OMX Iceland All-Share (OMXIPI)

OMXIPI
🏛️ 아이슬란드 →
2,109.23
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
2025-09-26 2,097.40 2,101.36 2,087.51 2,101.36 93.8M
2025-09-25 2,116.37 2,117.12 2,089.15 2,097.40 42.2M
2025-09-24 2,130.96 2,130.96 2,112.63 2,116.37 124.5M
2025-09-23 2,094.68 2,140.07 2,094.68 2,130.96 107.4M
2025-09-22 2,097.43 2,098.54 2,086.06 2,094.68 29.9M
2025-09-19 2,105.09 2,105.90 2,097.43 2,097.43 77.0M
2025-09-18 2,104.98 2,107.37 2,100.85 2,105.09 29.6M
2025-09-17 2,127.35 2,127.35 2,101.07 2,104.98 63.4M
2025-09-16 2,128.02 2,138.31 2,127.35 2,127.35 87.8M
2025-09-15 2,126.14 2,132.30 2,124.80 2,128.02 164.4M
2025-09-12 2,123.63 2,131.27 2,122.68 2,126.14 160.9M
2025-09-11 2,119.80 2,126.76 2,118.26 2,123.63 150.5M
2025-09-10 2,085.86 2,120.37 2,085.86 2,119.80 111.6M
2025-09-09 2,090.36 2,092.26 2,083.40 2,085.86 106.1M
2025-09-08 2,097.95 2,102.28 2,090.36 2,090.36 85.4M
2025-09-05 2,075.98 2,098.42 2,075.98 2,097.95 67.3M
2025-09-04 2,068.41 2,084.39 2,065.88 2,075.98 128.6M
2025-09-03 2,058.97 2,068.41 2,054.90 2,068.41 68.5M
2025-09-02 2,053.58 2,058.97 2,051.37 2,058.97 67.2M
2025-09-01 2,043.95 2,053.58 2,043.01 2,053.58 85.3M
2025-08-29 2,045.19 2,048.78 2,039.51 2,043.95 70.4M
2025-08-28 2,060.90 2,065.09 2,045.19 2,045.19 79.3M
2025-08-27 2,073.61 2,073.61 2,056.37 2,060.90 167.0M
2025-08-26 2,096.45 2,096.45 2,073.61 2,073.61 77.9M
2025-08-25 2,098.18 2,100.92 2,095.22 2,096.45 76.7M
2025-08-22 2,078.65 2,099.45 2,078.47 2,098.18 82.4M
2025-08-21 2,080.44 2,082.54 2,072.99 2,078.65 81.6M
2025-08-20 2,100.50 2,105.33 2,074.27 2,080.44 116.0M
2025-08-19 2,111.08 2,116.55 2,100.50 2,100.50 63.4M
2025-08-18 2,098.60 2,112.84 2,086.81 2,111.08 24.7M
2025-08-15 2,091.46 2,100.42 2,085.82 2,098.60 84.0M
2025-08-14 2,131.43 2,146.01 2,083.23 2,091.46 63.9M
2025-08-13 2,120.74 2,131.53 2,118.33 2,131.43 54.6M
2025-08-12 2,119.76 2,132.38 2,119.76 2,120.74 74.0M
2025-08-11 2,096.92 2,119.76 2,095.42 2,119.76 44.7M
2025-08-08 2,087.47 2,099.43 2,081.35 2,096.92 63.6M
2025-08-07 2,085.58 2,087.47 2,075.55 2,087.47 76.3M
2025-08-06 2,093.44 2,100.89 2,082.40 2,085.58 84.2M
2025-08-05 2,102.60 2,102.60 2,085.71 2,093.44 42.1M
2025-08-01 2,121.83 2,121.83 2,097.13 2,102.60 36.2M
2025-07-31 2,126.34 2,130.51 2,119.39 2,121.83 82.5M
2025-07-30 2,141.65 2,141.94 2,122.36 2,126.34 79.9M
2025-07-29 2,134.19 2,151.46 2,124.36 2,124.36 145.8M
2025-07-28 2,103.67 2,134.19 2,103.67 2,134.19 68.6M
2025-07-25 2,096.07 2,105.88 2,095.52 2,103.67 102.9M
2025-07-24 2,080.00 2,096.91 2,080.00 2,096.07 48.6M
2025-07-23 2,079.63 2,083.77 2,078.03 2,080.00 173.7M
2025-07-22 2,087.45 2,087.45 2,075.67 2,079.63 112.4M
2025-07-21 2,084.64 2,093.27 2,083.35 2,087.45 188.2M
2025-07-18 2,082.30 2,084.64 2,070.85 2,084.64 392.0M
2025-07-17 2,073.87 2,082.30 2,073.26 2,082.30 127.4M
2025-07-16 2,083.66 2,083.66 2,072.50 2,073.87 126.9M
2025-07-15 2,071.66 2,083.66 2,071.66 2,083.66 60.9M
2025-07-14 2,088.71 2,088.71 2,071.66 2,071.66 103.3M
2025-07-11 2,089.77 2,094.24 2,087.66 2,088.71 140.6M
2025-07-10 2,092.92 2,092.92 2,084.80 2,089.77 191.3M
2025-07-09 2,100.21 2,103.10 2,090.06 2,092.92 207.7M
2025-07-08 2,101.22 2,103.82 2,096.08 2,100.21 383.4M
2025-07-07 2,097.94 2,107.68 2,096.77 2,101.22 174.6M
2025-07-04 2,085.94 2,097.94 2,078.72 2,097.94 79.3M
2025-07-03 2,085.29 2,085.95 2,078.12 2,085.94 100.5M
2025-07-02 2,079.98 2,085.29 2,074.23 2,085.29 77.4M
2025-07-01 2,064.74 2,079.98 2,062.42 2,079.98 127.8M
2025-06-30 2,066.04 2,070.62 2,062.32 2,064.74 115.9M
2025-06-27 2,069.44 2,071.41 2,064.15 2,066.04 422.6M
2025-06-26 2,071.56 2,079.07 2,064.54 2,069.44 159.7M
2025-06-25 2,075.42 2,078.36 2,067.85 2,071.56 135.7M
2025-06-24 2,068.87 2,087.05 2,068.87 2,075.42 136.7M
2025-06-23 2,049.62 2,078.66 2,049.62 2,068.87 154.9M
2025-06-20 2,066.61 2,067.82 2,049.62 2,049.62 91.9M
2025-06-19 2,106.95 2,106.95 2,066.61 2,066.61 121.1M
2025-06-18 2,120.86 2,121.06 2,104.08 2,106.95 86.9M
2025-06-16 2,145.00 2,145.00 2,112.67 2,120.86 63.9M
2025-06-13 2,169.80 2,169.80 2,139.95 2,145.00 194.0M
2025-06-12 2,187.43 2,187.43 2,169.80 2,169.80 92.8M
2025-06-11 2,205.88 2,205.88 2,182.42 2,187.43 174.9M
2025-06-10 2,234.75 2,234.75 2,204.07 2,205.88 40.5M
2025-06-06 2,230.19 2,237.99 2,222.18 2,234.75 206.6M
2025-06-05 2,253.24 2,253.24 2,222.29 2,230.19 218.0M
2025-06-04 2,236.78 2,256.46 2,236.78 2,253.24 217.1M
2025-06-03 2,236.77 2,236.78 2,219.08 2,236.78 364.2M
2025-06-02 2,248.30 2,254.99 2,230.49 2,236.77 264.6M
2025-05-30 2,247.76 2,252.60 2,239.18 2,248.30 183.6M
2025-05-28 2,217.44 2,268.08 2,217.44 2,247.76 457.4M
2025-05-27 2,196.19 2,218.41 2,196.19 2,217.44 189.5M
2025-05-26 2,154.99 2,197.08 2,154.99 2,196.19 129.5M
2025-05-23 2,159.56 2,169.01 2,148.78 2,154.99 197.1M
2025-05-22 2,158.15 2,167.44 2,155.72 2,159.56 197.4M
2025-05-21 2,129.26 2,158.15 2,129.26 2,158.15 302.5M
2025-05-20 2,161.03 2,161.03 2,125.02 2,129.26 209.2M
2025-05-19 2,174.63 2,174.63 2,150.30 2,161.03 110.0M
2025-05-16 2,121.62 2,181.94 2,121.62 2,174.63 1,223.9M
2025-05-15 2,137.56 2,152.86 2,118.96 2,121.62 181.7M
2025-05-14 2,118.01 2,147.08 2,118.01 2,137.56 160.5M
2025-05-13 2,150.03 2,150.03 2,115.64 2,118.01 76.1M
2025-05-12 2,113.21 2,152.69 2,110.87 2,150.03 115.3M
2025-05-09 2,064.29 2,122.76 2,064.29 2,113.21 119.2M
2025-05-08 2,012.48 2,093.19 2,012.48 2,064.29 85.6M
2025-05-07 1,999.82 2,012.48 1,991.63 2,012.48 140.5M
2025-05-06 2,019.78 2,019.78 1,988.02 1,999.82 106.3M
2025-05-05 2,010.75 2,034.67 2,010.75 2,019.78 171.1M
2025-05-02 1,984.46 2,014.96 1,982.95 2,010.75 190.4M
2025-04-30 2,008.65 2,008.65 1,984.46 1,984.46 149.3M
2025-04-29 2,018.00 2,018.00 2,005.45 2,008.65 124.0M
2025-04-28 2,043.30 2,043.30 2,016.80 2,018.00 40.4M
2025-04-25 2,034.29 2,051.38 2,030.07 2,043.30 106.3M
2025-04-23 2,003.51 2,036.71 2,003.51 2,034.29 118.0M
2025-04-22 2,023.27 2,023.27 1,996.12 2,003.51 81.1M
2025-04-16 2,020.62 2,027.93 2,018.06 2,023.27 63.8M
2025-04-15 1,993.92 2,020.62 1,993.92 2,020.62 107.6M
2025-04-14 1,971.53 2,001.99 1,971.53 1,993.92 72.6M
2025-04-11 1,959.03 1,974.88 1,938.99 1,971.53 389.7M
2025-04-10 1,926.73 2,016.01 1,926.73 1,959.03 209.7M
2025-04-09 1,977.39 1,977.39 1,904.51 1,926.73 292.5M
2025-04-08 1,940.71 1,986.21 1,940.71 1,977.39 289.0M
2025-04-07 1,990.08 1,990.08 1,900.51 1,940.71 560.7M
2025-04-04 2,054.52 2,054.52 1,976.18 1,990.08 317.6M
2025-04-03 2,112.27 2,112.27 2,053.10 2,054.52 203.8M
2025-04-02 2,116.37 2,116.37 2,097.50 2,112.27 192.9M
2025-04-01 2,116.49 2,116.49 2,100.98 2,116.37 108.3M
2025-03-31 2,150.79 2,150.79 2,102.27 2,116.49 173.5M
2025-03-28 2,211.17 2,211.17 2,146.01 2,150.79 255.7M
2025-03-27 2,272.69 2,272.69 2,200.55 2,211.17 170.5M
2025-03-26 2,250.40 2,272.69 2,250.40 2,272.69 305.3M
2025-03-25 2,246.67 2,251.73 2,234.43 2,250.40 304.2M
2025-03-24 2,215.43 2,246.67 2,209.49 2,246.67 158.0M
2025-03-21 2,242.02 2,242.17 2,210.73 2,231.81 382.1M
2025-03-20 2,210.65 2,242.02 2,201.60 2,253.69 407.4M
2025-03-19 2,222.87 2,225.55 2,208.77 2,216.35 97.9M
2025-03-18 2,212.67 2,224.23 2,203.76 2,222.87 259.0M
2025-03-17 2,212.66 2,216.19 2,198.57 2,212.67 287.1M
2025-03-14 2,208.39 2,212.85 2,198.82 2,212.66 437.9M
2025-03-13 2,245.88 2,245.88 2,206.42 2,208.39 111.2M
2025-03-12 2,212.83 2,249.97 2,212.83 2,245.88 309.4M
2025-03-11 2,277.86 2,277.86 2,203.62 2,212.83 168.0M
2025-03-10 2,299.68 2,299.68 2,274.26 2,277.86 131.7M
2025-03-07 2,273.38 2,300.65 2,272.14 2,299.68 462.4M
2025-03-06 2,290.15 2,290.15 2,262.20 2,273.38 181.2M
2025-03-05 2,244.87 2,298.36 2,244.87 2,290.15 385.0M
2025-03-04 2,333.89 2,333.89 2,241.60 2,244.87 179.6M
2025-03-03 2,334.74 2,341.89 2,324.19 2,333.89 86.1M
2025-02-28 2,382.32 2,382.32 2,334.74 2,334.74 214.4M
2025-02-27 2,397.57 2,398.83 2,376.77 2,382.32 85.9M
2025-02-26 2,383.23 2,397.90 2,383.23 2,397.57 132.1M
2025-02-25 2,365.80 2,386.58 2,339.35 2,383.23 178.4M
2025-02-24 2,400.58 2,403.20 2,365.80 2,365.80 143.4M
2025-02-21 2,388.08 2,408.25 2,378.68 2,400.58 207.6M
2025-02-20 2,410.34 2,410.34 2,383.51 2,388.08 119.1M
2025-02-19 2,441.60 2,443.72 2,402.43 2,410.34 151.9M
2025-02-18 2,454.52 2,454.52 2,432.72 2,441.60 167.9M
2025-02-17 2,445.85 2,463.93 2,445.85 2,454.52 154.9M
2025-02-14 2,466.62 2,467.71 2,441.38 2,445.85 244.3M
2025-02-13 2,470.05 2,475.25 2,460.09 2,466.62 179.4M
2025-02-12 2,483.62 2,483.62 2,468.04 2,470.05 273.5M
2025-02-11 2,481.23 2,484.44 2,471.11 2,483.62 203.8M
2025-02-10 2,485.15 2,486.39 2,471.40 2,481.23 173.7M
2025-02-07 2,467.05 2,487.33 2,467.05 2,485.15 204.8M
2025-02-06 2,436.12 2,467.05 2,436.12 2,467.05 296.4M
2025-02-05 2,446.44 2,457.11 2,436.03 2,436.12 143.8M
2025-02-04 2,437.69 2,446.44 2,432.33 2,446.44 208.6M
2025-02-03 2,466.44 2,466.44 2,423.66 2,437.69 189.0M
2025-01-31 2,437.71 2,468.51 2,437.71 2,466.44 681.4M
2025-01-30 2,435.05 2,441.36 2,425.07 2,437.71 187.8M
2025-01-29 2,444.42 2,444.42 2,422.18 2,435.05 96.1M
2025-01-28 2,446.74 2,456.77 2,443.67 2,444.42 235.5M
2025-01-27 2,463.31 2,463.31 2,419.10 2,446.74 188.6M
2025-01-24 2,485.72 2,485.72 2,462.99 2,463.31 173.4M
2025-01-23 2,477.56 2,497.42 2,477.56 2,485.72 326.4M
2025-01-22 2,450.85 2,487.82 2,450.85 2,477.56 327.2M
2025-01-21 2,451.16 2,458.02 2,437.71 2,450.85 192.8M
2025-01-20 2,447.82 2,463.33 2,443.71 2,451.16 428.3M
2025-01-17 2,457.13 2,457.13 2,434.65 2,447.82 399.9M
2025-01-16 2,431.84 2,457.13 2,431.84 2,457.13 147.3M
2025-01-15 2,457.00 2,457.00 2,430.72 2,431.84 153.1M
2025-01-14 2,467.09 2,467.09 2,440.26 2,457.00 331.9M
2025-01-13 2,452.39 2,467.09 2,439.11 2,467.09 164.9M
2025-01-10 2,445.39 2,462.34 2,438.41 2,452.39 224.7M
2025-01-09 2,404.57 2,445.39 2,404.57 2,445.39 299.8M
2025-01-08 2,419.63 2,426.40 2,404.57 2,404.57 138.7M
2025-01-07 2,420.48 2,428.37 2,413.25 2,419.63 221.3M
2025-01-06 2,414.65 2,432.38 2,414.53 2,420.48 201.5M
2025-01-03 2,416.25 2,416.25 2,402.39 2,414.65 325.0M
2025-01-02 2,388.76 2,416.25 2,388.76 2,416.25 111.6M