OMX Iceland Small Cap PI (OMXISCPI)

OMXISCPI
🏛️ 아이슬란드 →
382.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 548.37 553.54 548.37 552.49 0.0M
2021-12-29 544.25 548.71 541.18 547.17 0.0M
2021-12-28 539.49 548.20 539.49 545.62 0.0M
2021-12-27 529.33 539.49 529.16 538.44 0.0M
2021-12-23 524.47 527.79 522.37 527.79 0.0M
2021-12-22 509.25 516.23 508.48 513.09 0.0M
2021-12-21 511.55 511.55 510.02 510.02 0.0M
2021-12-20 511.06 511.06 504.55 510.02 0.0M
2021-12-17 509.55 509.55 506.96 506.96 0.0M
2021-12-16 513.66 516.55 511.08 512.45 0.0M
2021-12-15 511.96 513.50 510.59 512.13 0.0M
2021-12-14 524.13 524.13 507.84 513.50 0.0M
2021-12-13 520.35 523.85 520.35 523.08 0.0M
2021-12-10 525.50 526.00 519.30 519.30 0.0M
2021-12-09 527.19 528.23 523.56 528.23 0.0M
2021-12-08 532.84 533.89 525.65 528.72 0.0M
2021-12-07 532.13 533.50 527.35 531.30 0.0M
2021-12-06 532.45 535.59 528.01 530.60 0.0M
2021-12-03 529.23 532.30 525.45 526.98 0.0M
2021-12-02 530.93 531.96 526.81 531.96 0.0M
2021-12-01 529.40 531.98 527.86 531.98 0.0M
2021-11-30 526.34 528.37 519.44 525.30 0.0M
2021-11-29 522.32 530.46 517.33 529.41 0.0M
2021-11-26 522.24 522.32 514.68 518.14 0.0M
2021-11-25 523.73 527.24 520.40 523.77 0.0M
2021-11-24 523.45 530.16 523.45 525.48 0.0M
2021-11-23 505.49 517.31 505.49 514.17 0.0M
2021-11-22 504.11 510.96 502.74 510.96 0.0M
2021-11-19 508.04 511.11 498.38 509.58 0.0M
2021-11-18 513.21 513.21 510.13 510.13 0.0M
2021-11-17 504.66 512.16 500.55 512.16 0.0M
2021-11-16 510.45 511.50 507.40 507.40 0.0M
2021-11-15 509.96 509.96 503.45 508.92 0.0M
2021-11-12 515.13 515.13 504.50 507.87 0.0M
2021-11-11 514.57 516.67 513.04 516.67 0.0M
2021-11-10 519.18 522.08 504.92 515.62 0.0M
2021-11-09 526.76 526.76 516.13 520.23 0.0M
2021-11-08 532.10 536.92 522.83 528.30 0.0M
2021-11-05 538.46 541.60 532.10 532.10 0.0M
2021-11-04 529.04 536.37 525.46 536.37 0.0M
2021-11-03 531.84 531.84 524.85 524.85 0.0M
2021-11-02 531.81 533.90 526.20 533.38 0.0M
2021-11-01 526.08 533.34 526.08 530.76 0.0M
2021-10-29 515.67 523.01 513.96 523.01 0.0M
2021-10-28 505.43 514.62 504.07 514.62 0.0M
2021-10-27 506.66 510.57 503.74 506.97 0.0M
2021-10-26 501.22 505.16 499.08 504.99 0.0M
2021-10-25 486.03 499.68 486.03 499.68 0.0M
2021-10-22 491.75 493.12 486.03 492.17 0.0M
2021-10-21 479.05 482.54 479.05 482.54 0.0M
2021-10-20 476.67 482.12 474.19 482.12 0.0M
2021-10-19 479.69 479.90 477.73 479.41 0.0M
2021-10-18 478.99 480.52 471.14 479.27 0.0M
2021-10-15 481.22 481.22 475.75 478.15 0.0M
2021-10-14 469.75 478.49 469.75 478.49 0.0M
2021-10-13 468.21 468.98 468.21 468.98 0.0M
2021-10-12 470.59 472.12 462.99 469.05 0.0M
2021-10-11 473.24 474.26 469.53 472.89 0.0M
2021-10-08 469.75 471.29 468.21 468.63 0.0M
2021-10-07 464.72 468.38 464.72 468.38 0.0M
2021-10-06 454.31 463.19 448.51 463.19 0.0M
2021-10-05 459.53 459.53 454.18 455.85 0.0M
2021-10-04 457.92 458.17 455.01 458.17 0.0M
2021-10-01 455.01 459.45 452.28 459.45 0.0M
2021-09-30 455.63 459.34 451.86 458.08 0.0M
2021-09-29 453.23 454.37 451.44 454.37 0.0M
2021-09-28 453.51 454.88 449.24 452.39 0.0M
2021-09-27 442.90 454.35 442.90 452.14 0.0M
2021-09-24 435.92 435.92 432.85 432.85 0.0M
2021-09-23 436.42 440.02 434.05 440.02 0.0M
2021-09-22 435.72 439.82 432.65 439.49 0.0M
2021-09-21 439.88 446.64 434.18 434.18 0.0M
2021-09-20 442.88 442.88 432.46 432.87 0.0M
2021-09-17 448.86 451.59 448.86 450.06 0.0M
2021-09-16 451.55 451.93 450.18 451.93 0.0M
2021-09-15 458.28 458.28 446.94 446.94 0.0M
2021-09-14 462.19 464.42 459.81 461.35 0.0M
2021-09-13 466.42 466.42 460.78 461.98 0.0M
2021-09-10 469.66 469.66 465.05 465.05 0.0M
2021-09-09 462.52 466.59 462.52 466.59 0.0M
2021-09-08 470.12 470.12 458.61 464.06 0.0M
2021-09-07 461.07 470.12 459.53 468.58 0.0M
2021-09-06 444.34 458.00 444.34 458.00 0.0M
2021-09-03 437.09 444.09 437.09 442.97 0.0M
2021-09-02 422.49 441.36 421.23 440.59 0.0M
2021-09-01 424.18 426.76 422.49 422.91 0.0M
2021-08-31 420.27 423.56 418.90 423.56 0.0M
2021-08-30 419.60 421.13 419.60 420.11 0.0M
2021-08-27 421.75 422.98 419.29 420.21 0.0M
2021-08-26 415.92 415.92 414.37 415.60 0.0M
2021-08-25 409.10 414.38 408.43 414.38 0.0M
2021-08-24 409.08 409.70 408.47 408.47 0.0M
2021-08-23 408.51 408.82 407.24 408.78 0.0M
2021-08-20 402.45 407.90 402.45 407.59 0.0M
2021-08-19 401.00 404.13 400.84 401.53 0.0M
2021-08-18 397.47 404.62 397.47 402.99 0.0M
2021-08-17 395.50 396.78 395.50 396.78 0.0M
2021-08-16 393.56 395.76 391.18 395.55 0.0M
2021-08-13 388.79 393.87 388.38 393.87 0.0M
2021-08-12 393.09 402.29 391.93 392.48 0.0M
2021-08-11 385.47 392.99 385.47 391.18 0.0M
2021-08-10 382.95 385.21 382.01 385.06 0.0M
2021-08-09 385.67 386.51 385.67 386.51 0.0M
2021-08-06 387.52 387.97 383.83 385.21 0.0M
2021-08-05 382.41 388.13 382.41 388.13 0.0M
2021-08-04 378.99 382.72 378.99 382.72 0.0M
2021-08-03 379.56 379.69 378.62 378.62 0.0M
2021-07-30 378.23 379.15 378.23 379.15 0.0M
2021-07-29 379.89 379.89 378.44 378.44 0.0M
2021-07-28 381.95 381.95 381.42 381.42 0.0M
2021-07-27 383.24 383.24 382.61 382.71 0.0M
2021-07-26 381.77 382.47 380.93 382.47 0.0M
2021-07-21 382.40 382.40 382.40 382.40 0.0M
2021-07-20 386.59 387.32 383.63 383.63 0.0M
2021-07-19 387.33 388.44 383.72 383.72 0.0M
2021-07-16 386.38 388.02 386.38 386.87 0.0M
2021-07-15 386.78 386.78 386.17 386.17 0.0M
2021-07-13 382.97 386.57 382.97 386.57 0.0M
2021-07-12 383.38 383.38 383.38 383.38 0.0M
2021-07-09 384.30 384.30 384.30 384.30 0.0M
2021-07-08 388.50 388.60 386.63 386.63 0.0M
2021-07-07 387.22 387.22 386.18 386.45 0.0M
2021-07-06 388.34 388.34 384.81 385.23 0.0M
2021-07-05 388.22 388.91 386.80 386.80 0.0M
2021-07-02 387.85 387.85 383.73 387.54 0.0M
2021-07-01 389.24 389.24 386.58 387.23 0.0M
2021-06-30 389.36 389.90 386.65 388.01 0.0M
2021-06-29 390.58 393.66 389.97 393.66 0.0M
2021-06-28 392.09 392.09 390.37 390.37 0.0M
2021-06-25 386.97 390.17 386.66 390.17 0.0M
2021-06-24 386.98 386.98 385.67 386.35 0.0M
2021-06-23 384.14 384.25 384.14 384.25 0.0M
2021-06-22 384.26 384.26 383.53 383.53 0.0M
2021-06-21 384.16 384.16 384.16 384.16 0.0M
2021-06-18 384.77 384.77 384.77 384.77 0.0M
2021-06-16 382.83 385.94 382.52 385.19 0.0M
2021-06-15 384.07 384.38 383.46 383.46 0.0M
2021-06-14 386.62 386.62 384.70 384.70 0.0M
2021-06-11 390.37 390.37 389.11 390.03 0.0M
2021-06-10 389.01 389.68 388.39 389.68 0.0M
2021-06-09 386.97 388.71 385.97 388.71 0.0M
2021-06-08 387.11 387.79 387.11 387.74 0.0M
2021-06-07 388.93 388.93 388.03 388.03 0.0M
2021-06-03 389.13 391.19 389.13 391.19 0.0M
2021-06-02 390.10 391.02 390.10 391.02 0.0M
2021-06-01 390.19 390.81 389.89 389.89 0.0M
2021-05-31 393.60 393.60 389.57 389.57 0.0M
2021-05-28 392.55 393.39 392.55 393.39 0.0M
2021-05-27 393.74 395.55 393.74 394.02 0.0M
2021-05-26 395.77 396.50 393.63 393.63 0.0M
2021-05-25 394.22 397.53 394.22 394.75 0.0M
2021-05-21 394.81 394.81 392.97 394.54 0.0M
2021-05-20 393.89 394.81 392.97 394.81 0.0M
2021-05-19 394.84 396.38 393.99 393.99 0.0M
2021-05-18 395.54 398.00 394.23 394.23 0.0M
2021-05-17 395.87 396.77 394.93 396.77 0.0M
2021-05-14 389.08 392.45 387.61 392.45 0.0M
2021-05-12 382.43 383.74 382.43 383.74 0.0M
2021-05-11 382.88 386.01 381.04 383.28 0.0M
2021-05-10 384.43 387.45 384.43 387.03 0.0M
2021-05-07 383.23 390.23 382.71 387.50 0.0M
2021-05-06 381.37 383.27 381.05 382.81 0.0M
2021-05-05 377.65 381.16 377.65 381.16 0.0M
2021-05-04 378.16 378.28 377.97 378.28 0.0M
2021-05-03 377.18 378.26 377.18 378.26 0.0M
2021-04-30 372.40 376.26 367.48 376.26 0.0M
2021-04-29 372.62 372.82 370.86 370.86 0.0M
2021-04-28 373.64 373.64 368.86 372.41 0.0M
2021-04-27 370.76 372.96 370.76 372.96 0.0M
2021-04-26 370.65 371.74 370.13 370.13 0.0M
2021-04-23 370.04 371.11 369.50 371.11 0.0M
2021-04-21 369.37 370.15 369.22 370.15 0.0M
2021-04-20 368.09 368.30 365.94 367.99 0.0M
2021-04-19 368.05 368.05 367.78 367.78 0.0M
2021-04-16 368.20 368.20 368.20 368.20 0.0M
2021-04-15 368.97 368.97 368.97 368.97 0.0M
2021-04-14 367.41 368.65 367.41 368.65 0.0M
2021-04-13 363.33 367.29 363.33 366.18 0.0M
2021-04-12 364.38 364.38 363.22 363.22 0.0M
2021-04-09 364.07 365.54 363.23 364.17 0.0M
2021-04-08 362.97 364.69 362.07 364.69 0.0M
2021-04-07 360.39 362.83 359.78 362.36 0.0M
2021-04-06 357.25 358.92 356.21 358.92 0.0M
2021-03-31 351.46 354.48 351.46 354.48 0.0M
2021-03-30 351.98 352.82 351.98 352.82 0.0M
2021-03-29 352.83 353.51 351.46 351.46 0.0M
2021-03-26 350.69 352.62 350.69 352.62 0.0M
2021-03-25 348.22 350.27 348.22 350.27 0.0M
2021-03-24 348.84 348.84 348.84 348.84 0.0M
2021-03-23 350.34 350.34 349.61 349.61 0.0M
2021-03-22 353.13 353.13 350.92 351.02 0.0M
2021-03-19 353.88 355.98 353.88 355.18 0.0M
2021-03-18 354.29 354.29 353.19 353.19 0.0M
2021-03-17 354.34 354.86 354.34 354.75 0.0M
2021-03-16 354.05 354.86 354.05 354.86 0.0M
2021-03-15 352.93 352.93 352.51 352.82 0.0M
2021-03-12 353.44 353.44 352.70 352.72 0.0M
2021-03-11 353.80 354.01 352.67 352.67 0.0M
2021-03-10 355.93 356.08 354.32 354.32 0.0M
2021-03-08 356.35 357.11 356.35 356.39 0.0M
2021-03-05 358.11 358.11 358.11 358.11 0.0M
2021-03-04 357.60 357.81 356.32 357.81 0.0M
2021-03-03 358.33 360.46 357.51 358.51 0.0M
2021-03-02 357.80 357.97 355.86 357.00 0.0M
2021-03-01 359.41 359.72 357.49 357.49 0.0M
2021-02-26 357.92 358.85 357.92 358.65 0.0M
2021-02-25 358.82 359.47 357.67 358.53 0.0M
2021-02-24 356.03 356.03 354.68 354.68 0.0M
2021-02-23 355.48 355.48 353.95 354.78 0.0M
2021-02-22 355.90 356.31 355.90 356.31 0.0M
2021-02-19 357.84 357.84 356.73 357.24 0.0M
2021-02-18 357.50 359.47 357.01 357.73 0.0M
2021-02-17 352.18 356.88 351.72 356.88 0.0M
2021-02-16 353.02 353.02 352.33 352.33 0.0M
2021-02-15 354.05 354.50 352.26 352.26 0.0M
2021-02-12 355.92 357.26 351.76 353.74 0.0M
2021-02-11 356.45 357.28 355.36 356.68 0.0M
2021-02-10 354.03 355.04 352.45 353.75 0.0M
2021-02-09 349.39 355.19 349.39 354.73 0.0M
2021-02-08 345.20 348.35 345.20 348.35 0.0M
2021-02-05 340.68 344.48 340.68 343.02 0.0M
2021-02-04 339.07 342.75 338.66 342.75 0.0M
2021-02-03 342.14 342.14 339.20 340.45 0.0M
2021-02-02 335.38 343.01 335.38 340.19 0.0M
2021-02-01 333.79 333.79 333.33 333.44 0.0M
2021-01-29 335.87 335.87 333.64 333.64 0.0M
2021-01-28 334.24 335.27 334.20 334.66 0.0M
2021-01-27 335.89 336.34 334.47 334.93 0.0M
2021-01-26 335.89 335.89 335.68 335.68 0.0M
2021-01-25 336.74 336.79 336.10 336.10 0.0M
2021-01-22 338.33 338.33 337.16 337.16 0.0M
2021-01-21 338.33 338.33 338.33 338.33 0.0M
2021-01-20 337.64 337.64 337.64 337.64 0.0M
2021-01-19 336.91 338.33 336.91 338.33 0.0M
2021-01-18 338.68 338.95 337.33 337.33 0.0M
2021-01-15 340.44 340.64 338.95 338.95 0.0M
2021-01-14 338.84 340.64 338.84 340.33 0.0M
2021-01-13 339.29 339.60 338.22 338.22 0.0M
2021-01-12 340.59 340.59 338.99 338.99 0.0M
2021-01-11 340.25 341.57 339.20 339.20 0.0M
2021-01-08 344.17 344.31 342.19 342.19 0.0M
2021-01-07 339.99 348.18 339.99 344.86 0.0M
2021-01-06 329.49 338.47 329.49 338.47 0.0M
2021-01-05 327.22 329.96 326.39 327.82 0.0M
2021-01-04 327.48 329.70 326.52 328.67 0.0M