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
2024-12-30 2,408.76 2,413.15 2,378.59 2,388.76 226.7M
2024-12-27 2,381.02 2,408.76 2,375.74 2,408.76 61.7M
2024-12-23 2,324.19 2,381.02 2,324.19 2,381.02 591.4M
2024-12-20 2,339.90 2,344.99 2,323.84 2,324.19 271.2M
2024-12-19 2,349.39 2,349.39 2,315.72 2,339.90 223.9M
2024-12-18 2,353.91 2,358.64 2,344.89 2,349.39 329.4M
2024-12-17 2,349.33 2,359.53 2,343.03 2,353.91 453.7M
2024-12-16 2,365.44 2,365.44 2,338.60 2,349.33 280.6M
2024-12-13 2,314.92 2,370.87 2,314.92 2,365.44 656.5M
2024-12-12 2,300.35 2,314.92 2,300.03 2,314.92 256.7M
2024-12-11 2,287.33 2,307.48 2,287.33 2,300.35 223.8M
2024-12-10 2,276.63 2,287.33 2,264.88 2,287.33 202.2M
2024-12-09 2,268.80 2,281.82 2,268.04 2,276.63 110.0M
2024-12-06 2,273.45 2,275.49 2,263.14 2,268.80 225.0M
2024-12-05 2,300.69 2,300.69 2,271.88 2,273.45 271.2M
2024-12-04 2,311.74 2,315.35 2,297.35 2,300.69 165.9M
2024-12-03 2,305.45 2,311.74 2,296.90 2,311.74 438.5M
2024-12-02 2,307.19 2,307.19 2,293.11 2,305.45 145.8M
2024-11-29 2,305.55 2,309.90 2,297.85 2,307.19 233.6M
2024-11-28 2,302.14 2,316.02 2,295.59 2,305.55 270.5M
2024-11-27 2,283.09 2,302.14 2,275.71 2,302.14 452.4M
2024-11-26 2,271.44 2,283.09 2,271.44 2,283.09 176.0M
2024-11-25 2,280.30 2,283.06 2,264.99 2,271.44 157.0M
2024-11-22 2,286.95 2,286.95 2,267.89 2,280.30 85.4M
2024-11-21 2,281.56 2,291.33 2,279.35 2,286.95 328.1M
2024-11-20 2,283.36 2,300.65 2,278.64 2,281.56 251.4M
2024-11-19 2,264.87 2,286.34 2,264.87 2,283.36 153.1M
2024-11-18 2,279.33 2,279.33 2,256.49 2,264.87 117.4M
2024-11-15 2,289.42 2,289.72 2,270.52 2,279.33 328.1M
2024-11-14 2,288.09 2,304.65 2,282.69 2,289.42 318.8M
2024-11-13 2,281.61 2,289.25 2,272.34 2,288.09 499.6M
2024-11-12 2,287.95 2,294.77 2,274.06 2,281.61 242.9M
2024-11-11 2,296.81 2,302.17 2,286.72 2,287.95 187.8M
2024-11-08 2,307.86 2,307.86 2,288.70 2,296.81 170.5M
2024-11-07 2,320.75 2,324.56 2,300.38 2,307.86 111.8M
2024-11-06 2,299.73 2,328.94 2,299.73 2,320.75 408.3M
2024-11-05 2,301.57 2,301.57 2,287.18 2,299.73 144.6M
2024-11-04 2,311.97 2,311.97 2,288.83 2,301.57 378.4M
2024-11-01 2,289.87 2,311.97 2,288.09 2,311.97 159.0M
2024-10-31 2,255.40 2,296.15 2,255.40 2,289.87 183.0M
2024-10-30 2,276.73 2,278.52 2,254.35 2,255.40 149.4M
2024-10-29 2,272.30 2,282.82 2,267.58 2,276.73 144.4M
2024-10-28 2,255.87 2,278.55 2,249.18 2,272.30 189.7M
2024-10-25 2,254.24 2,276.68 2,254.24 2,255.87 290.3M
2024-10-24 2,242.23 2,269.35 2,242.23 2,254.24 276.1M
2024-10-23 2,183.51 2,248.52 2,172.89 2,242.23 414.8M
2024-10-22 2,160.70 2,193.52 2,160.70 2,183.51 325.7M
2024-10-21 2,150.27 2,163.76 2,142.41 2,160.70 332.1M
2024-10-18 2,163.08 2,163.08 2,147.88 2,150.27 357.0M
2024-10-17 2,162.20 2,164.19 2,155.30 2,163.08 1,001.5M
2024-10-16 2,162.41 2,171.78 2,159.93 2,162.20 199.1M
2024-10-15 2,165.29 2,167.00 2,157.77 2,162.41 221.1M
2024-10-14 2,177.17 2,177.87 2,159.39 2,165.29 80.5M
2024-10-11 2,199.95 2,199.95 2,177.17 2,177.17 138.9M
2024-10-10 2,215.82 2,216.57 2,191.98 2,199.95 266.9M
2024-10-09 2,212.04 2,217.21 2,202.77 2,215.82 253.3M
2024-10-08 2,203.55 2,224.82 2,193.29 2,212.04 374.6M
2024-10-07 2,161.36 2,203.55 2,161.36 2,203.55 269.5M
2024-10-04 2,150.19 2,161.36 2,149.58 2,161.36 303.5M
2024-10-03 2,173.02 2,177.06 2,150.19 2,150.19 382.7M
2024-10-02 2,134.71 2,182.50 2,134.71 2,173.02 329.9M
2024-10-01 2,123.25 2,149.44 2,123.25 2,134.71 742.5M
2024-09-30 2,109.70 2,123.25 2,095.56 2,123.25 374.4M
2024-09-27 2,069.96 2,110.20 2,069.96 2,109.70 422.7M
2024-09-26 2,058.44 2,070.68 2,058.44 2,069.96 758.2M
2024-09-25 2,044.47 2,067.99 2,044.43 2,058.44 247.1M
2024-09-24 2,019.84 2,044.47 2,013.87 2,044.47 404.8M
2024-09-23 2,015.39 2,022.64 2,011.17 2,019.84 723.2M
2024-09-20 2,018.77 2,024.77 2,009.61 2,015.39 434.4M
2024-09-19 2,001.17 2,019.93 2,001.17 2,018.77 239.9M
2024-09-18 2,007.06 2,007.06 1,995.49 2,001.17 133.0M
2024-09-17 1,995.89 2,007.06 1,993.15 2,007.06 191.6M
2024-09-16 1,988.65 1,995.89 1,980.57 1,995.89 137.7M
2024-09-13 1,989.01 1,993.54 1,983.53 1,988.65 38.1M
2024-09-12 1,978.60 1,989.34 1,977.14 1,989.01 59.3M
2024-09-11 1,998.00 1,998.65 1,977.32 1,978.60 154.1M
2024-09-10 2,013.66 2,014.16 1,997.75 1,998.00 64.1M
2024-09-09 2,026.75 2,026.75 2,010.15 2,013.66 210.0M
2024-09-06 2,025.77 2,030.90 2,020.91 2,026.75 404.1M
2024-09-05 2,016.14 2,030.85 2,013.02 2,025.77 293.1M
2024-09-04 2,032.43 2,032.43 2,002.99 2,016.14 76.5M
2024-09-03 2,035.50 2,039.25 2,026.83 2,032.43 184.6M
2024-09-02 2,042.48 2,044.29 2,033.97 2,035.50 88.5M
2024-08-30 2,058.41 2,058.41 2,042.12 2,042.48 242.5M
2024-08-29 2,048.68 2,061.97 2,045.84 2,058.41 125.2M
2024-08-28 2,054.92 2,056.80 2,044.78 2,048.68 106.5M
2024-08-27 2,052.53 2,057.97 2,045.07 2,054.92 63.9M
2024-08-26 2,057.76 2,057.76 2,046.27 2,052.53 81.0M
2024-08-23 2,054.83 2,060.07 2,048.32 2,057.76 151.5M
2024-08-22 2,080.44 2,080.44 2,048.13 2,054.83 108.7M
2024-08-21 2,108.44 2,108.44 2,079.55 2,080.44 107.2M
2024-08-20 2,102.81 2,113.27 2,085.08 2,108.44 110.0M
2024-08-19 2,098.74 2,139.24 2,098.74 2,102.81 451.3M
2024-08-16 2,033.66 2,098.74 2,033.66 2,098.74 165.0M
2024-08-15 1,985.07 2,033.66 1,985.07 2,033.66 265.7M
2024-08-14 1,974.68 1,993.30 1,974.68 1,985.07 107.8M
2024-08-13 1,972.61 1,975.59 1,964.57 1,974.68 144.4M
2024-08-12 1,985.70 1,986.51 1,972.18 1,972.61 44.0M
2024-08-09 1,974.00 1,985.70 1,974.00 1,985.70 35.1M
2024-08-08 1,989.47 1,989.79 1,964.28 1,974.00 123.8M
2024-08-07 1,984.93 1,989.50 1,980.78 1,989.47 115.5M
2024-08-06 2,005.36 2,005.36 1,968.58 1,984.93 84.2M
2024-08-02 2,014.03 2,014.04 1,999.51 2,005.36 46.9M
2024-08-01 2,018.19 2,019.82 2,010.51 2,014.03 34.2M
2024-07-31 2,021.34 2,021.86 2,009.31 2,018.19 31.5M
2024-07-30 2,021.66 2,024.96 2,015.26 2,021.34 79.8M
2024-07-29 2,001.71 2,023.07 2,001.71 2,021.66 78.6M
2024-07-26 1,981.63 2,001.71 1,972.96 2,001.71 76.3M
2024-07-25 1,996.48 1,996.48 1,973.37 1,981.63 30.5M
2024-07-24 2,017.87 2,017.87 1,984.86 1,996.48 83.7M
2024-07-23 2,024.16 2,027.65 2,009.25 2,017.87 26.1M
2024-07-22 2,019.44 2,024.16 2,004.51 2,024.16 89.0M
2024-07-19 2,016.19 2,020.27 2,011.77 2,019.44 115.1M
2024-07-18 2,012.35 2,017.32 2,009.11 2,016.19 88.5M
2024-07-17 2,004.83 2,019.35 2,004.83 2,012.35 108.8M
2024-07-16 1,994.54 2,004.83 1,986.25 2,004.83 100.5M
2024-07-15 1,996.77 1,997.86 1,984.46 1,994.54 236.2M
2024-07-12 1,990.26 1,996.77 1,980.02 1,996.77 65.9M
2024-07-11 1,990.46 1,999.60 1,988.34 1,990.26 60.6M
2024-07-10 1,998.36 2,001.44 1,984.09 1,990.46 64.9M
2024-07-09 2,006.79 2,006.79 1,993.18 1,998.36 162.3M
2024-07-08 2,017.69 2,017.69 1,996.29 2,006.79 140.2M
2024-07-05 2,009.66 2,017.69 2,005.25 2,017.69 59.8M
2024-07-04 2,001.94 2,014.34 1,996.05 2,009.66 81.8M
2024-07-03 2,000.86 2,002.55 1,990.55 2,001.94 42.2M
2024-07-02 1,996.46 2,007.70 1,994.24 2,000.86 44.2M
2024-07-01 1,986.97 2,006.56 1,985.77 1,996.46 0.0M
2024-06-28 2,002.49 2,004.84 1,985.91 1,986.97 57.2M
2024-06-27 1,999.86 2,009.74 1,999.27 2,002.49 41.3M
2024-06-26 2,043.17 2,043.17 1,996.15 1,999.86 103.4M
2024-06-25 2,061.32 2,063.08 2,036.13 2,043.17 137.2M
2024-06-24 2,058.95 2,061.72 2,048.67 2,061.32 34.7M
2024-06-21 2,060.30 2,067.65 2,055.68 2,058.95 143.1M
2024-06-20 2,055.76 2,068.45 2,055.76 2,060.30 129.6M
2024-06-19 2,054.13 2,058.15 2,047.18 2,055.76 90.9M
2024-06-18 2,063.81 2,063.81 2,045.88 2,054.13 54.0M
2024-06-14 2,078.66 2,081.65 2,059.13 2,063.81 66.1M
2024-06-13 2,080.33 2,080.33 2,072.18 2,078.66 180.9M
2024-06-12 2,067.13 2,084.04 2,067.13 2,080.33 191.2M
2024-06-11 2,049.40 2,072.23 2,049.40 2,067.13 56.8M
2024-06-10 2,047.54 2,053.82 2,045.09 2,049.40 83.7M
2024-06-07 2,035.64 2,049.10 2,035.64 2,047.54 116.8M
2024-06-06 2,036.84 2,038.58 2,030.07 2,035.64 111.1M
2024-06-05 2,038.47 2,039.72 2,032.13 2,036.84 128.5M
2024-06-04 2,035.35 2,045.89 2,032.39 2,038.47 172.8M
2024-06-03 2,031.92 2,039.77 2,029.45 2,035.35 104.4M
2024-05-31 2,018.18 2,031.92 2,018.18 2,031.92 197.1M
2024-05-30 2,024.54 2,024.54 2,002.02 2,018.18 387.2M
2024-05-29 2,050.93 2,050.97 2,018.70 2,024.54 397.3M
2024-05-28 2,063.16 2,067.65 2,048.64 2,050.93 167.7M
2024-05-27 2,057.13 2,073.46 2,057.13 2,063.16 138.7M
2024-05-24 2,071.33 2,074.31 2,051.50 2,057.13 351.3M
2024-05-23 2,083.15 2,089.01 2,068.53 2,071.33 158.0M
2024-05-22 2,080.34 2,096.14 2,080.34 2,083.15 212.8M
2024-05-21 2,079.49 2,087.43 2,072.35 2,080.34 143.2M
2024-05-17 2,076.50 2,083.15 2,072.64 2,079.49 67.3M
2024-05-16 2,063.42 2,076.50 2,059.78 2,076.50 64.5M
2024-05-15 2,059.91 2,063.42 2,052.89 2,063.42 60.8M
2024-05-14 2,050.79 2,059.91 2,049.61 2,059.91 68.2M
2024-05-13 2,055.66 2,057.97 2,041.89 2,050.79 85.7M
2024-05-10 2,040.99 2,059.45 2,038.53 2,055.66 122.7M
2024-05-08 2,082.35 2,082.35 2,040.99 2,040.99 259.2M
2024-05-07 2,091.17 2,091.17 2,074.91 2,082.35 168.9M
2024-05-06 2,099.35 2,101.31 2,087.49 2,091.17 46.7M
2024-05-03 2,111.07 2,113.49 2,097.92 2,099.35 248.2M
2024-05-02 2,136.97 2,136.97 2,102.98 2,111.07 103.0M
2024-04-30 2,108.52 2,136.97 2,108.52 2,136.97 323.8M
2024-04-29 2,112.90 2,116.36 2,101.61 2,108.52 356.6M
2024-04-26 2,103.50 2,115.72 2,103.50 2,112.90 98.5M
2024-04-24 2,093.09 2,110.41 2,093.09 2,103.50 273.4M
2024-04-23 2,090.49 2,097.59 2,086.97 2,093.09 221.4M
2024-04-22 2,105.58 2,105.58 2,081.16 2,090.49 63.8M
2024-04-19 2,086.81 2,120.80 2,086.81 2,105.58 269.3M
2024-04-18 2,092.34 2,094.12 2,083.14 2,086.81 225.9M
2024-04-17 2,077.68 2,098.15 2,077.68 2,092.34 126.3M
2024-04-16 2,083.83 2,084.61 2,068.65 2,077.68 191.2M
2024-04-15 2,063.07 2,083.83 2,063.07 2,083.83 83.0M
2024-04-12 2,065.41 2,077.21 2,061.21 2,063.07 100.3M
2024-04-11 2,073.27 2,075.13 2,061.73 2,065.41 142.8M
2024-04-10 2,072.06 2,076.95 2,068.29 2,073.27 199.3M
2024-04-09 2,082.18 2,082.18 2,058.51 2,072.06 164.3M
2024-04-08 2,083.78 2,085.89 2,074.22 2,082.18 326.6M
2024-04-05 2,044.96 2,091.07 2,044.96 2,083.78 431.2M
2024-04-04 2,024.77 2,046.99 2,022.21 2,044.96 192.7M
2024-04-03 2,024.85 2,051.41 2,007.37 2,024.77 248.0M
2024-04-02 2,065.09 2,067.38 2,015.52 2,024.85 353.5M
2024-03-27 2,047.13 2,067.02 2,035.75 2,065.09 214.2M
2024-03-26 2,089.59 2,089.59 2,032.42 2,047.13 153.8M
2024-03-25 2,144.25 2,145.12 2,085.35 2,089.59 148.7M
2024-03-22 2,155.47 2,157.81 2,129.88 2,144.25 82.4M
2024-03-21 2,157.15 2,170.81 2,145.85 2,155.47 158.8M
2024-03-20 2,173.44 2,173.44 2,143.79 2,157.15 356.6M
2024-03-19 2,186.73 2,186.73 2,160.76 2,173.44 86.1M
2024-03-18 2,185.65 2,188.44 2,175.11 2,186.73 119.2M
2024-03-15 2,192.03 2,196.98 2,184.78 2,185.65 81.1M
2024-03-14 2,192.37 2,201.24 2,181.88 2,192.03 129.4M
2024-03-13 2,216.07 2,216.07 2,186.52 2,192.37 154.8M
2024-03-12 2,205.82 2,216.07 2,204.35 2,216.07 84.8M
2024-03-11 2,233.37 2,233.37 2,189.95 2,205.82 106.8M
2024-03-08 2,237.20 2,241.83 2,225.19 2,233.37 226.2M
2024-03-07 2,234.66 2,240.88 2,228.99 2,237.20 322.8M
2024-03-06 2,250.47 2,250.47 2,232.23 2,234.66 220.4M
2024-03-05 2,236.54 2,256.49 2,227.86 2,250.47 69.0M
2024-03-04 2,242.34 2,248.97 2,235.89 2,236.54 108.9M
2024-03-01 2,221.49 2,244.46 2,216.67 2,242.34 172.1M
2024-02-29 2,220.64 2,232.90 2,207.59 2,221.49 86.6M
2024-02-28 2,240.96 2,247.33 2,217.10 2,220.64 186.7M
2024-02-27 2,321.59 2,321.59 2,239.42 2,240.96 248.9M
2024-02-26 2,271.57 2,348.94 2,271.57 2,321.59 125.1M
2024-02-23 2,262.84 2,276.18 2,261.78 2,271.57 121.5M
2024-02-22 2,268.27 2,269.99 2,256.98 2,262.84 110.6M
2024-02-21 2,279.25 2,284.94 2,265.13 2,268.27 95.5M
2024-02-20 2,291.43 2,297.39 2,271.79 2,279.25 100.5M
2024-02-19 2,275.09 2,294.67 2,275.09 2,291.43 163.9M
2024-02-16 2,297.14 2,297.14 2,275.09 2,275.09 182.1M
2024-02-15 2,274.80 2,297.19 2,274.80 2,297.14 236.5M
2024-02-14 2,281.53 2,285.31 2,250.87 2,274.80 100.9M
2024-02-13 2,305.25 2,307.74 2,277.84 2,281.53 178.1M
2024-02-12 2,311.10 2,311.10 2,298.66 2,305.25 77.2M
2024-02-09 2,276.81 2,311.10 2,272.69 2,311.10 408.6M
2024-02-08 2,312.55 2,313.11 2,261.80 2,276.81 283.2M
2024-02-07 2,311.23 2,314.54 2,298.03 2,312.55 107.5M
2024-02-06 2,302.89 2,314.26 2,295.97 2,311.23 236.2M
2024-02-05 2,315.81 2,325.67 2,302.89 2,302.89 260.9M
2024-02-02 2,334.04 2,334.51 2,312.61 2,315.81 306.8M
2024-02-01 2,335.00 2,343.18 2,327.81 2,334.04 128.0M
2024-01-31 2,312.61 2,343.10 2,305.27 2,335.00 192.4M
2024-01-30 2,316.48 2,339.80 2,301.21 2,312.61 227.8M
2024-01-29 2,290.21 2,326.50 2,290.21 2,316.48 550.0M
2024-01-26 2,292.11 2,293.96 2,283.12 2,290.21 304.8M
2024-01-25 2,305.11 2,305.11 2,278.20 2,292.11 312.7M
2024-01-24 2,301.82 2,316.02 2,295.26 2,305.11 520.6M
2024-01-23 2,301.55 2,306.04 2,281.91 2,301.82 222.5M
2024-01-22 2,210.81 2,318.25 2,210.81 2,301.55 624.5M
2024-01-19 2,184.99 2,229.61 2,184.99 2,210.81 278.8M
2024-01-18 2,171.78 2,188.04 2,153.41 2,184.99 179.0M
2024-01-17 2,191.49 2,191.49 2,161.03 2,171.78 100.7M
2024-01-16 2,180.76 2,196.06 2,177.96 2,191.49 247.0M
2024-01-15 2,183.22 2,183.22 2,172.92 2,180.76 513.3M
2024-01-12 2,181.17 2,184.64 2,169.47 2,183.22 153.3M
2024-01-11 2,179.28 2,191.82 2,179.28 2,181.17 205.7M
2024-01-10 2,207.52 2,229.89 2,169.40 2,179.28 129.5M
2024-01-09 2,224.67 2,246.83 2,201.43 2,207.52 286.5M
2024-01-08 2,201.32 2,228.05 2,201.11 2,224.67 275.2M
2024-01-05 2,172.08 2,216.16 2,172.08 2,201.32 583.2M
2024-01-04 2,128.25 2,172.08 2,126.48 2,172.08 232.7M
2024-01-03 2,115.46 2,130.16 2,112.70 2,128.25 125.9M
2024-01-02 2,124.25 2,133.01 2,111.48 2,115.46 91.0M