2023-12-05 2,223.21 2,225.21 2,203.29 2,218.41 10.5M
2023-12-04 2,214.91 2,244.59 2,213.42 2,225.67 8.7M
2023-12-01 2,219.28 2,233.68 2,196.68 2,233.68 10.2M
2023-11-30 2,206.41 2,227.18 2,193.04 2,226.45 31.2M
2023-11-29 2,184.58 2,210.61 2,181.06 2,206.11 11.7M
2023-11-28 2,217.53 2,225.42 2,188.19 2,189.20 10.8M
2023-11-27 2,250.41 2,265.03 2,241.23 2,244.04 10.3M
2023-11-24 2,242.69 2,255.97 2,237.20 2,255.36 6.4M
2023-11-23 2,224.53 2,245.01 2,223.86 2,240.36 6.6M
2023-11-22 2,208.73 2,238.26 2,208.47 2,225.10 8.8M
2023-11-21 2,222.34 2,233.76 2,208.15 2,221.82 9.6M
2023-11-20 2,207.23 2,236.36 2,195.91 2,236.36 9.7M
2023-11-17 2,184.10 2,220.76 2,181.49 2,214.27 13.3M
2023-11-16 2,151.42 2,183.28 2,151.35 2,170.93 11.7M
2023-11-15 2,177.00 2,185.90 2,158.04 2,168.19 15.3M
2023-11-14 2,193.74 2,203.07 2,174.28 2,180.38 15.4M
2023-11-13 2,222.50 2,235.71 2,163.49 2,185.46 12.8M
2023-11-10 2,185.40 2,209.26 2,164.41 2,171.82 13.4M
2023-11-09 2,205.08 2,210.27 2,185.52 2,187.27 13.3M
2023-11-08 2,197.55 2,237.07 2,194.10 2,224.79 20.1M
2023-11-07 2,188.33 2,203.26 2,174.49 2,188.43 20.6M
2023-11-06 2,163.13 2,186.91 2,146.51 2,184.37 10.7M
2023-11-03 2,192.34 2,199.58 2,138.82 2,152.89 14.7M
2023-11-02 2,176.93 2,222.01 2,153.64 2,210.86 18.7M
2023-11-01 2,146.46 2,163.53 2,132.97 2,149.64 16.8M
2023-10-31 2,138.08 2,153.30 2,123.45 2,132.51 12.3M
2023-10-30 2,103.90 2,136.33 2,096.68 2,123.42 11.7M
2023-10-27 2,095.89 2,118.47 2,077.45 2,088.04 15.7M
2023-10-26 2,118.72 2,122.19 2,085.55 2,115.04 16.7M
2023-10-25 2,141.35 2,156.18 2,114.34 2,139.75 11.7M
2023-10-24 2,127.81 2,144.76 2,110.07 2,135.13 12.2M
2023-10-23 2,125.26 2,149.73 2,117.46 2,132.50 8.6M
2023-10-20 2,127.80 2,157.89 2,126.00 2,127.92 15.4M
2023-10-19 2,191.92 2,203.69 2,130.37 2,139.76 12.0M
2023-10-18 2,212.65 2,224.92 2,203.79 2,209.48 11.6M
2023-10-17 2,229.96 2,250.99 2,218.54 2,228.14 11.5M
2023-10-16 2,267.63 2,269.04 2,220.07 2,220.07 12.9M
2023-10-13 2,231.12 2,299.46 2,191.46 2,247.27 21.3M
2023-10-12 2,196.16 2,269.59 2,196.16 2,243.88 14.8M
2023-10-11 2,176.60 2,196.66 2,168.25 2,194.18 14.4M
2023-10-10 2,122.21 2,140.37 2,116.76 2,137.11 14.6M
2023-10-09 2,122.12 2,135.21 2,099.34 2,099.51 11.4M
2023-10-06 2,110.77 2,119.15 2,098.72 2,112.55 11.5M
2023-10-05 2,079.47 2,098.56 2,070.21 2,088.60 10.0M
2023-10-04 2,044.03 2,089.71 2,030.23 2,074.61 12.2M
2023-10-03 2,110.25 2,122.48 2,057.27 2,059.59 14.5M
2023-10-02 2,128.40 2,130.33 2,083.61 2,090.78 13.2M
2023-09-29 2,125.49 2,154.60 2,124.50 2,124.50 13.3M
2023-09-28 2,138.16 2,142.46 2,121.65 2,133.46 10.4M
2023-09-27 2,123.42 2,137.35 2,117.43 2,123.80 9.6M
2023-09-26 2,117.84 2,145.29 2,114.02 2,130.97 11.5M
2023-09-25 2,129.29 2,140.27 2,107.52 2,111.27 8.5M
2023-09-22 2,115.72 2,140.77 2,115.72 2,129.09 9.7M
2023-09-21 2,177.59 2,188.35 2,132.36 2,135.60 11.4M
2023-09-20 2,161.66 2,201.88 2,149.29 2,185.94 12.7M
2023-09-19 2,134.43 2,158.61 2,129.99 2,141.79 10.6M
2023-09-18 2,164.00 2,176.71 2,136.31 2,153.74 10.0M
2023-09-15 2,224.93 2,235.43 2,190.72 2,190.72 23.0M
2023-09-14 2,190.30 2,226.84 2,189.74 2,226.84 13.8M
2023-09-13 2,184.92 2,199.14 2,153.32 2,185.94 13.6M
2023-09-12 2,221.02 2,223.81 2,184.69 2,198.63 10.3M
2023-09-11 2,204.83 2,226.71 2,194.46 2,210.07 8.6M
2023-09-08 2,207.67 2,215.38 2,184.66 2,198.90 10.5M
2023-09-07 2,169.53 2,200.78 2,167.26 2,194.67 11.0M
2023-09-06 2,179.21 2,182.35 2,160.49 2,177.63 11.5M
2023-09-05 2,176.14 2,193.96 2,171.99 2,178.73 12.4M
2023-09-04 2,174.40 2,206.07 2,174.40 2,179.05 8.5M
2023-09-01 2,148.37 2,172.32 2,140.99 2,170.48 9.8M
2023-08-31 2,161.38 2,163.43 2,136.75 2,136.82 25.5M
2023-08-30 2,188.06 2,194.18 2,158.19 2,159.76 15.7M
2023-08-29 2,185.67 2,204.10 2,177.22 2,193.69 7.9M
2023-08-28 2,170.68 2,190.80 2,169.02 2,185.20 4.8M
2023-08-25 2,163.51 2,169.06 2,155.30 2,160.09 7.1M
2023-08-24 2,173.66 2,196.89 2,167.70 2,176.20 10.0M
2023-08-23 2,157.84 2,185.18 2,149.32 2,184.27 11.8M
2023-08-22 2,144.43 2,166.26 2,144.24 2,148.78 7.9M
2023-08-21 2,141.71 2,162.02 2,134.38 2,135.30 8.3M
2023-08-18 2,134.62 2,140.27 2,116.95 2,123.69 10.3M
2023-08-17 2,146.58 2,164.16 2,141.84 2,151.86 12.2M
2023-08-16 2,144.32 2,165.36 2,135.21 2,157.51 9.3M
2023-08-15 2,132.81 2,158.67 2,126.66 2,133.99 9.4M
2023-08-14 2,136.49 2,145.13 2,128.17 2,134.92 7.9M
2023-08-11 2,138.22 2,161.45 2,122.93 2,139.22 11.0M
2023-08-10 2,163.97 2,171.04 2,126.41 2,157.36 18.9M
2023-08-09 2,187.43 2,207.94 2,157.73 2,173.20 11.9M
2023-08-08 2,003.94 2,202.78 1,987.72 2,189.22 15.9M
2023-08-07 1,977.14 2,001.94 1,975.56 2,001.94 7.3M
2023-08-04 1,981.54 1,988.21 1,967.74 1,970.75 6.5M
2023-08-03 1,990.18 1,999.11 1,982.36 1,987.66 6.8M
2023-08-02 2,012.41 2,013.33 1,989.48 2,004.42 8.0M
2023-08-01 2,029.84 2,031.24 2,017.05 2,031.18 5.8M
2023-07-31 2,002.68 2,031.85 1,996.94 2,030.75 8.1M
2023-07-28 1,998.78 2,009.62 1,986.86 1,991.29 8.4M
2023-07-27 2,018.56 2,028.33 2,011.38 2,014.11 8.8M
2023-07-26 2,043.21 2,049.87 1,994.32 2,004.89 8.1M
2023-07-25 2,017.86 2,049.92 2,017.86 2,042.82 7.9M
2023-07-24 2,068.42 2,069.91 2,047.24 2,051.36 7.3M
2023-07-21 2,055.21 2,065.71 2,040.71 2,064.11 10.4M
2023-07-20 2,018.99 2,058.69 2,016.05 2,057.89 7.2M
2023-07-19 2,024.94 2,034.52 2,014.24 2,018.18 7.8M
2023-07-18 2,007.12 2,018.75 2,004.10 2,016.80 5.8M
2023-07-17 2,004.89 2,021.60 1,999.67 2,015.49 6.0M
2023-07-14 1,982.37 2,014.68 1,982.09 2,006.23 8.0M
2023-07-13 1,975.78 2,008.28 1,975.78 1,990.12 7.8M
2023-07-12 1,948.09 1,974.80 1,932.05 1,970.02 10.2M
2023-07-11 1,991.43 1,997.44 1,952.77 1,962.58 11.2M
2023-07-10 1,992.40 1,995.69 1,969.23 1,983.38 6.1M
2023-07-07 2,004.61 2,011.50 1,989.79 1,998.34 6.7M
2023-07-06 2,031.52 2,037.48 2,003.63 2,006.60 7.6M
2023-07-05 2,021.02 2,035.54 2,019.14 2,035.54 9.2M
2023-07-04 2,030.99 2,035.17 2,015.67 2,028.82 6.1M
2023-07-03 2,051.36 2,056.15 2,023.39 2,024.73 9.2M
2023-06-30 2,008.95 2,047.83 2,003.69 2,040.33 10.8M
2023-06-29 1,992.38 2,001.35 1,987.94 1,997.96 8.4M
2023-06-28 1,976.21 2,007.70 1,970.25 1,995.09 8.9M
2023-06-27 1,990.82 1,993.60 1,960.63 1,969.13 11.4M
2023-06-26 2,019.63 2,022.15 1,995.14 1,996.53 8.2M
2023-06-23 1,983.30 2,018.89 1,980.78 2,011.63 10.3M
2023-06-22 1,996.77 2,024.08 1,981.82 2,017.48 9.3M
2023-06-21 2,027.03 2,047.09 2,024.66 2,025.15 10.3M
2023-06-20 2,015.08 2,037.23 2,010.55 2,032.42 7.9M
2023-06-19 2,045.19 2,045.19 2,025.25 2,025.63 6.7M
2023-06-16 2,059.10 2,066.65 2,048.35 2,057.71 18.1M
2023-06-15 2,044.21 2,054.24 2,038.78 2,052.06 9.3M
2023-06-14 2,034.30 2,049.62 2,033.67 2,043.01 9.5M
2023-06-13 2,044.13 2,050.74 2,036.05 2,036.31 10.1M
2023-06-12 2,050.91 2,060.04 2,034.96 2,034.96 9.7M
2023-06-09 2,054.14 2,054.20 2,027.88 2,036.69 9.3M
2023-06-08 2,046.75 2,061.44 2,036.00 2,049.79 12.0M
2023-06-07 2,068.54 2,069.10 2,039.79 2,039.83 13.4M
2023-06-06 2,055.37 2,078.68 2,043.77 2,076.04 10.4M
2023-06-02 2,029.12 2,034.81 2,008.47 2,027.12 10.7M
2023-06-01 2,058.24 2,063.18 2,025.23 2,035.75 8.1M
2023-05-31 2,040.80 2,062.25 2,037.04 2,045.90 21.0M
2023-05-30 2,079.26 2,082.53 2,055.69 2,055.69 8.9M
2023-05-26 2,069.29 2,087.09 2,064.92 2,079.86 7.4M
2023-05-25 2,059.54 2,081.20 2,055.96 2,060.36 9.4M
2023-05-24 2,086.08 2,088.72 2,051.65 2,058.67 9.2M
2023-05-23 2,142.56 2,142.57 2,098.40 2,098.40 9.9M
2023-05-22 2,149.47 2,152.83 2,133.44 2,148.56 10.9M
2023-05-17 2,115.28 2,126.94 2,106.51 2,106.51 8.3M
2023-05-16 2,125.52 2,127.10 2,103.91 2,109.01 10.1M
2023-05-15 2,140.37 2,145.68 2,129.72 2,130.72 8.4M
2023-05-12 2,103.58 2,141.57 2,102.88 2,137.81 10.2M
2023-05-11 2,092.25 2,120.97 2,090.01 2,105.60 11.0M
2023-05-10 2,082.07 2,089.57 2,067.46 2,087.71 14.7M
2023-05-09 2,087.33 2,088.77 2,053.21 2,080.18 10.4M
2023-05-08 2,065.15 2,102.44 2,055.35 2,093.53 10.7M
2023-05-04 2,056.62 2,056.66 1,978.69 2,031.07 13.9M
2023-05-03 2,082.21 2,089.72 2,053.95 2,059.25 11.2M
2023-05-02 2,082.71 2,084.57 2,063.85 2,066.38 10.6M
2023-05-01 2,077.93 2,079.09 2,066.23 2,078.25 2.7M
2023-04-28 2,070.27 2,075.06 2,059.60 2,062.86 12.1M
2023-04-27 2,047.67 2,072.01 2,046.32 2,052.34 12.8M
2023-04-26 2,082.68 2,082.68 2,021.47 2,034.57 11.7M
2023-04-25 2,096.11 2,106.55 2,087.09 2,092.31 8.4M
2023-04-24 2,108.79 2,114.41 2,098.37 2,100.22 7.2M
2023-04-21 2,069.19 2,107.59 2,065.16 2,107.59 11.0M
2023-04-20 2,057.37 2,069.97 2,052.01 2,059.39 11.1M
2023-04-19 2,107.93 2,108.20 2,050.91 2,065.74 10.6M
2023-04-18 2,113.31 2,127.94 2,102.82 2,105.86 12.0M
2023-04-17 2,092.85 2,119.58 2,090.97 2,111.68 9.3M
2023-04-14 2,050.94 2,089.67 2,045.72 2,085.25 13.4M
2023-04-13 2,038.50 2,079.44 2,031.00 2,045.80 13.0M
2023-04-12 2,004.28 2,025.06 1,998.38 2,020.58 10.8M
2023-04-11 2,002.66 2,016.55 1,979.18 1,998.99 11.2M
2023-04-05 1,977.41 1,999.49 1,971.97 1,988.05 8.9M
2023-04-04 2,008.64 2,013.18 1,998.19 1,998.19 8.4M
2023-04-03 2,019.83 2,021.91 1,995.29 2,001.84 9.1M
2023-03-31 2,008.04 2,022.12 2,002.59 2,013.72 11.7M
2023-03-30 1,992.79 2,011.84 1,992.10 2,009.05 11.3M
2023-03-29 1,967.93 1,989.88 1,965.93 1,988.71 12.0M
2023-03-28 1,973.14 1,990.28 1,962.62 1,964.95 9.7M
2023-03-27 1,963.53 1,980.68 1,962.74 1,976.34 10.6M
2023-03-24 1,934.73 1,950.45 1,927.53 1,950.45 14.3M
2023-03-23 1,924.53 1,950.30 1,917.67 1,947.61 9.6M
2023-03-22 1,926.36 1,938.40 1,916.29 1,933.59 9.5M
2023-03-21 1,903.41 1,923.52 1,903.00 1,917.60 11.4M
2023-03-20 1,867.60 1,897.50 1,849.47 1,891.75 13.2M
2023-03-17 1,883.89 1,909.09 1,865.49 1,872.88 24.2M
2023-03-16 1,894.74 1,902.39 1,846.48 1,879.94 15.5M
2023-03-15 1,920.86 1,925.18 1,885.58 1,891.44 20.4M
2023-03-14 1,879.92 1,916.45 1,871.73 1,909.73 14.7M
2023-03-13 1,915.25 1,917.85 1,870.95 1,885.68 18.9M
2023-03-10 1,938.20 1,938.41 1,910.83 1,914.96 14.1M
2023-03-09 1,927.27 1,950.27 1,926.25 1,948.86 10.3M
2023-03-08 1,941.73 1,941.91 1,915.01 1,923.91 9.4M
2023-03-07 1,953.49 1,968.68 1,946.49 1,950.67 9.9M
2023-03-06 1,959.02 1,969.79 1,950.29 1,952.47 9.0M
2023-03-03 1,938.05 1,954.38 1,937.25 1,952.36 9.2M
2023-03-02 1,933.64 1,942.96 1,925.16 1,942.96 11.6M
2023-03-01 1,931.03 1,947.68 1,929.98 1,939.14 12.6M
2023-02-28 1,933.55 1,943.44 1,926.56 1,932.50 16.9M
2023-02-27 1,929.44 1,947.68 1,927.88 1,945.99 8.1M
2023-02-24 1,930.61 1,941.18 1,922.34 1,927.09 10.8M
2023-02-23 1,931.27 1,946.01 1,923.31 1,937.31 11.7M
2023-02-22 1,936.10 1,937.11 1,920.01 1,929.57 11.2M
2023-02-21 1,922.39 1,943.40 1,921.68 1,943.12 9.9M
2023-02-20 1,930.50 1,934.25 1,921.04 1,928.79 7.1M
2023-02-17 1,904.64 1,934.00 1,899.34 1,926.64 8.8M
2023-02-16 1,926.76 1,930.38 1,905.80 1,912.67 11.2M
2023-02-15 1,919.62 1,928.96 1,908.95 1,926.67 11.2M
2023-02-14 1,932.08 1,938.93 1,921.00 1,927.82 9.4M
2023-02-13 1,909.83 1,929.13 1,904.05 1,928.30 9.7M
2023-02-10 1,912.06 1,912.21 1,881.52 1,900.80 14.4M
2023-02-09 1,906.14 1,915.90 1,904.58 1,915.11 18.2M
2023-02-08 1,888.23 1,928.59 1,887.85 1,908.78 17.9M
2023-02-07 1,888.63 1,900.08 1,883.78 1,891.21 14.6M
2023-02-06 1,874.98 1,886.45 1,864.15 1,885.72 10.9M
2023-02-03 1,834.66 1,877.27 1,826.12 1,877.27 12.4M
2023-02-02 1,843.32 1,851.99 1,830.26 1,838.53 18.5M
2023-02-01 1,847.91 1,874.23 1,831.95 1,845.92 14.2M
2023-01-31 1,842.76 1,846.44 1,815.59 1,834.53 12.5M
2023-01-30 1,832.84 1,851.33 1,823.08 1,850.94 10.7M
2023-01-27 1,821.99 1,835.79 1,813.68 1,833.04 12.0M
2023-01-26 1,836.69 1,845.73 1,824.10 1,827.38 10.6M
2023-01-25 1,857.62 1,862.78 1,815.46 1,827.74 9.9M
2023-01-24 1,874.53 1,880.54 1,856.53 1,859.11 10.4M
2023-01-23 1,867.40 1,878.81 1,865.68 1,871.48 8.5M
2023-01-20 1,870.21 1,875.50 1,858.24 1,868.18 24.9M
2023-01-19 1,882.55 1,887.61 1,861.84 1,862.71 11.5M
2023-01-18 1,881.97 1,891.14 1,877.91 1,888.13 9.8M
2023-01-17 1,875.67 1,892.32 1,873.26 1,880.59 11.4M
2023-01-16 1,853.27 1,879.05 1,852.68 1,879.05 9.6M
2023-01-13 1,825.92 1,854.05 1,823.83 1,845.26 10.9M
2023-01-12 1,825.57 1,833.45 1,806.33 1,828.17 15.5M
2023-01-11 1,825.01 1,844.04 1,813.91 1,821.45 15.0M
2023-01-10 1,859.28 1,859.55 1,826.87 1,836.72 11.5M
2023-01-09 1,884.08 1,884.92 1,870.32 1,874.22 11.6M
2023-01-06 1,860.07 1,874.70 1,852.59 1,872.98 10.1M
2023-01-05 1,872.78 1,874.01 1,854.12 1,860.81 10.2M
2023-01-04 1,890.14 1,901.34 1,868.76 1,870.37 14.3M
2023-01-03 1,864.98 1,887.61 1,863.02 1,885.79 11.5M
2023-01-02 1,842.37 1,865.05 1,842.21 1,858.25 8.9M