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
2022-12-30 125.37 126.81 125.35 126.10 0.0M
2022-12-29 124.86 125.32 124.48 124.99 0.0M
2022-12-28 125.45 125.51 124.84 124.96 0.0M
2022-12-27 124.94 125.50 124.88 125.37 0.0M
2022-12-23 126.18 126.18 124.85 124.85 0.0M
2022-12-22 126.04 126.04 125.34 125.35 0.0M
2022-12-21 124.60 126.01 124.60 126.01 0.0M
2022-12-20 125.97 125.97 124.38 124.54 0.0M
2022-12-19 126.02 126.36 125.87 126.01 0.0M
2022-12-16 127.62 127.62 126.72 126.72 0.0M
2022-12-15 129.04 129.04 127.50 127.50 0.0M
2022-12-14 129.91 129.91 128.39 129.14 0.0M
2022-12-13 128.73 130.24 128.47 129.97 0.0M
2022-12-12 128.07 128.99 127.77 128.77 0.0M
2022-12-09 127.55 128.10 127.55 127.89 0.0M
2022-12-08 127.16 127.71 126.97 127.71 0.0M
2022-12-07 127.73 127.87 126.68 127.30 0.0M
2022-12-06 128.43 128.46 127.26 127.75 0.0M
2022-12-05 128.31 128.51 127.61 128.47 0.0M
2022-12-02 128.73 128.83 127.76 127.97 0.0M
2022-12-01 128.61 129.29 128.25 128.76 0.0M
2022-11-30 127.85 128.06 126.74 128.06 0.0M
2022-11-29 128.81 129.06 127.32 128.03 0.0M
2022-11-28 129.48 129.48 128.55 128.97 0.0M
2022-11-25 130.40 130.40 128.95 129.60 0.0M
2022-11-24 131.11 131.52 130.55 130.69 0.0M
2022-11-23 129.86 131.15 129.58 131.15 0.0M
2022-11-22 130.05 130.05 128.83 129.84 0.0M
2022-11-21 130.77 130.77 129.34 130.06 0.0M
2022-11-18 130.70 130.92 130.16 130.67 0.0M
2022-11-17 131.03 131.12 129.87 130.20 0.0M
2022-11-16 131.36 131.91 130.94 131.24 0.0M
2022-11-15 129.79 131.36 129.79 131.27 0.0M
2022-11-14 130.53 130.64 129.43 129.77 0.0M
2022-11-11 130.12 131.41 130.05 130.49 0.0M
2022-11-10 126.19 128.63 125.30 128.50 0.0M
2022-11-09 126.95 127.08 126.20 126.22 0.0M
2022-11-08 124.34 126.33 124.34 125.78 0.0M
2022-11-07 124.86 125.12 124.39 124.45 0.0M
2022-11-04 124.77 125.34 124.02 125.34 0.0M
2022-11-03 128.04 128.04 123.86 124.46 0.0M
2022-11-02 130.75 130.75 128.31 128.91 0.0M
2022-11-01 131.97 134.21 130.88 130.88 0.0M
2022-10-31 130.11 131.44 130.06 131.23 0.0M
2022-10-28 128.91 129.91 128.54 129.91 0.0M
2022-10-27 129.39 129.45 128.70 129.09 0.0M
2022-10-26 126.92 129.72 126.89 129.60 0.0M
2022-10-25 125.67 126.97 125.58 126.84 0.0M
2022-10-24 126.31 126.31 125.70 125.70 0.0M
2022-10-21 127.42 127.42 125.37 126.30 0.0M
2022-10-20 128.02 128.02 127.28 127.49 0.0M
2022-10-19 128.88 128.88 128.09 128.20 0.0M
2022-10-18 127.36 129.26 127.36 129.05 0.0M
2022-10-17 127.20 127.26 126.64 127.26 0.0M
2022-10-14 125.37 127.67 125.37 127.02 0.0M
2022-10-13 124.95 125.53 123.85 125.30 0.0M
2022-10-12 126.60 126.60 123.78 125.21 0.0M
2022-10-11 128.17 128.25 126.39 126.68 0.0M
2022-10-10 129.20 129.34 127.82 128.21 0.0M
2022-10-07 131.35 131.49 129.06 129.22 0.0M
2022-10-06 128.62 130.59 128.62 130.59 0.0M
2022-10-05 129.99 130.47 128.69 128.69 0.0M
2022-10-04 127.81 129.51 127.81 129.51 0.0M
2022-10-03 127.63 127.63 125.64 127.40 0.0M
2022-09-30 125.27 128.66 125.27 127.92 0.0M
2022-09-29 126.64 126.85 125.18 125.18 0.0M
2022-09-28 126.91 127.14 125.19 126.65 0.0M
2022-09-27 129.39 129.39 127.15 128.30 0.0M
2022-09-26 129.79 129.87 128.77 129.49 0.0M
2022-09-23 128.54 130.20 127.85 130.20 0.0M
2022-09-22 131.23 131.37 128.04 128.07 0.0M
2022-09-21 132.07 132.07 131.09 131.43 0.0M
2022-09-20 134.62 134.62 130.95 132.15 0.0M
2022-09-19 135.86 136.18 134.52 134.62 0.0M
2022-09-16 139.32 139.32 135.07 135.07 0.0M
2022-09-15 139.27 139.97 138.70 139.70 0.0M
2022-09-14 140.20 140.20 138.73 138.90 0.0M
2022-09-13 142.10 142.10 139.92 140.30 0.0M
2022-09-12 142.17 142.56 141.45 141.87 0.0M
2022-09-09 141.05 142.18 140.91 142.18 0.0M
2022-09-08 140.64 141.24 140.12 140.99 0.0M
2022-09-07 139.61 140.49 139.47 140.49 0.0M
2022-09-06 137.89 139.97 137.83 139.49 0.0M
2022-09-05 138.71 138.71 136.66 137.79 0.0M
2022-09-02 135.73 138.69 135.73 138.69 0.0M
2022-09-01 138.00 138.00 135.41 135.73 0.0M
2022-08-31 138.64 138.87 137.86 138.00 0.0M
2022-08-30 139.01 139.34 137.92 138.72 0.0M
2022-08-29 139.58 139.58 138.50 138.79 0.0M
2022-08-26 142.32 142.32 140.51 140.96 0.0M
2022-08-25 140.58 142.01 139.88 141.96 0.0M
2022-08-24 142.28 142.28 139.14 140.57 0.0M
2022-08-23 142.28 142.44 141.54 142.44 0.0M
2022-08-22 143.85 143.85 141.62 142.08 0.0M
2022-08-19 145.28 145.36 143.83 144.27 0.0M
2022-08-18 142.74 143.76 142.52 143.71 0.0M
2022-08-17 141.72 143.14 141.57 142.46 0.0M
2022-08-16 140.08 142.05 140.08 141.69 0.0M
2022-08-15 139.80 140.39 139.30 140.18 0.0M
2022-08-12 139.97 140.17 139.59 140.12 0.0M
2022-08-11 139.53 139.92 139.30 139.75 0.0M
2022-08-10 138.93 139.77 138.70 139.48 0.0M
2022-08-09 139.07 140.11 138.75 139.09 0.0M
2022-08-08 137.35 138.59 136.92 138.59 0.0M
2022-08-05 136.53 137.33 136.50 137.24 0.0M
2022-08-04 135.95 136.90 135.84 136.71 0.0M
2022-08-03 134.79 135.76 134.45 135.46 0.0M
2022-08-02 135.38 135.39 134.55 134.72 0.0M
2022-07-29 134.38 135.53 134.32 135.38 0.0M
2022-07-28 132.91 134.61 132.90 134.32 0.0M
2022-07-27 132.77 132.77 132.00 132.35 0.0M
2022-07-26 132.79 132.89 132.49 132.76 0.0M
2022-07-25 132.74 133.53 132.38 132.61 0.0M
2022-07-22 133.01 133.49 132.46 132.60 0.0M
2022-07-21 132.63 133.10 132.56 132.96 0.0M
2022-07-20 133.80 133.92 132.35 132.76 0.0M
2022-07-19 134.44 134.75 133.88 134.51 0.0M
2022-07-18 134.11 134.44 133.71 134.44 0.0M
2022-07-15 134.32 134.68 134.14 134.47 0.0M
2022-07-14 135.78 135.83 133.80 134.21 0.0M
2022-07-13 135.09 135.85 134.91 135.85 0.0M
2022-07-12 134.30 135.02 134.02 135.02 0.0M
2022-07-11 132.45 135.20 132.45 134.04 0.0M
2022-07-08 130.51 133.12 130.39 132.56 0.0M
2022-07-07 128.01 130.36 128.01 130.36 0.0M
2022-07-06 125.25 127.89 125.25 127.89 0.0M
2022-07-05 125.62 125.83 125.31 125.79 0.0M
2022-07-04 125.60 125.83 125.22 125.65 0.0M
2022-07-01 125.40 125.88 125.37 125.74 0.0M
2022-06-30 126.49 126.61 125.35 125.35 0.0M
2022-06-29 128.01 128.01 126.52 126.57 0.0M
2022-06-28 127.99 128.88 127.93 128.09 0.0M
2022-06-27 125.49 128.15 125.49 127.97 0.0M
2022-06-24 124.64 125.63 124.39 125.27 0.0M
2022-06-23 124.64 124.86 124.51 124.58 0.0M
2022-06-22 125.04 125.04 124.17 124.48 0.0M
2022-06-21 124.75 125.13 124.49 125.08 0.0M
2022-06-20 124.78 124.97 124.53 124.95 0.0M
2022-06-16 127.83 127.83 124.50 124.80 0.0M
2022-06-15 128.85 128.85 127.96 127.97 0.0M
2022-06-14 129.24 129.30 128.28 128.85 0.0M
2022-06-13 131.01 131.01 128.99 129.32 0.0M
2022-06-10 129.44 131.50 129.35 131.13 0.0M
2022-06-09 129.72 129.80 128.92 129.55 0.0M
2022-06-08 129.58 129.80 129.12 129.80 0.0M
2022-06-07 129.65 129.88 129.14 129.49 0.0M
2022-06-03 130.08 130.28 129.50 129.55 0.0M
2022-06-02 130.67 130.94 130.30 130.61 0.0M
2022-06-01 130.86 131.13 130.67 130.82 0.0M
2022-05-31 131.85 131.99 130.56 130.76 0.0M
2022-05-30 131.62 132.65 131.62 132.08 0.0M
2022-05-27 130.65 132.04 130.65 130.92 0.0M
2022-05-25 128.58 130.03 128.22 129.54 0.0M
2022-05-24 130.88 130.88 128.43 128.43 0.0M
2022-05-23 130.76 131.33 130.59 131.23 0.0M
2022-05-20 129.89 131.72 129.89 130.82 0.0M
2022-05-19 130.56 130.56 128.66 129.62 0.0M
2022-05-18 135.19 135.19 132.00 132.28 0.0M
2022-05-17 134.69 135.39 134.69 135.09 0.0M
2022-05-16 135.38 135.61 134.58 134.60 0.0M
2022-05-13 132.38 135.94 132.38 135.26 0.0M
2022-05-12 133.27 133.27 130.35 131.37 0.0M
2022-05-11 133.23 134.37 133.23 133.42 0.0M
2022-05-10 132.97 134.82 132.97 133.19 0.0M
2022-05-09 136.16 136.27 132.68 132.68 0.0M
2022-05-06 138.62 138.62 136.29 136.39 0.0M
2022-05-05 140.56 141.19 138.79 138.79 0.0M
2022-05-04 142.71 142.98 139.54 140.00 0.0M
2022-05-03 142.50 142.79 141.88 142.48 0.0M
2022-05-02 144.92 144.92 141.25 142.69 0.0M
2022-04-29 147.23 147.23 144.84 145.08 0.0M
2022-04-28 147.33 147.96 147.17 147.50 0.0M
2022-04-27 147.40 147.56 146.74 147.04 0.0M
2022-04-26 146.62 147.94 146.59 147.36 0.0M
2022-04-25 146.21 146.41 145.14 146.41 0.0M
2022-04-22 146.12 147.21 146.07 146.92 0.0M
2022-04-20 146.19 146.19 145.37 146.18 0.0M
2022-04-19 146.59 146.93 145.99 146.14 0.0M
2022-04-13 145.82 146.82 145.56 146.82 0.0M
2022-04-12 146.20 146.21 145.06 145.90 0.0M
2022-04-11 146.71 146.71 145.91 146.51 0.0M
2022-04-08 145.05 146.37 144.52 146.37 0.0M
2022-04-07 144.49 145.03 144.22 145.03 0.0M
2022-04-06 145.78 145.94 144.13 144.36 0.0M
2022-04-05 145.73 146.02 145.45 146.00 0.0M
2022-04-04 144.18 145.71 144.18 145.56 0.0M
2022-04-01 142.24 143.22 141.99 143.22 0.0M
2022-03-31 141.50 143.07 141.42 142.50 0.0M
2022-03-30 140.69 141.46 139.91 141.37 0.0M
2022-03-29 139.82 141.15 139.81 140.88 0.0M
2022-03-28 138.26 139.94 138.26 139.47 0.0M
2022-03-25 138.43 138.43 137.81 138.24 0.0M
2022-03-24 138.20 139.02 137.68 138.34 0.0M
2022-03-23 138.74 139.96 138.74 138.75 0.0M
2022-03-22 139.09 139.48 138.01 138.79 0.0M
2022-03-21 139.75 139.91 139.11 139.16 0.0M
2022-03-18 139.57 140.54 138.39 140.54 0.0M
2022-03-17 140.26 140.27 138.70 139.60 0.0M
2022-03-16 138.79 140.78 138.79 140.05 0.0M
2022-03-15 135.05 137.32 134.55 137.13 0.0M
2022-03-14 133.20 135.52 133.16 135.52 0.0M
2022-03-11 128.86 133.28 128.86 132.88 0.0M
2022-03-10 127.43 129.39 127.43 128.79 0.0M
2022-03-09 125.43 127.82 125.43 127.09 0.0M
2022-03-08 125.98 125.99 124.10 124.15 0.0M
2022-03-07 125.88 126.74 123.46 126.15 0.0M
2022-03-04 130.05 130.05 127.95 128.89 0.0M
2022-03-03 131.10 131.33 130.40 131.19 0.0M
2022-03-02 130.33 131.33 129.72 130.91 0.0M
2022-03-01 133.80 133.80 129.96 130.44 0.0M
2022-02-28 136.41 136.41 132.79 133.73 0.0M
2022-02-25 133.47 137.84 133.47 137.59 0.0M
2022-02-24 135.13 135.13 131.31 131.41 0.0M
2022-02-23 136.25 138.08 135.96 138.05 0.0M
2022-02-22 136.70 136.70 134.76 136.52 0.0M
2022-02-21 139.52 139.52 137.26 137.75 0.0M
2022-02-18 140.74 140.84 139.11 139.61 0.0M
2022-02-17 140.32 140.76 139.78 140.61 0.0M
2022-02-16 139.52 140.76 139.31 140.21 0.0M
2022-02-15 137.64 139.21 137.60 138.83 0.0M
2022-02-14 137.14 137.14 135.39 137.06 0.0M
2022-02-11 136.00 138.16 136.00 138.14 0.0M
2022-02-10 135.39 136.00 135.36 135.95 0.0M
2022-02-09 134.73 135.38 134.66 135.34 0.0M
2022-02-08 134.14 134.44 133.46 134.44 0.0M
2022-02-07 133.39 134.17 133.24 133.97 0.0M
2022-02-04 134.34 134.34 133.36 133.55 0.0M
2022-02-03 134.50 134.58 133.86 134.00 0.0M
2022-02-02 133.96 134.97 133.81 134.69 0.0M
2022-02-01 134.42 134.42 133.82 133.97 0.0M
2022-01-31 133.53 134.31 133.48 134.14 0.0M
2022-01-28 133.85 133.92 133.18 133.45 0.0M
2022-01-27 133.81 133.94 133.35 133.94 0.0M
2022-01-26 132.02 133.87 132.02 133.70 0.0M
2022-01-25 132.14 132.17 130.89 131.05 0.0M
2022-01-24 134.51 134.54 131.64 132.21 0.0M
2022-01-21 134.92 135.27 134.57 134.57 0.0M
2022-01-20 135.58 135.68 134.51 134.63 0.0M
2022-01-19 134.87 135.49 134.63 135.42 0.0M
2022-01-18 135.16 135.16 134.27 134.75 0.0M
2022-01-17 134.39 135.33 134.09 135.06 0.0M
2022-01-14 134.78 134.94 134.25 134.47 0.0M
2022-01-13 134.45 134.66 134.12 134.66 0.0M
2022-01-12 133.99 134.50 133.91 134.02 0.0M
2022-01-11 135.16 135.75 133.81 133.93 0.0M
2022-01-10 135.91 136.74 135.06 135.06 0.0M
2022-01-07 135.07 135.36 134.71 135.11 0.0M
2022-01-06 134.79 135.19 134.46 135.03 0.0M
2022-01-05 136.05 136.23 135.01 135.23 0.0M
2022-01-04 136.31 137.00 135.97 136.43 0.0M
2022-01-03 135.20 136.14 135.20 136.03 0.0M