덴마크 OMXC (OMXC20)

OMXC20
🏛️ 덴마크 →
1,530.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 2,132.39 2,136.21 2,085.43 2,102.38 11.0M
2024-12-27 2,110.65 2,154.05 2,109.09 2,134.56 10.5M
2024-12-23 2,068.66 2,145.80 2,065.77 2,095.60 15.7M
2024-12-20 2,321.54 2,327.56 1,884.74 2,020.11 47.9M
2024-12-19 2,360.57 2,378.59 2,318.18 2,327.49 11.4M
2024-12-18 2,387.65 2,405.15 2,370.16 2,394.95 12.5M
2024-12-17 2,376.96 2,396.54 2,360.93 2,388.37 14.1M
2024-12-16 2,395.73 2,422.41 2,386.14 2,416.43 12.4M
2024-12-13 2,411.58 2,414.73 2,354.67 2,370.60 12.4M
2024-12-12 2,454.48 2,456.27 2,410.84 2,433.31 10.6M
2024-12-11 2,417.52 2,449.62 2,415.98 2,449.62 13.1M
2024-12-10 2,447.84 2,468.11 2,436.19 2,436.19 12.4M
2024-12-09 2,454.74 2,460.46 2,427.62 2,435.84 11.3M
2024-12-06 2,415.72 2,438.81 2,410.73 2,438.81 10.8M
2024-12-05 2,402.85 2,416.72 2,389.94 2,411.89 12.0M
2024-12-04 2,435.73 2,442.45 2,403.53 2,427.42 18.7M
2024-12-03 2,441.69 2,462.61 2,436.41 2,440.13 11.1M
2024-12-02 2,381.36 2,439.88 2,381.36 2,431.71 13.1M
2024-11-29 2,352.78 2,386.00 2,350.71 2,386.00 15.5M
2024-11-28 2,357.99 2,379.33 2,349.62 2,361.65 7.9M
2024-11-27 2,372.46 2,372.46 2,345.69 2,347.25 10.2M
2024-11-26 2,351.31 2,425.18 2,345.99 2,374.07 12.0M
2024-11-25 2,376.24 2,383.58 2,352.03 2,358.93 32.2M
2024-11-22 2,313.85 2,369.33 2,299.53 2,368.68 12.8M
2024-11-21 2,333.54 2,335.82 2,291.39 2,299.38 9.9M
2024-11-20 2,311.64 2,337.07 2,309.10 2,336.82 11.1M
2024-11-19 2,275.55 2,303.16 2,242.60 2,302.01 12.9M
2024-11-18 2,294.13 2,298.40 2,256.25 2,268.60 11.2M
2024-11-15 2,350.27 2,350.27 2,282.83 2,282.97 13.4M
2024-11-14 2,374.11 2,377.23 2,353.28 2,366.14 13.5M
2024-11-13 2,361.80 2,376.02 2,344.55 2,367.92 12.7M
2024-11-12 2,403.16 2,407.79 2,350.49 2,361.21 13.7M
2024-11-11 2,392.14 2,431.69 2,390.61 2,429.73 19.2M
2024-11-08 2,364.36 2,395.99 2,351.73 2,366.33 13.1M
2024-11-07 2,323.26 2,380.14 2,295.79 2,335.94 21.1M
2024-11-06 2,379.19 2,503.88 2,346.45 2,365.37 27.8M
2024-11-05 2,397.48 2,399.67 2,360.06 2,381.01 17.9M
2024-11-04 2,429.90 2,442.40 2,397.58 2,409.01 10.6M
2024-11-01 2,415.61 2,450.64 2,410.61 2,437.12 10.0M
2024-10-31 2,416.25 2,432.94 2,384.57 2,407.27 15.1M
2024-10-30 2,424.85 2,448.75 2,335.77 2,425.99 14.5M
2024-10-29 2,448.11 2,458.99 2,433.35 2,433.72 11.8M
2024-10-28 2,469.87 2,470.14 2,439.50 2,445.57 8.6M
2024-10-25 2,454.37 2,479.75 2,451.37 2,469.14 7.0M
2024-10-24 2,504.18 2,509.78 2,477.00 2,477.00 9.5M
2024-10-23 2,495.99 2,512.24 2,490.23 2,493.80 7.4M
2024-10-22 2,520.85 2,521.03 2,478.23 2,501.71 8.2M
2024-10-21 2,517.62 2,537.61 2,510.25 2,518.68 6.5M
2024-10-18 2,528.30 2,541.39 2,511.39 2,519.01 11.5M
2024-10-17 2,516.88 2,546.12 2,506.80 2,538.30 10.5M
2024-10-16 2,516.31 2,519.85 2,493.46 2,506.77 10.8M
2024-10-15 2,557.19 2,571.58 2,508.54 2,508.68 12.5M
2024-10-14 2,542.63 2,556.72 2,526.76 2,549.11 8.4M
2024-10-11 2,520.47 2,552.83 2,508.19 2,548.95 10.9M
2024-10-10 2,503.53 2,532.33 2,503.08 2,512.29 9.4M
2024-10-09 2,505.50 2,513.63 2,487.41 2,503.00 12.3M
2024-10-08 2,490.32 2,515.90 2,480.73 2,505.18 11.3M
2024-10-07 2,450.13 2,515.73 2,445.14 2,513.52 10.9M
2024-10-04 2,462.86 2,481.67 2,420.28 2,455.43 13.0M
2024-10-03 2,476.25 2,483.99 2,457.30 2,461.27 9.5M
2024-10-02 2,502.89 2,506.82 2,460.46 2,472.37 12.4M
2024-10-01 2,503.22 2,519.43 2,484.38 2,497.25 13.3M
2024-09-30 2,485.19 2,518.41 2,479.19 2,489.76 16.2M
2024-09-27 2,559.84 2,559.84 2,509.42 2,513.05 14.4M
2024-09-26 2,642.47 2,648.84 2,583.09 2,585.32 11.1M
2024-09-25 2,593.92 2,639.46 2,586.63 2,611.00 9.5M
2024-09-24 2,595.22 2,611.71 2,572.01 2,590.33 11.2M
2024-09-23 2,637.78 2,641.06 2,568.08 2,586.93 10.7M
2024-09-20 2,735.64 2,745.74 2,614.77 2,624.12 19.8M
2024-09-19 2,742.90 2,749.12 2,723.32 2,729.34 9.5M
2024-09-18 2,723.35 2,729.47 2,695.84 2,696.22 9.8M
2024-09-17 2,772.65 2,777.58 2,722.29 2,745.20 9.3M
2024-09-16 2,776.29 2,807.54 2,773.25 2,778.19 6.0M
2024-09-13 2,777.48 2,807.70 2,767.63 2,778.01 10.4M
2024-09-12 2,760.89 2,768.69 2,747.85 2,753.88 10.4M
2024-09-11 2,658.57 2,721.57 2,649.26 2,690.47 10.4M
2024-09-10 2,674.39 2,675.78 2,644.35 2,650.46 8.9M
2024-09-09 2,681.99 2,701.82 2,669.55 2,676.27 8.1M
2024-09-06 2,651.30 2,712.50 2,641.65 2,663.42 9.0M
2024-09-05 2,725.28 2,736.71 2,664.86 2,674.51 9.7M
2024-09-04 2,707.64 2,728.48 2,697.80 2,717.95 9.1M
2024-09-03 2,771.86 2,801.66 2,761.25 2,763.82 8.9M
2024-09-02 2,777.99 2,780.40 2,742.43 2,769.56 7.4M
2024-08-30 2,752.42 2,791.34 2,747.98 2,783.74 22.2M
2024-08-29 2,706.04 2,753.88 2,705.22 2,753.32 8.7M
2024-08-28 2,710.60 2,715.04 2,697.89 2,706.45 8.4M
2024-08-27 2,712.10 2,726.30 2,649.68 2,710.77 8.6M
2024-08-26 2,727.15 2,732.23 2,694.30 2,704.40 6.2M
2024-08-23 2,736.01 2,743.32 2,715.33 2,724.65 8.9M
2024-08-22 2,691.74 2,759.55 2,691.11 2,740.88 10.2M
2024-08-21 2,720.08 2,730.08 2,685.72 2,695.27 7.6M
2024-08-20 2,737.50 2,746.52 2,709.55 2,712.57 8.0M
2024-08-19 2,730.12 2,745.74 2,723.38 2,739.17 7.6M
2024-08-16 2,757.25 2,763.77 2,728.03 2,738.72 8.5M
2024-08-15 2,718.92 2,764.63 2,714.91 2,760.36 12.4M
2024-08-14 2,716.72 2,726.74 2,688.90 2,716.53 10.4M
2024-08-13 2,668.21 2,722.73 2,648.45 2,722.45 11.4M
2024-08-12 2,707.13 2,713.52 2,667.45 2,670.23 11.0M
2024-08-09 2,659.74 2,726.50 2,635.87 2,726.50 8.3M
2024-08-08 2,554.15 2,624.85 2,541.46 2,617.62 11.6M
2024-08-07 2,654.50 2,654.50 2,522.47 2,550.39 14.9M
2024-08-06 2,632.36 2,657.14 2,601.77 2,651.53 13.3M
2024-08-05 2,560.90 2,610.92 2,488.60 2,563.98 15.7M
2024-08-02 2,742.20 2,742.70 2,641.33 2,643.23 12.6M
2024-08-01 2,764.28 2,783.76 2,725.82 2,750.57 9.2M
2024-07-31 2,730.35 2,759.09 2,714.09 2,751.58 10.8M
2024-07-30 2,699.76 2,749.03 2,693.92 2,714.89 8.4M
2024-07-29 2,649.17 2,701.36 2,643.44 2,680.35 8.4M
2024-07-26 2,671.95 2,685.91 2,636.04 2,656.64 9.1M
2024-07-25 2,695.59 2,701.09 2,645.12 2,669.99 10.6M
2024-07-24 2,724.87 2,735.31 2,712.33 2,712.33 8.9M
2024-07-23 2,726.11 2,747.04 2,723.54 2,742.07 7.5M
2024-07-22 2,714.48 2,725.40 2,704.99 2,714.16 11.1M
2024-07-19 2,658.98 2,720.00 2,658.98 2,700.86 16.2M
2024-07-18 2,719.29 2,736.57 2,653.70 2,655.43 12.5M
2024-07-17 2,789.34 2,789.34 2,709.87 2,711.01 13.3M
2024-07-16 2,826.18 2,843.90 2,816.04 2,826.75 9.1M
2024-07-15 2,857.96 2,876.68 2,830.90 2,836.03 9.1M
2024-07-12 2,845.77 2,867.64 2,839.31 2,867.58 7.4M
2024-07-11 2,858.59 2,859.01 2,837.13 2,838.97 9.5M
2024-07-10 2,804.05 2,851.42 2,801.78 2,850.42 7.3M
2024-07-09 2,852.06 2,857.77 2,808.74 2,819.81 8.6M
2024-07-08 2,849.67 2,871.69 2,836.79 2,862.66 8.3M
2024-07-05 2,855.06 2,861.68 2,832.54 2,844.66 8.2M
2024-07-04 2,796.96 2,850.18 2,790.44 2,837.72 7.9M
2024-07-03 2,861.32 2,861.40 2,826.28 2,826.33 12.1M
2024-07-02 2,898.64 2,909.81 2,814.10 2,868.07 11.3M
2024-07-01 2,910.72 2,917.89 2,862.92 2,895.73 0.0M
2024-06-28 2,914.05 2,919.20 2,881.90 2,887.71 11.7M
2024-06-27 2,891.11 2,907.68 2,883.65 2,889.65 11.1M
2024-06-26 2,931.53 2,966.79 2,903.69 2,911.30 11.9M
2024-06-25 2,875.51 2,952.58 2,872.56 2,952.52 11.2M
2024-06-24 2,862.84 2,882.07 2,854.89 2,874.92 8.7M
2024-06-21 2,872.40 2,884.80 2,848.43 2,866.72 18.8M
2024-06-20 2,859.40 2,888.57 2,851.55 2,888.57 9.9M
2024-06-19 2,840.20 2,861.10 2,837.18 2,859.31 8.7M
2024-06-18 2,847.44 2,859.75 2,836.10 2,855.32 10.0M
2024-06-17 2,873.48 2,885.23 2,846.37 2,848.12 13.0M
2024-06-14 2,872.94 2,892.80 2,848.04 2,873.15 10.8M
2024-06-13 2,891.27 2,897.55 2,863.45 2,863.45 11.5M
2024-06-12 2,875.02 2,902.75 2,869.32 2,892.62 10.2M
2024-06-11 2,901.56 2,910.66 2,864.48 2,871.50 12.2M
2024-06-10 2,874.50 2,898.29 2,872.00 2,892.90 9.5M
2024-06-07 2,866.73 2,900.73 2,860.22 2,888.92 10.2M
2024-06-06 2,855.44 2,874.46 2,841.04 2,866.17 13.4M
2024-06-04 2,768.61 2,792.49 2,762.13 2,782.23 10.5M
2024-06-03 2,766.63 2,782.46 2,741.19 2,758.93 9.7M
2024-05-31 2,736.22 2,779.27 2,727.74 2,769.27 29.5M
2024-05-30 2,745.86 2,768.29 2,743.72 2,744.16 10.2M
2024-05-29 2,735.89 2,744.93 2,720.72 2,728.24 10.0M
2024-05-28 2,763.01 2,777.36 2,743.08 2,751.97 10.1M
2024-05-27 2,761.68 2,776.71 2,742.01 2,760.95 5.9M
2024-05-24 2,787.24 2,792.56 2,754.37 2,767.23 8.5M
2024-05-23 2,760.05 2,803.09 2,759.72 2,790.40 10.3M
2024-05-22 2,770.04 2,770.99 2,717.77 2,762.25 10.6M
2024-05-21 2,719.70 2,773.94 2,718.11 2,771.49 11.5M
2024-05-17 2,744.50 2,766.44 2,725.08 2,729.17 12.4M
2024-05-16 2,743.61 2,767.43 2,690.35 2,752.59 12.2M
2024-05-15 2,749.26 2,765.28 2,732.63 2,752.44 13.6M
2024-05-14 2,745.96 2,761.46 2,715.79 2,727.26 13.5M
2024-05-13 2,700.67 2,725.91 2,688.17 2,725.82 18.0M
2024-05-08 2,673.88 2,682.80 2,654.87 2,662.96 12.3M
2024-05-07 2,614.12 2,657.30 2,598.18 2,657.04 20.3M
2024-05-06 2,585.86 2,595.20 2,560.22 2,587.28 10.0M
2024-05-03 2,579.14 2,596.22 2,525.57 2,581.24 20.1M
2024-05-02 2,691.51 2,696.12 2,601.89 2,616.36 21.3M
2024-05-01 2,653.74 2,670.47 2,616.98 2,666.39 6.3M
2024-04-30 2,649.08 2,712.76 2,615.70 2,681.79 12.6M
2024-04-29 2,662.44 2,675.05 2,642.22 2,651.64 8.2M
2024-04-26 2,609.18 2,653.51 2,608.25 2,652.99 9.7M
2024-04-25 2,630.60 2,630.60 2,578.82 2,594.12 9.6M
2024-04-24 2,673.59 2,675.00 2,636.81 2,636.87 9.6M
2024-04-23 2,634.73 2,674.33 2,631.49 2,674.13 9.2M
2024-04-22 2,587.61 2,638.28 2,582.77 2,635.67 9.5M
2024-04-19 2,599.88 2,616.89 2,585.72 2,607.91 10.5M
2024-04-18 2,622.04 2,626.98 2,582.92 2,595.73 9.1M
2024-04-17 2,610.31 2,637.76 2,602.40 2,615.93 9.0M
2024-04-16 2,606.14 2,624.57 2,584.25 2,613.41 10.1M
2024-04-15 2,644.73 2,668.66 2,641.14 2,648.05 9.2M
2024-04-12 2,640.41 2,681.68 2,635.39 2,646.56 10.8M
2024-04-11 2,612.49 2,646.02 2,603.17 2,631.02 12.7M
2024-04-10 2,615.99 2,623.46 2,576.37 2,622.45 9.7M
2024-04-09 2,645.38 2,653.88 2,609.01 2,610.94 9.3M
2024-04-08 2,625.30 2,649.47 2,621.95 2,642.31 7.3M
2024-04-05 2,606.86 2,636.96 2,594.78 2,633.19 9.4M
2024-04-04 2,645.12 2,655.37 2,621.40 2,626.72 9.7M
2024-04-03 2,653.82 2,665.11 2,628.62 2,659.92 10.7M
2024-04-02 2,697.17 2,702.61 2,619.29 2,632.86 15.4M
2024-03-27 2,695.24 2,700.84 2,659.89 2,669.49 9.8M
2024-03-26 2,695.30 2,701.79 2,672.02 2,687.53 10.9M
2024-03-25 2,685.35 2,700.46 2,676.37 2,697.51 8.0M
2024-03-22 2,680.04 2,697.24 2,674.35 2,683.39 12.0M
2024-03-21 2,692.39 2,699.80 2,643.03 2,690.17 12.7M
2024-03-20 2,689.89 2,703.66 2,687.22 2,703.66 10.1M
2024-03-19 2,714.33 2,725.21 2,687.46 2,687.69 10.3M
2024-03-18 2,711.43 2,717.83 2,682.25 2,717.70 8.7M
2024-03-15 2,734.24 2,745.18 2,698.09 2,698.09 20.7M
2024-03-14 2,732.21 2,762.54 2,726.01 2,751.08 9.6M
2024-03-13 2,742.39 2,754.02 2,709.25 2,718.18 8.9M
2024-03-12 2,715.43 2,749.80 2,672.31 2,739.60 9.4M
2024-03-11 2,729.97 2,747.03 2,691.10 2,696.84 8.6M
2024-03-08 2,728.11 2,741.71 2,707.28 2,718.42 11.0M
2024-03-07 2,608.84 2,765.60 2,598.89 2,738.69 14.7M
2024-03-06 2,594.75 2,608.28 2,578.29 2,591.15 10.0M
2024-03-05 2,664.15 2,665.08 2,594.74 2,600.26 10.8M
2024-03-04 2,639.71 2,661.20 2,628.36 2,653.22 11.3M
2024-03-01 2,539.79 2,605.63 2,533.10 2,605.63 13.6M
2024-02-29 2,560.53 2,567.73 2,532.78 2,534.15 27.3M
2024-02-28 2,551.40 2,574.96 2,543.51 2,552.36 10.5M
2024-02-27 2,589.30 2,590.54 2,497.21 2,557.47 10.1M
2024-02-26 2,583.65 2,593.29 2,574.15 2,578.09 9.2M
2024-02-23 2,601.68 2,601.89 2,586.24 2,588.79 9.8M
2024-02-22 2,579.98 2,606.14 2,579.98 2,600.02 13.3M
2024-02-21 2,559.30 2,565.07 2,524.44 2,556.34 9.6M
2024-02-20 2,609.90 2,620.12 2,568.75 2,580.78 9.6M
2024-02-19 2,607.21 2,614.30 2,599.45 2,614.09 7.8M
2024-02-16 2,594.50 2,601.75 2,579.11 2,599.95 10.4M
2024-02-15 2,579.61 2,602.55 2,575.81 2,593.81 9.9M
2024-02-14 2,555.79 2,582.91 2,545.62 2,581.08 9.0M
2024-02-13 2,553.50 2,570.59 2,536.10 2,546.86 10.8M
2024-02-12 2,584.89 2,588.71 2,542.43 2,553.29 9.6M
2024-02-09 2,539.39 2,559.65 2,531.19 2,556.10 11.1M
2024-02-08 2,545.32 2,545.32 2,509.68 2,514.03 14.5M
2024-02-07 2,518.23 2,550.52 2,491.41 2,539.69 17.7M
2024-02-06 2,531.48 2,534.63 2,497.26 2,513.56 15.0M
2024-02-05 2,460.41 2,527.94 2,453.14 2,502.02 11.8M
2024-02-02 2,464.48 2,476.30 2,438.95 2,450.37 17.7M
2024-02-01 2,463.25 2,480.00 2,432.78 2,461.43 12.5M
2024-01-31 2,423.26 2,476.81 2,371.76 2,436.89 19.9M
2024-01-30 2,393.48 2,407.23 2,377.72 2,381.57 11.7M
2024-01-29 2,370.99 2,381.44 2,356.39 2,378.93 9.9M
2024-01-26 2,328.13 2,356.52 2,327.86 2,351.75 8.5M
2024-01-25 2,340.96 2,343.23 2,324.35 2,336.23 9.7M
2024-01-24 2,343.84 2,348.27 2,328.90 2,330.94 9.5M
2024-01-23 2,334.51 2,335.62 2,297.08 2,324.45 11.6M
2024-01-22 2,342.40 2,346.86 2,328.47 2,338.62 9.1M
2024-01-19 2,352.01 2,359.94 2,336.43 2,340.80 12.6M
2024-01-18 2,346.94 2,357.29 2,337.24 2,347.21 10.9M
2024-01-17 2,343.72 2,352.74 2,329.50 2,349.17 12.4M
2024-01-16 2,354.69 2,360.75 2,342.76 2,360.47 9.4M
2024-01-15 2,371.11 2,376.98 2,350.52 2,355.23 6.8M
2024-01-12 2,359.08 2,374.61 2,359.08 2,362.85 11.8M
2024-01-11 2,383.89 2,396.21 2,357.79 2,358.31 11.5M
2024-01-10 2,347.61 2,375.37 2,344.86 2,375.21 10.1M
2024-01-09 2,338.35 2,353.11 2,338.04 2,348.89 10.5M
2024-01-08 2,334.04 2,350.62 2,326.96 2,337.17 7.8M
2024-01-05 2,347.39 2,352.27 2,330.82 2,348.56 9.3M
2024-01-04 2,297.08 2,356.25 2,297.08 2,352.29 12.2M
2024-01-03 2,286.12 2,293.75 2,266.44 2,286.98 9.9M
2024-01-02 2,291.21 2,295.26 2,259.65 2,283.27 9.1M