OMX Iceland Mid Cap PI (OMXIMCPI)

OMXIMCPI
🏛️ 아이슬란드 →
128.99
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
2021-12-30 135.12 135.63 134.90 135.27 0.0M
2021-12-29 134.81 135.50 134.73 135.08 0.0M
2021-12-28 133.77 135.11 133.54 134.81 0.0M
2021-12-27 133.89 133.94 133.50 133.71 0.0M
2021-12-23 133.30 133.89 133.07 133.85 0.0M
2021-12-22 132.39 133.40 132.39 133.22 0.0M
2021-12-21 131.68 132.61 131.64 132.46 0.0M
2021-12-20 133.45 133.45 131.29 131.35 0.0M
2021-12-17 133.43 134.24 133.18 133.45 0.0M
2021-12-16 132.77 133.63 132.48 133.33 0.0M
2021-12-15 132.51 133.01 132.27 132.54 0.0M
2021-12-14 133.39 133.56 132.25 132.54 0.0M
2021-12-13 134.44 134.66 133.03 133.03 0.0M
2021-12-10 133.95 134.38 133.65 134.28 0.0M
2021-12-09 134.23 134.88 133.88 133.92 0.0M
2021-12-08 134.11 134.66 133.92 134.52 0.0M
2021-12-07 133.34 134.45 133.25 134.22 0.0M
2021-12-06 132.32 132.88 131.98 132.56 0.0M
2021-12-03 131.97 132.13 131.56 131.98 0.0M
2021-12-02 132.45 132.49 131.40 131.89 0.0M
2021-12-01 131.30 132.96 131.00 132.56 0.0M
2021-11-30 130.60 130.81 129.41 130.81 0.0M
2021-11-29 130.78 130.91 129.90 130.74 0.0M
2021-11-26 130.91 131.65 130.25 130.67 0.0M
2021-11-25 133.39 133.94 133.18 133.36 0.0M
2021-11-24 133.57 133.85 132.98 133.80 0.0M
2021-11-23 135.44 135.48 133.35 133.63 0.0M
2021-11-22 134.51 135.41 134.51 135.10 0.0M
2021-11-19 133.75 135.30 133.75 134.51 0.0M
2021-11-18 132.57 133.98 132.57 133.28 0.0M
2021-11-17 131.60 132.79 131.60 132.63 0.0M
2021-11-16 132.11 132.27 131.55 131.55 0.0M
2021-11-15 131.62 132.37 131.38 132.09 0.0M
2021-11-12 131.53 131.79 130.60 131.51 0.0M
2021-11-11 131.97 132.29 131.34 131.50 0.0M
2021-11-10 132.79 133.04 130.49 131.75 0.0M
2021-11-09 133.52 133.82 132.45 132.77 0.0M
2021-11-08 133.68 133.77 133.24 133.43 0.0M
2021-11-05 134.23 134.61 133.38 133.68 0.0M
2021-11-04 133.17 134.63 133.17 134.10 0.0M
2021-11-03 132.65 133.97 132.52 133.00 0.0M
2021-11-02 131.32 132.46 131.29 132.39 0.0M
2021-11-01 131.27 131.81 131.15 131.25 0.0M
2021-10-29 131.48 131.64 130.74 131.28 0.0M
2021-10-28 130.94 131.32 130.58 131.32 0.0M
2021-10-27 129.43 130.51 129.15 130.51 0.0M
2021-10-26 129.94 130.45 129.13 129.22 0.0M
2021-10-25 129.89 130.66 129.89 129.94 0.0M
2021-10-22 129.41 130.12 129.26 129.55 0.0M
2021-10-21 128.91 129.20 128.41 128.98 0.0M
2021-10-20 128.97 129.06 127.41 128.10 0.0M
2021-10-19 130.67 130.69 128.39 129.07 0.0M
2021-10-18 130.61 130.77 129.59 130.32 0.0M
2021-10-15 127.29 130.67 127.29 130.37 0.0M
2021-10-14 125.27 127.86 125.27 127.30 0.0M
2021-10-13 123.73 125.36 123.65 125.35 0.0M
2021-10-12 123.85 124.07 123.53 123.61 0.0M
2021-10-11 123.20 124.27 123.09 123.91 0.0M
2021-10-08 123.81 123.90 123.23 123.35 0.0M
2021-10-07 123.13 123.93 122.99 123.40 0.0M
2021-10-06 123.23 123.23 122.05 122.86 0.0M
2021-10-05 124.35 124.57 123.25 123.76 0.0M
2021-10-04 124.79 125.03 124.13 124.35 0.0M
2021-10-01 122.08 125.19 122.08 124.41 0.0M
2021-09-30 119.86 120.54 119.61 120.42 0.0M
2021-09-29 118.79 119.84 118.43 119.81 0.0M
2021-09-28 117.47 119.41 117.47 119.01 0.0M
2021-09-27 116.40 117.56 116.17 117.56 0.0M
2021-09-24 111.40 112.54 111.23 112.32 0.0M
2021-09-23 112.24 112.33 109.03 111.29 0.0M
2021-09-22 110.68 112.08 110.57 112.07 0.0M
2021-09-21 112.94 113.42 110.61 110.62 0.0M
2021-09-20 112.67 112.67 111.12 112.01 0.0M
2021-09-17 114.75 115.03 114.54 114.72 0.0M
2021-09-16 112.36 114.69 112.36 114.68 0.0M
2021-09-15 113.95 113.99 112.48 112.48 0.0M
2021-09-14 114.94 115.17 113.97 113.97 0.0M
2021-09-13 116.07 116.07 114.87 115.05 0.0M
2021-09-10 116.17 116.45 115.95 116.24 0.0M
2021-09-09 116.01 116.10 115.50 116.10 0.0M
2021-09-08 116.87 116.89 115.85 116.17 0.0M
2021-09-07 117.71 118.23 116.98 116.98 0.0M
2021-09-06 117.36 118.32 117.36 117.95 0.0M
2021-09-03 116.51 117.24 116.47 117.06 0.0M
2021-09-02 115.84 116.68 115.78 116.47 0.0M
2021-09-01 116.88 116.88 115.93 115.93 0.0M
2021-08-31 116.54 116.92 116.14 116.43 0.0M
2021-08-30 116.16 116.66 116.16 116.54 0.0M
2021-08-27 115.62 116.38 115.62 116.15 0.0M
2021-08-26 115.88 115.94 114.84 115.05 0.0M
2021-08-25 115.40 115.78 115.24 115.78 0.0M
2021-08-24 115.41 115.90 115.14 115.19 0.0M
2021-08-23 114.84 115.23 114.67 115.19 0.0M
2021-08-20 113.61 115.19 113.61 114.90 0.0M
2021-08-19 113.86 113.90 112.97 113.54 0.0M
2021-08-18 114.94 115.02 114.29 114.31 0.0M
2021-08-17 115.45 115.47 114.67 114.81 0.0M
2021-08-16 115.20 115.56 115.10 115.40 0.0M
2021-08-13 114.43 115.22 114.41 115.22 0.0M
2021-08-12 113.78 114.73 113.59 114.53 0.0M
2021-08-11 113.03 113.90 113.03 113.90 0.0M
2021-08-10 111.83 112.60 111.70 112.60 0.0M
2021-08-09 112.15 112.60 111.80 111.86 0.0M
2021-08-06 112.97 113.27 111.97 112.13 0.0M
2021-08-05 112.78 113.27 112.73 112.92 0.0M
2021-08-04 112.03 112.74 111.98 112.65 0.0M
2021-08-03 111.85 112.18 111.81 112.02 0.0M
2021-07-30 111.63 111.89 111.55 111.77 0.0M
2021-07-29 111.37 112.08 111.26 111.67 0.0M
2021-07-28 111.40 111.50 111.23 111.35 0.0M
2021-07-27 111.17 111.64 111.10 111.42 0.0M
2021-07-26 111.59 111.60 111.03 111.17 0.0M
2021-07-23 110.82 111.62 110.82 111.48 0.0M
2021-07-22 112.04 112.08 110.43 110.67 0.0M
2021-07-21 111.79 112.09 111.46 112.09 0.0M
2021-07-20 112.79 113.26 111.67 111.80 0.0M
2021-07-19 114.60 114.60 112.79 112.83 0.0M
2021-07-16 114.67 115.11 114.42 114.83 0.0M
2021-07-15 114.65 114.74 114.28 114.66 0.0M
2021-07-14 114.64 114.84 114.25 114.58 0.0M
2021-07-13 113.77 114.77 113.63 114.49 0.0M
2021-07-12 114.16 114.24 113.79 113.98 0.0M
2021-07-09 113.59 114.30 113.59 114.30 0.0M
2021-07-08 112.57 113.39 112.52 113.25 0.0M
2021-07-07 111.17 112.82 111.10 112.43 0.0M
2021-07-06 110.65 111.41 110.65 111.18 0.0M
2021-07-05 109.88 110.52 109.77 110.52 0.0M
2021-07-02 109.33 109.96 109.21 109.86 0.0M
2021-07-01 110.10 110.25 109.18 109.18 0.0M
2021-06-30 109.56 110.20 109.56 109.91 0.0M
2021-06-29 108.78 109.45 108.75 109.41 0.0M
2021-06-28 108.66 109.04 108.63 108.72 0.0M
2021-06-25 107.12 108.48 107.07 108.42 0.0M
2021-06-24 107.90 108.43 107.15 107.15 0.0M
2021-06-23 106.71 106.87 106.43 106.83 0.0M
2021-06-22 106.22 106.81 106.05 106.62 0.0M
2021-06-21 105.77 106.54 105.71 106.07 0.0M
2021-06-18 105.40 105.88 105.40 105.57 0.0M
2021-06-16 106.24 106.34 105.16 105.45 0.0M
2021-06-15 105.88 106.05 105.23 105.82 0.0M
2021-06-14 106.13 106.28 105.75 105.84 0.0M
2021-06-11 106.06 106.26 105.76 106.05 0.0M
2021-06-10 105.26 106.06 105.00 106.00 0.0M
2021-06-09 105.14 105.47 105.12 105.40 0.0M
2021-06-08 104.89 105.35 104.78 105.12 0.0M
2021-06-07 105.20 105.40 104.53 104.80 0.0M
2021-06-04 105.44 105.51 104.96 104.96 0.0M
2021-06-03 106.39 106.44 105.45 105.46 0.0M
2021-06-02 106.26 106.76 106.26 106.46 0.0M
2021-06-01 106.48 106.68 106.26 106.26 0.0M
2021-05-31 106.59 106.60 106.16 106.43 0.0M
2021-05-28 108.34 108.42 106.61 106.81 0.0M
2021-05-27 109.30 109.45 107.88 108.06 0.0M
2021-05-26 109.56 110.08 109.03 109.13 0.0M
2021-05-25 108.36 109.32 108.36 109.32 0.0M
2021-05-21 106.49 107.46 106.46 107.43 0.0M
2021-05-20 104.93 106.17 104.93 106.17 0.0M
2021-05-19 104.68 105.53 104.68 104.86 0.0M
2021-05-18 104.53 104.60 104.10 104.52 0.0M
2021-05-17 104.64 104.86 104.33 104.54 0.0M
2021-05-14 104.09 104.94 104.09 104.62 0.0M
2021-05-12 102.80 103.34 102.73 103.34 0.0M
2021-05-11 104.05 104.05 102.58 102.87 0.0M
2021-05-10 104.58 104.73 104.25 104.27 0.0M
2021-05-07 104.37 104.84 104.26 104.54 0.0M
2021-05-06 103.89 104.27 103.64 103.98 0.0M
2021-05-05 103.87 103.91 103.09 103.73 0.0M
2021-05-04 105.76 105.83 104.41 104.41 0.0M
2021-05-03 106.14 106.30 105.31 105.66 0.0M
2021-04-30 106.84 107.14 105.88 106.10 0.0M
2021-04-29 107.85 108.08 106.82 106.88 0.0M
2021-04-28 108.06 108.21 107.43 107.62 0.0M
2021-04-27 108.13 108.30 107.43 107.79 0.0M
2021-04-26 106.74 108.75 106.74 108.06 0.0M
2021-04-23 105.31 106.41 105.17 106.37 0.0M
2021-04-21 103.96 105.30 103.96 105.10 0.0M
2021-04-20 103.48 103.86 103.25 103.49 0.0M
2021-04-19 103.33 103.33 102.05 103.13 0.0M
2021-04-16 103.27 103.75 103.10 103.73 0.0M
2021-04-15 102.92 103.45 102.73 103.08 0.0M
2021-04-14 102.28 102.94 102.17 102.72 0.0M
2021-04-13 101.12 102.26 100.99 102.11 0.0M
2021-04-12 100.09 101.01 100.05 100.98 0.0M
2021-04-09 99.70 100.37 99.69 99.96 0.0M
2021-04-08 99.44 100.01 99.38 99.77 0.0M
2021-04-07 98.43 99.71 98.43 99.33 0.0M
2021-04-06 97.49 98.29 97.30 98.29 0.0M
2021-03-31 96.75 97.39 96.75 97.31 0.0M
2021-03-30 96.82 97.07 96.59 96.59 0.0M
2021-03-29 97.36 97.38 96.68 96.78 0.0M
2021-03-26 96.92 97.58 96.92 97.34 0.0M
2021-03-25 95.59 96.87 95.59 96.80 0.0M
2021-03-24 96.83 97.17 95.57 95.57 0.0M
2021-03-23 97.42 97.55 96.91 96.91 0.0M
2021-03-22 98.98 98.98 97.44 97.44 0.0M
2021-03-19 98.31 98.90 98.31 98.90 0.0M
2021-03-18 98.64 99.04 98.34 98.34 0.0M
2021-03-17 97.76 98.59 97.76 98.59 0.0M
2021-03-16 96.73 97.98 96.73 97.65 0.0M
2021-03-15 98.01 98.02 96.67 96.75 0.0M
2021-03-12 98.34 98.37 97.84 98.08 0.0M
2021-03-11 98.33 98.73 98.18 98.18 0.0M
2021-03-10 98.14 98.62 98.14 98.18 0.0M
2021-03-09 97.33 98.03 97.30 97.95 0.0M
2021-03-08 97.73 97.80 97.12 97.21 0.0M
2021-03-05 98.09 98.12 97.64 97.74 0.0M
2021-03-04 97.31 98.07 97.29 98.07 0.0M
2021-03-03 97.46 98.51 97.18 97.18 0.0M
2021-03-02 98.18 98.38 97.35 97.50 0.0M
2021-03-01 99.02 99.35 98.18 98.18 0.0M
2021-02-26 99.79 99.81 98.77 98.92 0.0M
2021-02-25 99.95 100.14 99.70 99.70 0.0M
2021-02-24 100.40 100.68 99.74 99.80 0.0M
2021-02-23 100.72 101.15 100.29 100.37 0.0M
2021-02-22 100.68 100.85 100.41 100.69 0.0M
2021-02-19 100.08 101.10 100.08 100.75 0.0M
2021-02-18 99.70 100.99 99.70 100.10 0.0M
2021-02-17 97.95 99.77 97.93 99.56 0.0M
2021-02-16 97.11 97.94 97.11 97.89 0.0M
2021-02-15 96.85 97.45 96.78 97.08 0.0M
2021-02-12 97.29 97.32 96.29 96.77 0.0M
2021-02-11 97.33 97.65 97.16 97.31 0.0M
2021-02-10 95.68 97.14 95.47 97.01 0.0M
2021-02-09 98.41 98.66 98.13 98.28 0.0M
2021-02-08 98.09 98.54 98.07 98.15 0.0M
2021-02-05 97.79 98.35 97.73 97.91 0.0M
2021-02-04 97.09 97.74 97.03 97.40 0.0M
2021-02-03 96.82 97.21 96.62 96.87 0.0M
2021-02-02 96.13 96.93 96.09 96.70 0.0M
2021-02-01 95.14 95.83 95.14 95.78 0.0M
2021-01-29 94.56 95.29 94.45 95.12 0.0M
2021-01-28 93.53 94.50 93.23 94.41 0.0M
2021-01-27 94.71 94.86 93.36 93.61 0.0M
2021-01-26 93.83 94.71 93.75 94.67 0.0M
2021-01-25 93.41 94.12 93.22 93.92 0.0M
2021-01-22 95.74 95.75 95.05 95.05 0.0M
2021-01-21 96.37 96.38 95.78 95.78 0.0M
2021-01-20 96.08 96.68 96.02 96.42 0.0M
2021-01-19 95.18 96.02 95.18 96.02 0.0M
2021-01-18 94.87 94.93 94.35 94.93 0.0M
2021-01-15 95.36 95.39 94.64 94.83 0.0M
2021-01-14 95.03 95.75 95.03 95.56 0.0M
2021-01-13 94.47 94.55 94.17 94.55 0.0M
2021-01-12 94.97 95.32 94.69 94.69 0.0M
2021-01-11 95.00 95.00 94.33 94.86 0.0M
2021-01-08 94.82 95.11 93.91 95.07 0.0M
2021-01-07 96.64 96.86 95.06 95.06 0.0M
2021-01-06 96.07 96.47 95.72 96.47 0.0M
2021-01-05 96.01 96.17 95.59 96.02 0.0M
2021-01-04 93.49 96.21 93.49 96.02 0.0M