OMX Iceland All-Share (OMXIPI)

OMXIPI
🏛️ 아이슬란드 →
2,107.05
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 2,116.07 2,131.13 2,115.32 2,124.25 158.3M
2023-12-28 2,106.01 2,121.36 2,097.06 2,116.07 78.6M
2023-12-27 2,091.17 2,108.57 2,086.68 2,106.01 116.6M
2023-12-22 2,097.23 2,101.56 2,086.97 2,091.17 548.6M
2023-12-21 2,067.74 2,098.73 2,067.50 2,097.23 259.4M
2023-12-20 2,041.09 2,067.74 2,034.70 2,067.74 210.6M
2023-12-19 2,031.66 2,044.66 2,031.66 2,041.09 240.9M
2023-12-18 2,018.08 2,032.08 2,018.08 2,031.66 170.3M
2023-12-15 2,022.89 2,029.34 2,010.34 2,018.08 116.4M
2023-12-14 1,955.57 2,033.71 1,955.57 2,022.89 227.7M
2023-12-13 1,944.22 1,958.62 1,943.75 1,955.57 122.2M
2023-12-12 1,948.33 1,948.33 1,929.06 1,944.22 240.7M
2023-12-11 1,965.80 1,965.80 1,947.73 1,948.33 175.4M
2023-12-08 1,971.25 1,990.23 1,961.32 1,965.80 107.9M
2023-12-07 1,961.16 1,978.33 1,958.68 1,971.25 341.3M
2023-12-06 1,973.74 1,973.74 1,958.48 1,961.16 125.6M
2023-12-05 1,959.65 1,976.57 1,959.65 1,973.74 254.5M
2023-12-04 1,952.15 1,978.85 1,952.15 1,959.65 199.9M
2023-12-01 1,921.25 1,953.82 1,921.25 1,952.15 125.5M
2023-11-30 1,901.60 1,921.25 1,899.56 1,921.25 462.6M
2023-11-29 1,915.78 1,915.78 1,888.61 1,901.60 161.1M
2023-11-28 1,921.50 1,922.82 1,907.73 1,915.78 147.6M
2023-11-27 1,925.22 1,940.84 1,920.58 1,921.50 88.5M
2023-11-24 1,826.68 1,971.80 1,826.68 1,925.22 237.6M
2023-11-23 1,818.64 1,828.61 1,811.35 1,826.68 186.5M
2023-11-22 1,824.38 1,824.38 1,802.58 1,818.64 479.3M
2023-11-21 1,811.52 1,824.38 1,809.78 1,824.38 159.0M
2023-11-20 1,839.52 1,841.76 1,811.52 1,811.52 65.5M
2023-11-17 1,824.19 1,842.09 1,824.19 1,839.52 205.5M
2023-11-16 1,782.99 1,825.22 1,782.99 1,824.19 194.4M
2023-11-15 1,801.51 1,801.85 1,772.97 1,782.99 188.4M
2023-11-14 1,790.11 1,802.17 1,786.37 1,801.51 179.3M
2023-11-13 1,821.30 1,821.30 1,784.37 1,790.11 252.2M
2023-11-10 1,782.78 1,821.30 1,782.78 1,821.30 197.6M
2023-11-09 1,800.69 1,800.69 1,782.78 1,782.78 77.2M
2023-11-08 1,821.12 1,821.12 1,798.23 1,800.69 133.5M
2023-11-07 1,817.75 1,825.09 1,811.53 1,821.12 275.9M
2023-11-06 1,832.85 1,832.85 1,813.65 1,817.75 142.2M
2023-11-03 1,826.96 1,837.49 1,819.60 1,832.85 604.7M
2023-11-02 1,808.02 1,826.96 1,808.02 1,826.96 309.2M
2023-11-01 1,831.34 1,833.66 1,808.02 1,808.02 113.1M
2023-10-31 1,835.60 1,839.96 1,828.22 1,831.34 111.8M
2023-10-30 1,823.25 1,840.99 1,823.25 1,835.60 74.1M
2023-10-27 1,822.95 1,827.73 1,814.54 1,823.25 56.3M
2023-10-26 1,803.32 1,831.74 1,803.32 1,822.95 175.3M
2023-10-25 1,816.10 1,816.10 1,797.01 1,803.32 84.8M
2023-10-24 1,832.16 1,832.16 1,813.52 1,816.10 54.8M
2023-10-23 1,833.87 1,833.87 1,808.44 1,832.16 93.7M
2023-10-20 1,834.58 1,841.15 1,828.99 1,833.87 296.0M
2023-10-19 1,834.42 1,836.78 1,818.30 1,834.58 97.2M
2023-10-18 1,854.65 1,854.65 1,830.89 1,834.42 210.9M
2023-10-17 1,875.09 1,875.09 1,850.53 1,854.65 76.2M
2023-10-16 1,888.99 1,895.71 1,871.50 1,875.09 98.1M
2023-10-13 1,883.27 1,894.56 1,878.62 1,888.99 206.5M
2023-10-12 1,899.23 1,899.23 1,877.88 1,883.27 92.6M
2023-10-11 1,881.01 1,899.23 1,881.01 1,899.23 153.9M
2023-10-10 1,887.84 1,903.55 1,875.35 1,881.01 111.5M
2023-10-09 1,904.31 1,905.05 1,882.65 1,887.84 120.1M
2023-10-06 1,897.16 1,906.30 1,890.30 1,904.31 508.2M
2023-10-05 1,916.35 1,923.62 1,897.16 1,897.16 320.7M
2023-10-04 1,917.54 1,941.26 1,916.35 1,916.35 377.3M
2023-10-03 1,934.59 1,938.12 1,916.86 1,917.54 119.4M
2023-10-02 1,930.72 1,937.96 1,926.41 1,934.59 39.3M
2023-09-29 1,901.80 1,935.65 1,901.80 1,930.72 239.6M
2023-09-28 1,917.17 1,917.17 1,896.79 1,901.80 102.6M
2023-09-27 1,914.45 1,918.35 1,904.64 1,917.17 432.5M
2023-09-26 1,944.26 1,944.26 1,908.04 1,914.45 209.1M
2023-09-25 1,946.74 1,955.02 1,937.22 1,944.26 154.1M
2023-09-22 1,936.60 1,946.74 1,935.85 1,946.74 172.7M
2023-09-21 1,948.82 1,954.24 1,935.82 1,936.60 227.9M
2023-09-20 1,956.66 1,965.18 1,940.34 1,948.82 257.7M
2023-09-19 1,963.04 1,963.66 1,947.19 1,956.66 307.9M
2023-09-18 1,964.42 1,972.52 1,961.89 1,963.04 82.8M
2023-09-15 1,951.79 1,966.64 1,951.79 1,964.42 253.1M
2023-09-14 1,967.23 1,967.23 1,937.45 1,951.79 1,237.3M
2023-09-13 1,994.53 1,994.53 1,959.73 1,967.23 185.4M
2023-09-12 1,997.56 2,000.09 1,985.70 1,994.53 477.3M
2023-09-11 2,009.22 2,011.78 1,988.03 1,997.56 298.1M
2023-09-08 2,011.64 2,015.70 2,004.89 2,009.22 267.8M
2023-09-07 2,028.92 2,029.49 2,004.08 2,011.64 469.0M
2023-09-06 2,055.18 2,055.18 2,021.98 2,028.92 431.3M
2023-09-05 2,073.68 2,074.11 2,049.97 2,055.18 251.6M
2023-09-04 2,071.99 2,077.14 2,065.27 2,073.68 142.1M
2023-09-01 2,075.91 2,079.56 2,064.84 2,071.99 34.1M
2023-08-31 2,075.79 2,080.39 2,067.46 2,075.91 250.1M
2023-08-30 2,074.51 2,075.79 2,058.61 2,075.79 257.7M
2023-08-29 2,070.74 2,074.51 2,055.12 2,074.51 129.4M
2023-08-28 2,064.52 2,070.74 2,052.35 2,070.74 344.1M
2023-08-25 2,081.17 2,081.17 2,053.05 2,064.52 364.6M
2023-08-24 2,098.83 2,101.00 2,069.97 2,081.17 111.0M
2023-08-23 2,115.11 2,115.11 2,088.37 2,098.83 38.3M
2023-08-22 2,093.77 2,115.11 2,088.16 2,115.11 144.8M
2023-08-21 2,078.91 2,109.62 2,078.91 2,093.77 111.5M
2023-08-18 2,078.07 2,078.91 2,057.22 2,078.91 138.5M
2023-08-17 2,084.94 2,085.84 2,070.05 2,078.07 312.7M
2023-08-16 2,068.94 2,090.91 2,067.27 2,084.94 51.1M
2023-08-15 2,057.19 2,070.66 2,049.61 2,068.94 114.0M
2023-08-14 2,057.09 2,060.37 2,050.16 2,057.19 125.5M
2023-08-11 2,066.47 2,066.47 2,048.26 2,057.09 23.0M
2023-08-10 2,070.21 2,070.37 2,056.89 2,066.47 102.6M
2023-08-09 2,058.66 2,071.72 2,052.90 2,070.21 189.5M
2023-08-08 2,049.25 2,058.66 2,040.10 2,058.66 259.2M
2023-08-04 2,037.14 2,050.21 2,037.14 2,049.25 97.7M
2023-08-03 2,052.32 2,057.58 2,035.33 2,037.14 107.5M
2023-08-02 2,065.34 2,065.34 2,032.97 2,052.32 270.2M
2023-08-01 2,082.50 2,082.50 2,061.22 2,065.34 274.6M
2023-07-31 2,078.36 2,096.07 2,071.75 2,082.50 124.2M
2023-07-28 2,087.78 2,088.24 2,072.49 2,078.36 89.1M
2023-07-27 2,090.75 2,091.24 2,075.54 2,087.78 95.1M
2023-07-26 2,116.52 2,116.52 2,087.55 2,090.75 147.8M
2023-07-25 2,111.35 2,117.42 2,095.94 2,116.52 212.4M
2023-07-24 2,125.13 2,143.20 2,106.51 2,111.35 149.7M
2023-07-21 2,104.92 2,126.57 2,100.60 2,125.13 190.8M
2023-07-20 2,089.06 2,111.75 2,078.45 2,104.92 343.6M
2023-07-19 2,048.89 2,100.00 2,048.89 2,089.06 157.7M
2023-07-18 2,018.02 2,050.18 2,014.59 2,048.89 134.4M
2023-07-17 2,011.10 2,027.38 2,011.10 2,018.02 86.9M
2023-07-14 2,004.21 2,012.02 1,990.50 2,011.10 74.6M
2023-07-13 1,999.65 2,006.58 1,991.25 2,004.21 118.2M
2023-07-12 2,009.34 2,011.86 1,995.11 1,999.65 52.0M
2023-07-11 2,023.94 2,027.94 2,005.23 2,009.34 131.3M
2023-07-10 2,033.35 2,034.82 2,014.98 2,023.94 32.4M
2023-07-07 1,998.32 2,044.35 1,998.32 2,033.35 344.6M
2023-07-06 2,004.60 2,032.43 1,988.63 1,998.32 621.5M
2023-07-05 2,029.79 2,030.15 2,000.05 2,004.60 227.2M
2023-07-04 2,004.17 2,034.17 2,003.75 2,029.79 322.9M
2023-07-03 1,973.02 2,040.63 1,973.02 2,004.17 312.3M
2023-06-30 1,880.32 1,984.68 1,880.32 1,973.02 472.8M
2023-06-29 1,897.70 1,897.70 1,847.01 1,880.32 219.6M
2023-06-28 1,899.04 1,907.16 1,892.33 1,897.70 137.3M
2023-06-27 1,918.81 1,919.94 1,899.04 1,899.04 300.8M
2023-06-26 1,934.09 1,935.51 1,918.66 1,918.81 109.6M
2023-06-23 1,929.24 1,945.01 1,928.27 1,934.09 195.5M
2023-06-22 1,938.84 1,938.84 1,923.13 1,929.24 97.6M
2023-06-21 1,939.37 1,939.43 1,925.02 1,938.84 394.6M
2023-06-20 1,936.01 1,942.85 1,933.09 1,939.37 232.7M
2023-06-19 1,944.96 1,947.67 1,932.91 1,936.01 173.9M
2023-06-16 1,950.10 1,951.34 1,938.66 1,944.96 172.9M
2023-06-15 1,951.55 1,962.32 1,945.37 1,950.10 263.1M
2023-06-14 1,951.48 1,955.22 1,947.57 1,951.55 413.6M
2023-06-13 1,968.88 1,968.88 1,934.84 1,951.48 132.3M
2023-06-12 1,980.00 1,984.18 1,968.88 1,968.88 170.3M
2023-06-09 1,967.54 1,982.74 1,967.54 1,980.00 396.4M
2023-06-08 1,940.36 1,967.54 1,940.36 1,967.54 267.4M
2023-06-07 1,958.14 1,965.73 1,940.02 1,940.36 178.0M
2023-06-06 1,961.48 1,971.99 1,954.32 1,958.14 111.0M
2023-06-05 1,976.84 1,978.77 1,957.53 1,961.48 116.1M
2023-06-02 1,987.87 1,989.07 1,976.72 1,976.84 93.9M
2023-06-01 1,982.62 1,996.08 1,982.42 1,987.87 80.8M
2023-05-31 1,997.35 2,004.50 1,979.45 1,982.62 97.5M
2023-05-30 1,968.47 1,998.74 1,968.47 1,997.35 217.3M
2023-05-26 1,954.95 1,972.22 1,954.17 1,968.47 111.2M
2023-05-25 1,961.44 1,963.68 1,946.85 1,954.95 145.9M
2023-05-24 1,977.05 1,989.99 1,944.85 1,961.44 102.6M
2023-05-23 2,026.78 2,027.54 1,977.05 1,977.05 115.8M
2023-05-22 2,018.50 2,033.92 2,018.50 2,026.78 140.3M
2023-05-19 2,027.16 2,027.16 1,974.28 2,018.50 173.2M
2023-05-17 2,015.53 2,052.56 2,015.53 2,027.16 455.8M
2023-05-16 2,030.63 2,035.68 2,001.55 2,015.53 489.2M
2023-05-15 2,051.83 2,054.71 2,029.12 2,030.63 195.7M
2023-05-12 2,063.00 2,070.37 2,050.32 2,051.83 128.4M
2023-05-11 2,054.46 2,063.00 2,047.49 2,063.00 444.2M
2023-05-10 2,048.23 2,062.13 2,038.21 2,054.46 130.0M
2023-05-09 2,083.32 2,085.29 2,040.96 2,048.23 256.4M
2023-05-08 2,095.07 2,101.94 2,075.82 2,083.32 227.4M
2023-05-05 2,093.58 2,105.24 2,093.58 2,095.07 118.6M
2023-05-04 2,213.92 2,213.92 2,092.58 2,093.58 508.0M
2023-05-03 2,178.99 2,215.03 2,178.99 2,213.92 74.4M
2023-05-02 2,240.03 2,240.03 2,178.99 2,178.99 71.0M
2023-04-28 2,245.85 2,265.03 2,231.50 2,240.03 227.1M
2023-04-27 2,224.43 2,250.78 2,207.24 2,245.85 387.8M
2023-04-26 2,190.41 2,224.43 2,182.07 2,224.43 275.6M
2023-04-25 2,129.90 2,190.41 2,125.41 2,190.41 368.4M
2023-04-24 2,152.66 2,152.66 2,114.66 2,129.90 178.8M
2023-04-21 2,164.62 2,164.62 2,148.07 2,152.66 136.7M
2023-04-19 2,188.44 2,188.44 2,138.23 2,164.62 145.9M
2023-04-18 2,141.32 2,193.87 2,141.32 2,188.44 287.5M
2023-04-17 2,230.85 2,230.85 2,138.58 2,141.32 135.9M
2023-04-14 2,360.46 2,360.46 2,200.79 2,230.85 707.2M
2023-04-13 2,372.38 2,389.34 2,360.46 2,360.46 260.3M
2023-04-12 2,307.13 2,385.75 2,307.13 2,372.38 781.0M
2023-04-11 2,300.72 2,318.34 2,300.44 2,307.13 129.4M
2023-04-05 2,306.37 2,309.24 2,294.44 2,300.72 236.4M
2023-04-04 2,305.23 2,310.88 2,295.20 2,306.37 122.1M
2023-04-03 2,303.33 2,311.44 2,288.46 2,305.23 115.3M
2023-03-31 2,286.06 2,317.22 2,282.37 2,303.33 417.2M
2023-03-30 2,262.64 2,294.68 2,255.79 2,286.06 255.9M
2023-03-29 2,248.27 2,262.64 2,232.71 2,262.64 127.6M
2023-03-28 2,258.64 2,262.16 2,242.04 2,248.27 139.8M
2023-03-27 2,262.40 2,263.46 2,250.42 2,258.64 76.8M
2023-03-24 2,291.42 2,291.42 2,254.14 2,262.40 217.8M
2023-03-23 2,282.80 2,295.65 2,282.80 2,291.42 78.9M
2023-03-22 2,308.73 2,308.73 2,267.84 2,282.80 87.1M
2023-03-21 2,278.63 2,311.05 2,278.63 2,308.73 344.7M
2023-03-20 2,298.56 2,298.56 2,259.18 2,278.63 74.9M
2023-03-17 2,278.91 2,298.56 2,265.86 2,298.56 680.4M
2023-03-16 2,280.45 2,280.83 2,260.13 2,278.91 143.5M
2023-03-15 2,325.78 2,325.78 2,257.23 2,280.45 114.5M
2023-03-14 2,284.03 2,325.78 2,277.97 2,325.78 249.7M
2023-03-13 2,326.73 2,326.73 2,263.37 2,284.03 166.0M
2023-03-10 2,343.09 2,343.09 2,292.10 2,326.73 175.5M
2023-03-09 2,362.05 2,364.82 2,328.64 2,343.09 122.1M
2023-03-08 2,361.05 2,366.17 2,343.17 2,362.05 152.6M
2023-03-07 2,383.52 2,384.73 2,356.81 2,361.05 368.2M
2023-03-06 2,385.71 2,386.79 2,370.26 2,383.52 225.5M
2023-03-03 2,361.83 2,398.59 2,361.83 2,385.71 763.2M
2023-03-02 2,373.80 2,384.31 2,348.36 2,361.83 115.0M
2023-03-01 2,387.68 2,410.24 2,373.80 2,373.80 363.7M
2023-02-28 2,419.28 2,429.71 2,376.63 2,387.68 142.5M
2023-02-27 2,424.74 2,453.73 2,403.42 2,419.28 228.0M
2023-02-24 2,406.81 2,426.31 2,402.93 2,424.74 217.6M
2023-02-23 2,402.15 2,411.51 2,389.92 2,406.81 211.6M
2023-02-22 2,393.18 2,406.42 2,374.64 2,402.15 135.3M
2023-02-21 2,404.99 2,408.04 2,388.80 2,393.18 167.9M
2023-02-20 2,402.26 2,404.99 2,386.73 2,404.99 133.7M
2023-02-17 2,407.70 2,410.08 2,400.64 2,402.26 123.1M
2023-02-16 2,413.38 2,416.79 2,398.49 2,407.70 68.0M
2023-02-15 2,398.54 2,413.38 2,388.04 2,413.38 207.7M
2023-02-14 2,428.05 2,428.05 2,392.10 2,398.54 308.6M
2023-02-13 2,425.91 2,431.66 2,417.17 2,428.05 175.5M
2023-02-10 2,421.03 2,434.57 2,420.29 2,425.91 224.3M
2023-02-09 2,370.61 2,437.01 2,370.61 2,421.03 256.7M
2023-02-08 2,380.88 2,380.88 2,357.04 2,370.61 350.9M
2023-02-07 2,344.97 2,380.88 2,340.68 2,380.88 218.4M
2023-02-06 2,337.99 2,346.50 2,332.36 2,344.97 273.3M
2023-02-03 2,317.40 2,371.78 2,317.40 2,337.99 1,194.8M
2023-02-02 2,293.38 2,329.70 2,293.38 2,317.40 565.2M
2023-02-01 2,304.21 2,306.84 2,289.87 2,293.38 80.8M
2023-01-31 2,299.68 2,309.27 2,298.64 2,304.21 168.3M
2023-01-30 2,329.36 2,330.11 2,299.21 2,299.68 272.0M
2023-01-27 2,321.62 2,331.14 2,317.59 2,329.36 141.2M
2023-01-26 2,329.74 2,334.15 2,320.25 2,321.62 305.3M
2023-01-25 2,325.63 2,342.65 2,323.58 2,329.74 1,013.5M
2023-01-24 2,293.89 2,329.93 2,293.89 2,325.63 210.6M
2023-01-23 2,294.52 2,296.98 2,280.39 2,293.89 938.6M
2023-01-20 2,327.12 2,327.12 2,292.15 2,294.52 134.5M
2023-01-19 2,353.94 2,365.89 2,326.82 2,327.12 176.5M
2023-01-18 2,319.45 2,355.26 2,316.87 2,353.94 462.4M
2023-01-17 2,325.74 2,331.49 2,308.36 2,319.45 75.4M
2023-01-16 2,338.89 2,354.80 2,325.74 2,325.74 162.5M
2023-01-13 2,328.26 2,342.37 2,323.56 2,338.89 64.8M
2023-01-12 2,343.98 2,351.36 2,326.70 2,328.26 138.4M
2023-01-11 2,326.80 2,354.44 2,326.80 2,343.98 102.8M
2023-01-10 2,313.57 2,347.89 2,313.57 2,326.80 83.9M
2023-01-09 2,263.57 2,354.08 2,263.57 2,313.57 117.2M
2023-01-06 2,210.59 2,265.80 2,210.59 2,263.57 189.3M
2023-01-05 2,210.04 2,215.67 2,193.65 2,210.59 234.9M
2023-01-04 2,206.07 2,221.71 2,206.07 2,210.04 145.5M
2023-01-03 2,188.77 2,220.86 2,188.77 2,206.07 197.8M
2023-01-02 2,199.39 2,205.27 2,186.21 2,188.77 170.1M