OMX Copenhagen 25 (OMXC25CAP)

OMXC25CAP
🏛️ 덴마크 →
1,638.21
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 1,956.95 1,972.09 1,956.95 1,965.65 7.8M
2021-12-29 1,957.12 1,963.72 1,951.89 1,958.74 7.2M
2021-12-28 1,958.60 1,970.84 1,951.41 1,955.47 6.8M
2021-12-27 1,930.04 1,954.03 1,930.01 1,953.03 6.5M
2021-12-23 1,930.39 1,933.55 1,918.32 1,930.05 8.8M
2021-12-22 1,900.06 1,924.02 1,895.26 1,924.02 10.4M
2021-12-21 1,887.39 1,897.30 1,877.06 1,889.82 13.3M
2021-12-20 1,881.01 1,881.01 1,807.49 1,865.54 18.4M
2021-12-17 1,912.23 1,914.06 1,886.78 1,902.51 22.1M
2021-12-16 1,924.12 1,933.60 1,909.96 1,921.44 14.2M
2021-12-15 1,870.42 1,899.87 1,869.83 1,894.15 13.7M
2021-12-14 1,912.32 1,919.75 1,869.38 1,869.39 14.5M
2021-12-13 1,916.04 1,930.73 1,909.51 1,912.87 11.5M
2021-12-10 1,914.83 1,921.35 1,896.19 1,909.44 10.1M
2021-12-09 1,932.64 1,940.20 1,925.26 1,930.11 11.5M
2021-12-08 1,912.51 1,943.67 1,912.24 1,924.34 16.2M
2021-12-07 1,860.69 1,911.03 1,860.07 1,908.58 16.2M
2021-12-06 1,848.24 1,859.36 1,826.59 1,844.40 15.5M
2021-12-03 1,852.83 1,868.14 1,835.34 1,837.61 14.2M
2021-12-02 1,888.09 1,888.09 1,837.21 1,850.47 16.9M
2021-12-01 1,886.86 1,899.74 1,870.19 1,898.94 14.1M
2021-11-30 1,887.99 1,906.05 1,880.62 1,882.55 27.6M
2021-11-29 1,915.71 1,925.07 1,893.43 1,896.88 14.5M
2021-11-26 1,856.96 1,923.27 1,852.94 1,907.66 18.9M
2021-11-25 1,912.24 1,933.39 1,911.80 1,925.19 10.0M
2021-11-24 1,908.96 1,926.38 1,895.81 1,905.69 12.2M
2021-11-23 1,954.02 1,955.43 1,909.18 1,909.34 14.3M
2021-11-22 1,987.37 2,005.36 1,970.59 1,973.26 14.2M
2021-11-19 1,988.80 2,008.11 1,986.80 1,988.88 15.0M
2021-11-18 2,002.33 2,012.37 1,993.02 1,995.92 9.7M
2021-11-17 2,000.92 2,014.49 1,998.71 2,002.45 10.6M
2021-11-16 2,012.80 2,014.00 2,001.14 2,002.38 11.6M
2021-11-15 2,015.37 2,017.47 2,006.45 2,009.86 12.2M
2021-11-12 2,002.35 2,020.69 2,001.43 2,020.69 14.5M
2021-11-11 1,979.85 2,003.66 1,970.05 2,003.23 13.8M
2021-11-10 1,988.86 1,990.30 1,957.24 1,975.53 13.5M
2021-11-09 1,980.08 2,002.98 1,974.78 1,992.64 14.4M
2021-11-08 1,965.42 1,988.90 1,962.15 1,985.41 19.6M
2021-11-05 1,988.58 1,997.18 1,954.56 1,955.16 17.3M
2021-11-04 1,987.30 2,013.32 1,984.57 1,991.18 17.7M
2021-11-03 1,992.11 1,995.96 1,959.88 1,976.17 28.3M
2021-11-02 1,973.01 1,993.50 1,972.26 1,990.65 14.4M
2021-11-01 1,980.79 1,988.76 1,970.27 1,982.89 14.6M
2021-10-29 1,971.55 1,981.68 1,951.52 1,971.32 20.6M
2021-10-28 1,950.80 1,979.34 1,942.06 1,979.34 10.0M
2021-10-27 1,975.09 1,977.45 1,951.37 1,965.13 11.7M
2021-10-26 1,969.45 1,976.84 1,955.64 1,972.75 11.8M
2021-10-25 1,976.19 1,979.47 1,957.34 1,968.54 9.6M
2021-10-22 1,950.23 1,972.96 1,942.66 1,966.34 10.2M
2021-10-21 1,932.60 1,948.32 1,926.85 1,947.00 10.6M
2021-10-20 1,921.20 1,944.94 1,920.64 1,937.88 13.2M
2021-10-19 1,900.02 1,923.74 1,896.84 1,922.77 12.8M
2021-10-18 1,892.48 1,902.22 1,880.41 1,899.05 10.9M
2021-10-15 1,887.10 1,898.71 1,869.68 1,898.65 17.1M
2021-10-14 1,893.48 1,897.22 1,872.20 1,873.74 13.7M
2021-10-13 1,848.33 1,894.15 1,842.56 1,888.70 12.8M
2021-10-12 1,818.07 1,855.04 1,814.71 1,842.70 12.2M
2021-10-11 1,830.80 1,831.66 1,804.86 1,826.03 11.1M
2021-10-08 1,869.05 1,870.81 1,838.98 1,839.72 12.7M
2021-10-07 1,854.74 1,866.11 1,843.20 1,863.12 13.1M
2021-10-06 1,836.88 1,842.74 1,801.92 1,840.84 16.4M
2021-10-05 1,822.84 1,842.03 1,812.69 1,839.95 13.2M
2021-10-04 1,849.83 1,861.86 1,822.84 1,823.92 13.3M
2021-10-01 1,861.32 1,879.69 1,851.21 1,856.66 13.0M
2021-09-30 1,919.87 1,925.93 1,877.43 1,880.62 16.2M
2021-09-29 1,895.14 1,924.31 1,892.92 1,892.92 12.5M
2021-09-28 1,925.65 1,928.02 1,879.73 1,883.67 16.1M
2021-09-27 1,974.66 1,979.12 1,928.65 1,931.97 11.9M
2021-09-24 1,992.06 1,995.24 1,959.38 1,964.46 10.0M
2021-09-23 1,987.48 2,006.28 1,984.98 1,998.06 11.8M
2021-09-22 1,976.87 1,980.70 1,961.89 1,969.05 10.1M
2021-09-21 1,927.53 1,969.00 1,927.39 1,964.60 10.8M
2021-09-20 1,935.93 1,941.49 1,911.01 1,927.68 15.1M
2021-09-17 1,978.84 1,984.08 1,955.00 1,955.65 18.7M
2021-09-16 1,951.92 1,969.58 1,951.63 1,967.93 12.2M
2021-09-15 1,971.84 1,978.18 1,949.78 1,952.35 15.2M
2021-09-14 1,967.75 1,980.67 1,962.44 1,973.78 10.7M
2021-09-13 1,965.12 1,976.74 1,963.79 1,968.48 11.7M
2021-09-10 1,977.04 1,979.88 1,956.81 1,960.69 10.9M
2021-09-09 1,972.07 1,982.92 1,965.44 1,978.68 10.9M
2021-09-08 2,002.33 2,006.11 1,978.17 1,981.59 11.9M
2021-09-07 2,014.19 2,021.42 2,004.86 2,011.61 9.3M
2021-09-06 2,009.41 2,019.28 2,006.30 2,017.12 7.7M
2021-09-03 2,011.11 2,018.88 1,988.98 2,003.87 11.0M
2021-09-02 1,989.95 2,012.53 1,985.62 2,012.36 11.5M
2021-09-01 1,989.58 2,000.68 1,979.20 1,988.31 14.1M
2021-08-31 1,997.45 2,009.17 1,971.07 1,975.24 25.7M
2021-08-30 1,981.23 1,995.11 1,979.63 1,993.13 7.1M
2021-08-27 1,979.25 1,986.02 1,974.74 1,983.58 9.3M
2021-08-26 1,984.19 1,993.11 1,982.39 1,988.55 9.2M
2021-08-25 1,998.09 2,007.18 1,985.10 1,987.84 10.2M
2021-08-24 2,021.70 2,023.45 2,000.68 2,001.26 12.8M
2021-08-23 2,013.85 2,020.09 2,000.58 2,018.76 12.8M
2021-08-20 1,996.59 2,009.60 1,987.65 2,007.49 13.4M
2021-08-19 1,991.25 2,002.60 1,976.39 1,993.86 17.9M
2021-08-18 1,997.55 2,011.42 1,992.03 2,009.14 15.7M
2021-08-17 1,976.93 1,997.82 1,967.40 1,996.20 15.2M
2021-08-16 1,972.65 1,984.27 1,969.12 1,977.70 9.8M
2021-08-13 1,969.16 1,986.13 1,969.16 1,980.10 11.1M
2021-08-12 1,964.91 1,970.95 1,955.83 1,964.73 14.1M
2021-08-11 1,974.35 1,982.03 1,958.40 1,969.59 19.4M
2021-08-10 1,979.90 1,992.15 1,972.93 1,975.52 13.2M
2021-08-09 1,958.96 1,981.60 1,958.96 1,976.63 11.3M
2021-08-06 1,974.66 1,977.17 1,954.61 1,957.61 14.1M
2021-08-05 1,972.61 1,984.16 1,972.04 1,980.27 13.4M
2021-08-04 1,944.66 1,969.06 1,939.46 1,965.84 11.5M
2021-08-03 1,936.33 1,947.16 1,932.48 1,936.22 11.2M
2021-08-02 1,931.97 1,940.31 1,915.99 1,933.32 9.2M
2021-07-30 1,905.07 1,931.03 1,900.67 1,925.60 11.8M
2021-07-29 1,931.80 1,938.04 1,907.70 1,916.05 11.0M
2021-07-28 1,900.07 1,929.46 1,898.51 1,925.06 9.9M
2021-07-27 1,908.39 1,911.36 1,895.70 1,902.68 11.2M
2021-07-26 1,924.93 1,930.47 1,911.06 1,914.88 11.3M
2021-07-23 1,925.36 1,932.04 1,911.35 1,922.46 15.6M
2021-07-22 1,909.02 1,926.53 1,898.63 1,925.52 12.4M
2021-07-21 1,880.33 1,905.36 1,878.30 1,904.63 12.2M
2021-07-20 1,884.27 1,891.13 1,860.34 1,872.68 13.2M
2021-07-19 1,891.49 1,892.08 1,855.74 1,875.74 14.0M
2021-07-16 1,897.34 1,903.36 1,885.42 1,894.35 13.0M
2021-07-15 1,914.89 1,919.49 1,893.23 1,895.50 15.2M
2021-07-14 1,920.87 1,927.01 1,908.31 1,920.09 8.7M
2021-07-13 1,920.82 1,927.00 1,909.56 1,923.86 10.6M
2021-07-12 1,898.33 1,925.47 1,897.58 1,923.62 12.0M
2021-07-09 1,910.80 1,916.39 1,881.58 1,897.15 15.6M
2021-07-08 1,922.55 1,926.49 1,901.30 1,903.30 17.6M
2021-07-07 1,912.30 1,931.91 1,902.15 1,925.73 13.6M
2021-07-06 1,887.66 1,911.51 1,887.34 1,902.37 10.5M
2021-07-05 1,881.33 1,891.13 1,876.05 1,886.40 8.5M
2021-07-02 1,892.19 1,899.29 1,878.55 1,883.55 15.1M
2021-07-01 1,875.60 1,893.54 1,867.68 1,888.88 15.6M
2021-06-30 1,872.29 1,879.07 1,854.24 1,860.41 16.8M
2021-06-29 1,853.81 1,877.08 1,853.41 1,868.65 15.2M
2021-06-28 1,851.42 1,857.20 1,842.87 1,856.16 11.1M
2021-06-25 1,850.14 1,850.46 1,840.24 1,847.02 11.3M
2021-06-24 1,828.91 1,847.82 1,826.99 1,845.24 10.0M
2021-06-23 1,845.98 1,847.09 1,825.05 1,825.89 9.2M
2021-06-22 1,843.01 1,846.23 1,830.38 1,839.80 10.4M
2021-06-21 1,825.76 1,836.35 1,811.85 1,836.35 11.7M
2021-06-18 1,841.94 1,855.67 1,825.69 1,828.22 24.5M
2021-06-17 1,840.91 1,844.83 1,823.62 1,838.66 15.6M
2021-06-16 1,838.85 1,857.88 1,835.94 1,854.45 14.1M
2021-06-15 1,836.46 1,845.70 1,831.49 1,837.63 12.0M
2021-06-14 1,821.35 1,830.98 1,819.01 1,830.56 13.1M
2021-06-11 1,827.85 1,829.80 1,810.92 1,814.29 13.1M
2021-06-10 1,819.21 1,826.25 1,796.90 1,813.74 14.5M
2021-06-09 1,803.87 1,820.02 1,799.65 1,815.42 11.7M
2021-06-08 1,805.13 1,814.17 1,794.18 1,802.23 14.4M
2021-06-07 1,803.53 1,806.95 1,794.13 1,806.36 12.1M
2021-06-04 1,792.10 1,800.40 1,783.89 1,799.79 11.5M
2021-06-03 1,789.71 1,794.47 1,768.64 1,787.96 10.9M
2021-06-02 1,808.26 1,818.47 1,784.47 1,786.33 13.7M
2021-06-01 1,797.37 1,817.30 1,797.37 1,807.12 14.7M
2021-05-31 1,810.00 1,813.97 1,793.05 1,793.05 9.8M
2021-05-28 1,779.96 1,810.38 1,777.85 1,805.89 13.1M
2021-05-27 1,801.35 1,805.29 1,781.81 1,782.30 33.9M
2021-05-26 1,802.62 1,815.10 1,799.45 1,801.52 14.9M
2021-05-25 1,800.64 1,815.78 1,800.03 1,803.01 14.6M
2021-05-21 1,783.07 1,803.03 1,781.55 1,796.89 14.9M
2021-05-20 1,752.69 1,779.43 1,752.19 1,776.84 14.6M
2021-05-19 1,738.96 1,751.71 1,727.86 1,743.61 14.8M
2021-05-18 1,753.89 1,767.72 1,749.79 1,754.81 18.7M
2021-05-17 1,745.16 1,748.48 1,721.50 1,742.44 21.9M
2021-05-12 1,725.54 1,744.08 1,716.82 1,718.43 20.0M
2021-05-11 1,755.20 1,755.65 1,710.61 1,726.27 19.7M
2021-05-10 1,779.14 1,779.14 1,764.59 1,772.84 20.5M
2021-05-07 1,767.81 1,779.95 1,755.06 1,779.53 16.0M
2021-05-06 1,776.24 1,781.12 1,748.43 1,750.52 20.4M
2021-05-05 1,748.39 1,779.22 1,748.34 1,771.03 20.7M
2021-05-04 1,778.33 1,782.79 1,730.01 1,734.58 19.8M
2021-05-03 1,773.64 1,776.52 1,758.44 1,769.41 16.6M
2021-04-29 1,788.51 1,792.05 1,765.05 1,766.36 17.7M
2021-04-28 1,792.71 1,792.76 1,764.89 1,781.11 16.3M
2021-04-27 1,779.03 1,812.53 1,779.03 1,788.48 16.1M
2021-04-26 1,771.14 1,783.56 1,763.54 1,765.21 11.4M
2021-04-23 1,765.04 1,771.84 1,754.95 1,761.54 11.9M
2021-04-22 1,726.54 1,766.45 1,722.43 1,763.85 14.3M
2021-04-21 1,713.46 1,726.26 1,708.02 1,724.87 17.8M
2021-04-20 1,726.70 1,733.85 1,705.26 1,705.26 21.2M
2021-04-19 1,737.89 1,750.94 1,727.53 1,727.53 13.3M
2021-04-16 1,722.10 1,741.62 1,722.10 1,737.89 16.0M
2021-04-15 1,712.63 1,721.51 1,706.45 1,719.26 12.4M
2021-04-14 1,725.92 1,729.89 1,705.85 1,706.24 12.7M
2021-04-13 1,705.63 1,721.65 1,704.83 1,719.58 13.5M
2021-04-12 1,728.29 1,728.51 1,701.69 1,703.76 10.2M
2021-04-09 1,711.49 1,725.59 1,701.78 1,724.42 11.0M
2021-04-08 1,681.97 1,712.46 1,681.43 1,710.22 13.6M
2021-04-07 1,703.05 1,705.91 1,677.97 1,679.70 14.1M
2021-04-06 1,704.77 1,713.25 1,685.70 1,695.96 16.5M
2021-03-31 1,667.11 1,702.77 1,661.30 1,689.80 15.0M
2021-03-30 1,670.44 1,672.11 1,660.21 1,665.35 10.3M
2021-03-29 1,657.91 1,666.68 1,642.76 1,663.07 10.1M
2021-03-26 1,628.67 1,651.25 1,627.96 1,651.25 12.1M
2021-03-25 1,612.01 1,623.60 1,605.69 1,620.67 12.5M
2021-03-24 1,629.93 1,639.40 1,616.41 1,619.52 13.6M
2021-03-23 1,647.46 1,652.52 1,635.46 1,640.14 14.1M
2021-03-22 1,630.91 1,653.34 1,622.10 1,649.25 13.0M
2021-03-19 1,617.40 1,640.61 1,615.13 1,637.03 23.0M
2021-03-18 1,632.13 1,634.82 1,608.34 1,630.60 16.2M
2021-03-17 1,650.03 1,654.90 1,614.05 1,623.06 16.2M
2021-03-16 1,641.26 1,657.61 1,635.49 1,655.74 14.1M
2021-03-15 1,637.01 1,642.01 1,629.98 1,636.08 12.8M
2021-03-12 1,638.53 1,639.01 1,617.82 1,624.13 13.0M
2021-03-11 1,623.02 1,648.54 1,618.14 1,642.26 17.7M
2021-03-10 1,609.28 1,625.79 1,594.38 1,621.94 15.9M
2021-03-09 1,563.02 1,612.33 1,558.63 1,607.33 17.4M
2021-03-08 1,559.02 1,561.17 1,533.93 1,556.40 15.4M
2021-03-05 1,552.87 1,559.17 1,538.08 1,538.82 17.4M
2021-03-04 1,573.00 1,584.72 1,549.01 1,560.01 20.4M
2021-03-03 1,624.03 1,625.74 1,575.06 1,580.93 15.1M
2021-03-02 1,633.54 1,643.25 1,620.68 1,620.93 11.0M
2021-03-01 1,626.38 1,638.90 1,625.46 1,633.01 12.7M
2021-02-26 1,610.53 1,629.05 1,593.19 1,606.86 16.6M
2021-02-25 1,625.24 1,636.17 1,621.46 1,627.61 13.5M
2021-02-24 1,609.17 1,627.05 1,604.50 1,609.75 11.8M
2021-02-23 1,645.22 1,650.28 1,591.09 1,615.97 14.9M
2021-02-22 1,668.93 1,670.65 1,645.22 1,645.22 8.9M
2021-02-19 1,681.02 1,686.11 1,662.80 1,676.75 12.0M
2021-02-18 1,700.92 1,711.69 1,677.41 1,678.12 10.4M
2021-02-17 1,704.05 1,712.08 1,693.20 1,701.43 10.5M
2021-02-16 1,713.38 1,718.31 1,708.31 1,711.93 9.3M
2021-02-15 1,710.62 1,712.69 1,701.30 1,710.28 9.8M
2021-02-12 1,682.22 1,697.79 1,675.73 1,696.00 12.8M
2021-02-11 1,633.32 1,672.77 1,633.32 1,672.01 12.0M
2021-02-10 1,657.29 1,658.85 1,626.40 1,631.47 15.5M
2021-02-09 1,669.07 1,672.97 1,656.53 1,660.03 14.3M
2021-02-08 1,684.41 1,688.62 1,668.61 1,672.76 13.4M
2021-02-05 1,674.08 1,685.89 1,671.72 1,679.40 15.2M
2021-02-04 1,675.35 1,697.76 1,661.10 1,665.23 16.3M
2021-02-03 1,680.11 1,690.66 1,669.69 1,675.26 15.7M
2021-02-02 1,647.61 1,669.71 1,643.90 1,665.37 14.6M
2021-02-01 1,624.01 1,645.07 1,620.21 1,639.48 13.1M
2021-01-29 1,621.23 1,631.75 1,608.86 1,612.51 16.4M
2021-01-28 1,606.19 1,646.02 1,562.23 1,644.17 23.8M
2021-01-27 1,662.26 1,662.26 1,605.89 1,628.07 27.0M
2021-01-26 1,680.01 1,690.47 1,665.73 1,667.63 12.4M
2021-01-25 1,695.97 1,696.31 1,673.31 1,688.72 12.7M
2021-01-22 1,690.69 1,694.93 1,672.85 1,685.72 11.0M
2021-01-21 1,697.37 1,708.85 1,687.35 1,691.06 13.2M
2021-01-20 1,690.33 1,693.18 1,673.87 1,689.91 12.1M
2021-01-19 1,677.00 1,688.83 1,670.36 1,686.82 15.4M
2021-01-18 1,650.14 1,677.76 1,650.14 1,667.86 10.0M
2021-01-15 1,672.95 1,677.63 1,649.17 1,657.63 15.3M
2021-01-14 1,671.05 1,678.70 1,666.09 1,676.51 14.5M
2021-01-13 1,660.05 1,672.46 1,639.60 1,671.63 15.4M
2021-01-12 1,693.41 1,700.63 1,662.93 1,664.55 13.5M
2021-01-11 1,697.24 1,705.45 1,683.91 1,690.54 14.2M
2021-01-08 1,706.20 1,716.25 1,697.20 1,706.57 15.3M
2021-01-07 1,686.05 1,700.70 1,686.05 1,691.89 17.3M
2021-01-06 1,690.91 1,692.00 1,671.97 1,673.52 14.2M
2021-01-05 1,698.25 1,701.95 1,678.93 1,680.59 14.7M
2021-01-04 1,688.28 1,707.68 1,686.97 1,701.55 13.9M