BCN Services (ISER.BC)

ISER.BC
🏛️ 스페인 →
1,910.47
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 1,706.78 1,710.54 1,697.00 1,699.71 0.0M
2023-12-28 1,711.92 1,712.79 1,702.32 1,705.08 0.0M
2023-12-27 1,709.90 1,718.18 1,707.38 1,710.71 0.0M
2023-12-26 1,714.20 1,721.66 1,706.99 1,710.63 0.0M
2023-12-25 1,714.20 1,721.66 1,706.99 1,710.63 0.0M
2023-12-22 1,714.20 1,721.66 1,706.99 1,710.63 0.0M
2023-12-21 1,717.70 1,726.36 1,713.95 1,717.31 0.0M
2023-12-20 1,761.53 1,761.53 1,721.31 1,730.16 0.0M
2023-12-19 1,713.47 1,723.83 1,705.84 1,713.59 0.0M
2023-12-18 1,718.45 1,725.32 1,705.21 1,712.49 0.0M
2023-12-15 1,730.24 1,733.83 1,717.86 1,725.36 0.0M
2023-12-14 1,749.66 1,757.45 1,731.18 1,731.18 0.0M
2023-12-13 1,749.34 1,749.34 1,720.67 1,723.04 0.0M
2023-12-12 1,760.24 1,760.24 1,741.63 1,749.27 0.0M
2023-12-11 1,794.54 1,795.26 1,781.29 1,784.82 0.0M
2023-12-08 1,788.34 1,797.33 1,784.39 1,792.67 0.0M
2023-12-07 1,792.33 1,794.80 1,776.16 1,786.00 0.0M
2023-12-06 1,799.73 1,811.09 1,793.70 1,801.54 0.0M
2023-12-05 1,781.43 1,797.55 1,780.16 1,792.93 0.0M
2023-12-04 1,780.85 1,786.66 1,777.70 1,783.04 0.0M
2023-12-01 1,762.28 1,777.11 1,762.16 1,777.11 0.0M
2023-11-30 1,761.90 1,764.17 1,750.66 1,758.85 0.0M
2023-11-29 1,747.72 1,757.76 1,746.80 1,756.22 0.0M
2023-11-28 1,728.02 1,744.34 1,722.92 1,741.41 0.0M
2023-11-27 1,730.10 1,743.09 1,728.97 1,728.97 0.0M
2023-11-24 1,729.50 1,732.49 1,717.34 1,729.99 0.0M
2023-11-23 1,730.10 1,733.58 1,719.87 1,728.21 0.0M
2023-11-22 1,710.76 1,736.90 1,710.34 1,729.89 0.0M
2023-11-21 1,715.60 1,722.33 1,703.08 1,706.07 0.0M
2023-11-20 1,686.63 1,716.04 1,686.63 1,712.96 0.0M
2023-11-17 1,684.56 1,691.80 1,678.47 1,685.64 0.0M
2023-11-16 1,670.66 1,685.97 1,669.95 1,678.10 0.0M
2023-11-15 1,681.25 1,688.94 1,668.14 1,668.14 0.0M
2023-11-14 1,652.89 1,681.33 1,651.17 1,680.36 0.0M
2023-11-13 1,642.44 1,652.95 1,639.23 1,650.90 0.0M
2023-11-10 1,627.42 1,641.22 1,618.09 1,631.42 0.0M
2023-11-09 1,609.47 1,630.59 1,608.80 1,627.19 0.0M
2023-11-08 1,604.85 1,637.67 1,600.85 1,610.66 0.0M
2023-11-07 1,592.88 1,618.08 1,592.09 1,612.16 0.0M
2023-11-06 1,606.78 1,612.24 1,592.62 1,596.15 0.0M
2023-11-03 1,582.60 1,611.14 1,579.92 1,607.77 0.0M
2023-11-02 1,554.51 1,581.75 1,554.35 1,574.77 0.0M
2023-11-01 1,542.62 1,552.15 1,531.96 1,547.81 0.0M
2023-10-31 1,529.89 1,550.52 1,516.50 1,545.25 0.0M
2023-10-30 1,512.48 1,535.31 1,512.39 1,519.15 0.0M
2023-10-27 1,506.57 1,516.23 1,504.70 1,508.50 0.0M
2023-10-26 1,513.78 1,517.99 1,503.01 1,504.80 0.0M
2023-10-25 1,534.15 1,535.01 1,515.94 1,525.32 0.0M
2023-10-24 1,533.66 1,549.97 1,530.73 1,542.01 0.0M
2023-10-23 1,552.29 1,556.66 1,521.52 1,535.23 0.0M
2023-10-20 1,558.18 1,567.81 1,541.75 1,554.06 0.0M
2023-10-19 1,597.04 1,601.80 1,575.26 1,577.94 0.0M
2023-10-18 1,619.77 1,628.17 1,604.72 1,605.39 0.0M
2023-10-17 1,621.49 1,632.90 1,615.45 1,623.85 0.0M
2023-10-16 1,620.05 1,634.07 1,611.67 1,625.99 0.0M
2023-10-13 1,635.23 1,643.21 1,615.51 1,617.36 0.0M
2023-10-12 1,646.16 1,652.30 1,636.37 1,637.32 0.0M
2023-10-11 1,640.44 1,659.07 1,640.44 1,643.30 0.0M
2023-10-10 1,631.07 1,654.28 1,627.13 1,650.29 0.0M
2023-10-09 1,608.70 1,621.09 1,602.10 1,616.63 0.0M
2023-10-06 1,612.59 1,616.99 1,585.66 1,612.58 0.0M
2023-10-05 1,606.15 1,611.42 1,589.51 1,606.92 0.0M
2023-10-04 1,602.98 1,612.70 1,593.94 1,596.68 0.0M
2023-10-03 1,655.87 1,656.57 1,617.15 1,619.13 0.0M
2023-10-02 1,680.78 1,683.98 1,654.48 1,660.15 0.0M
2023-09-29 1,691.08 1,693.81 1,678.08 1,678.78 0.0M
2023-09-28 1,687.24 1,687.24 1,673.49 1,673.57 0.0M
2023-09-27 1,720.61 1,721.44 1,684.10 1,687.00 0.0M
2023-09-26 1,724.24 1,730.40 1,717.47 1,721.50 0.0M
2023-09-25 1,762.31 1,763.12 1,727.44 1,737.90 0.0M
2023-09-22 1,766.35 1,769.41 1,757.43 1,767.75 0.0M
2023-09-21 1,793.16 1,793.16 1,771.06 1,778.17 0.0M
2023-09-20 1,778.07 1,801.09 1,776.80 1,796.73 0.0M
2023-09-19 1,764.56 1,781.03 1,764.56 1,777.07 0.0M
2023-09-18 1,765.45 1,771.04 1,757.92 1,768.80 0.0M
2023-09-15 1,778.65 1,787.15 1,764.11 1,768.61 0.0M
2023-09-14 1,747.09 1,771.35 1,736.34 1,767.08 0.0M
2023-09-13 1,742.31 1,754.48 1,735.83 1,753.35 0.0M
2023-09-12 1,744.81 1,759.46 1,744.58 1,745.40 0.0M
2023-09-11 1,723.62 1,744.40 1,723.62 1,738.49 0.0M
2023-09-08 1,727.26 1,727.57 1,713.64 1,720.86 0.0M
2023-09-07 1,703.84 1,726.77 1,703.11 1,718.36 0.0M
2023-09-06 1,735.20 1,735.56 1,707.04 1,708.16 0.0M
2023-09-05 1,714.26 1,718.82 1,702.83 1,713.64 0.0M
2023-09-04 1,729.04 1,731.70 1,712.08 1,716.80 0.0M
2023-09-01 1,720.85 1,737.16 1,720.85 1,726.13 0.0M
2023-08-31 1,718.00 1,734.20 1,717.58 1,723.48 0.0M
2023-08-30 1,718.15 1,727.02 1,711.58 1,717.19 0.0M
2023-08-29 1,702.13 1,719.75 1,697.39 1,716.69 0.0M
2023-08-28 1,677.49 1,702.69 1,677.42 1,694.32 0.0M
2023-08-25 1,669.16 1,683.51 1,667.27 1,671.65 0.0M
2023-08-24 1,686.81 1,691.57 1,672.48 1,672.48 0.0M
2023-08-23 1,663.51 1,679.50 1,663.51 1,678.80 0.0M
2023-08-22 1,666.57 1,672.82 1,659.00 1,660.88 0.0M
2023-08-21 1,664.57 1,678.43 1,659.57 1,660.32 0.0M
2023-08-18 1,660.47 1,670.58 1,652.47 1,669.86 0.0M
2023-08-17 1,680.98 1,682.40 1,661.72 1,665.99 0.0M
2023-08-16 1,689.69 1,695.33 1,684.83 1,689.56 0.0M
2023-08-15 1,705.19 1,709.07 1,690.30 1,696.57 0.0M
2023-08-14 1,701.91 1,711.00 1,700.58 1,706.74 0.0M
2023-08-11 1,712.23 1,719.59 1,699.71 1,704.07 0.0M
2023-08-10 1,699.92 1,720.27 1,699.92 1,713.17 0.0M
2023-08-09 1,689.63 1,701.20 1,685.19 1,693.31 0.0M
2023-08-08 1,678.95 1,685.99 1,671.46 1,679.78 0.0M
2023-08-07 1,682.06 1,688.14 1,674.58 1,682.77 0.0M
2023-08-04 1,687.05 1,688.56 1,667.31 1,686.06 0.0M
2023-08-03 1,694.52 1,699.77 1,679.76 1,683.86 0.0M
2023-08-02 1,740.93 1,744.20 1,693.68 1,702.22 0.0M
2023-08-01 1,769.36 1,771.22 1,750.62 1,752.00 0.0M
2023-07-31 1,781.80 1,787.05 1,769.25 1,769.25 0.0M
2023-07-28 1,805.52 1,822.52 1,791.94 1,802.39 0.0M
2023-07-27 1,765.44 1,807.36 1,761.20 1,797.77 0.0M
2023-07-26 1,734.61 1,751.73 1,727.62 1,750.92 0.0M
2023-07-25 1,737.67 1,741.52 1,730.15 1,733.41 0.0M
2023-07-24 1,727.77 1,751.23 1,727.77 1,743.86 0.0M
2023-07-21 1,721.04 1,741.34 1,716.66 1,741.34 0.0M
2023-07-20 1,714.75 1,729.27 1,714.75 1,726.88 0.0M
2023-07-19 1,712.10 1,726.09 1,712.10 1,719.13 0.0M
2023-07-18 1,716.71 1,716.71 1,696.77 1,709.58 0.0M
2023-07-17 1,720.14 1,738.73 1,715.42 1,718.19 0.0M
2023-07-14 1,719.67 1,731.62 1,717.76 1,719.97 0.0M
2023-07-13 1,713.25 1,726.00 1,711.27 1,721.02 0.0M
2023-07-12 1,696.43 1,712.55 1,689.66 1,711.08 0.0M
2023-07-11 1,692.85 1,693.70 1,677.70 1,691.68 0.0M
2023-07-10 1,682.17 1,692.38 1,682.17 1,690.07 0.0M
2023-07-07 1,706.90 1,706.90 1,684.79 1,691.22 0.0M
2023-07-06 1,704.88 1,726.37 1,699.10 1,705.41 0.0M
2023-07-05 1,730.27 1,738.65 1,722.29 1,728.98 0.0M
2023-07-04 1,740.49 1,746.95 1,733.04 1,733.04 0.0M
2023-07-03 1,738.28 1,749.14 1,727.88 1,736.35 0.0M
2023-06-30 1,723.27 1,742.80 1,720.82 1,735.18 0.0M
2023-06-29 1,720.51 1,725.34 1,713.92 1,719.94 0.0M
2023-06-28 1,711.96 1,719.58 1,707.50 1,715.30 0.0M
2023-06-27 1,694.69 1,705.66 1,682.69 1,703.91 0.0M
2023-06-26 1,703.39 1,703.39 1,691.10 1,691.10 0.0M
2023-06-23 1,689.90 1,706.50 1,689.90 1,700.94 0.0M
2023-06-22 1,683.11 1,698.66 1,673.29 1,692.30 0.0M
2023-06-21 1,706.22 1,710.90 1,695.48 1,695.58 0.0M
2023-06-20 1,708.63 1,709.65 1,697.62 1,707.79 0.0M
2023-06-19 1,712.05 1,724.19 1,707.11 1,711.64 0.0M
2023-06-16 1,718.92 1,728.45 1,713.22 1,714.71 0.0M
2023-06-15 1,708.23 1,716.50 1,703.09 1,713.84 0.0M
2023-06-14 1,707.81 1,726.43 1,698.52 1,711.05 0.0M
2023-06-13 1,723.04 1,726.14 1,704.24 1,710.01 0.0M
2023-06-12 1,759.84 1,759.84 1,745.29 1,745.29 0.0M
2023-06-09 1,762.70 1,770.48 1,751.09 1,751.09 0.0M
2023-06-08 1,762.34 1,767.22 1,751.00 1,761.67 0.0M
2023-06-07 1,758.71 1,781.45 1,758.71 1,770.42 0.0M
2023-06-06 1,776.95 1,780.95 1,766.24 1,768.47 0.0M
2023-06-05 1,790.60 1,794.56 1,779.20 1,781.34 0.0M
2023-06-02 1,791.10 1,800.94 1,766.46 1,780.41 0.0M
2023-06-01 1,788.15 1,791.43 1,775.04 1,781.65 0.0M
2023-05-31 1,758.28 1,790.93 1,756.61 1,781.02 0.0M
2023-05-30 1,776.13 1,785.51 1,770.70 1,771.42 0.0M
2023-05-29 1,777.67 1,783.11 1,769.19 1,773.09 0.0M
2023-05-26 1,763.33 1,769.51 1,748.32 1,766.72 0.0M
2023-05-25 1,784.80 1,787.49 1,759.48 1,759.48 0.0M
2023-05-24 1,782.63 1,784.60 1,774.03 1,780.77 0.0M
2023-05-23 1,796.48 1,801.85 1,790.36 1,791.21 0.0M
2023-05-22 1,792.39 1,803.51 1,790.45 1,795.26 0.0M
2023-05-19 1,789.06 1,796.89 1,777.97 1,785.33 0.0M
2023-05-18 1,793.77 1,804.25 1,780.10 1,782.71 0.0M
2023-05-17 1,783.76 1,791.39 1,775.03 1,785.97 0.0M
2023-05-16 1,771.84 1,792.35 1,769.95 1,787.61 0.0M
2023-05-15 1,771.22 1,774.87 1,761.18 1,774.87 0.0M
2023-05-12 1,757.97 1,770.11 1,757.71 1,760.50 0.0M
2023-05-11 1,774.84 1,783.02 1,742.13 1,749.24 0.0M
2023-05-10 1,768.53 1,777.58 1,757.49 1,772.84 0.0M
2023-05-09 1,777.58 1,777.69 1,763.37 1,766.12 0.0M
2023-05-08 1,778.12 1,783.48 1,769.57 1,772.20 0.0M
2023-05-05 1,777.94 1,784.89 1,765.36 1,779.64 0.0M
2023-05-04 1,786.22 1,786.37 1,760.29 1,772.15 0.0M
2023-05-03 1,773.43 1,786.11 1,772.38 1,783.49 0.0M
2023-05-02 1,803.94 1,804.66 1,771.50 1,777.56 0.0M
2023-04-28 1,808.76 1,810.71 1,790.63 1,803.09 0.0M
2023-04-27 1,778.58 1,797.31 1,772.29 1,797.01 0.0M
2023-04-26 1,759.95 1,791.22 1,757.09 1,788.59 0.0M
2023-04-25 1,778.33 1,778.37 1,757.71 1,765.57 0.0M
2023-04-24 1,790.83 1,794.29 1,775.62 1,775.62 0.0M
2023-04-21 1,793.34 1,793.48 1,776.57 1,785.20 0.0M
2023-04-20 1,798.33 1,799.27 1,790.10 1,793.01 0.0M
2023-04-19 1,794.47 1,804.77 1,790.48 1,803.32 0.0M
2023-04-18 1,800.49 1,805.75 1,787.35 1,797.02 0.0M
2023-04-17 1,786.87 1,796.91 1,781.34 1,793.56 0.0M
2023-04-14 1,784.42 1,787.60 1,780.77 1,784.25 0.0M
2023-04-13 1,771.93 1,783.30 1,761.24 1,783.30 0.0M
2023-04-12 1,775.59 1,784.87 1,770.08 1,770.08 0.0M
2023-04-11 1,779.58 1,791.20 1,768.16 1,771.71 0.0M
2023-04-06 1,767.15 1,795.13 1,766.93 1,782.35 0.0M
2023-04-05 1,739.26 1,772.61 1,737.63 1,772.61 0.0M
2023-04-04 1,727.59 1,746.61 1,725.05 1,738.45 0.0M
2023-04-03 1,740.92 1,741.52 1,720.52 1,732.16 0.0M
2023-03-31 1,731.04 1,735.63 1,721.16 1,731.45 0.0M
2023-03-30 1,707.87 1,726.14 1,707.87 1,722.43 0.0M
2023-03-29 1,673.27 1,696.62 1,670.74 1,692.87 0.0M
2023-03-28 1,672.67 1,684.27 1,665.31 1,670.17 0.0M
2023-03-27 1,650.69 1,668.59 1,648.54 1,662.69 0.0M
2023-03-24 1,649.88 1,657.72 1,630.59 1,642.42 0.0M
2023-03-23 1,639.74 1,653.98 1,638.87 1,648.76 0.0M
2023-03-22 1,655.02 1,656.78 1,641.62 1,646.64 0.0M
2023-03-21 1,643.09 1,664.90 1,640.08 1,659.34 0.0M
2023-03-20 1,626.87 1,637.94 1,605.87 1,635.95 0.0M
2023-03-17 1,654.27 1,666.94 1,618.13 1,626.76 0.0M
2023-03-16 1,673.66 1,674.05 1,640.71 1,655.57 0.0M
2023-03-15 1,694.90 1,696.32 1,647.11 1,655.63 0.0M
2023-03-14 1,664.04 1,691.47 1,664.04 1,688.07 0.0M
2023-03-13 1,696.72 1,696.73 1,649.98 1,666.15 0.0M
2023-03-10 1,691.82 1,700.21 1,681.21 1,696.05 0.0M
2023-03-09 1,709.72 1,712.70 1,699.23 1,708.30 0.0M
2023-03-08 1,698.54 1,714.64 1,697.45 1,711.71 0.0M
2023-03-07 1,707.54 1,716.05 1,697.84 1,700.12 0.0M
2023-03-06 1,717.79 1,717.79 1,704.25 1,715.10 0.0M
2023-03-03 1,696.22 1,712.76 1,690.65 1,706.11 0.0M
2023-03-02 1,688.97 1,697.74 1,680.44 1,688.66 0.0M
2023-03-01 1,701.01 1,725.91 1,697.03 1,699.50 0.0M
2023-02-28 1,697.77 1,704.23 1,685.89 1,688.56 0.0M
2023-02-27 1,685.56 1,704.07 1,685.56 1,695.45 0.0M
2023-02-24 1,686.65 1,715.06 1,682.38 1,688.89 0.0M
2023-02-23 1,690.08 1,711.72 1,671.70 1,679.62 0.0M
2023-02-22 1,674.36 1,689.32 1,668.46 1,678.13 0.0M
2023-02-21 1,686.75 1,700.85 1,674.85 1,679.21 0.0M
2023-02-20 1,698.07 1,703.70 1,686.40 1,689.04 0.0M
2023-02-17 1,689.26 1,705.93 1,683.73 1,702.36 0.0M
2023-02-16 1,709.65 1,718.19 1,695.33 1,695.98 0.0M
2023-02-15 1,696.33 1,701.86 1,688.70 1,701.18 0.0M
2023-02-14 1,664.71 1,697.88 1,664.07 1,689.89 0.0M
2023-02-13 1,648.18 1,655.95 1,646.35 1,655.95 0.0M
2023-02-10 1,645.01 1,647.98 1,623.01 1,645.04 0.0M
2023-02-09 1,652.73 1,668.94 1,651.42 1,651.42 0.0M
2023-02-08 1,639.78 1,659.47 1,639.05 1,650.39 0.0M
2023-02-07 1,620.85 1,628.72 1,616.52 1,627.33 0.0M
2023-02-06 1,626.93 1,633.12 1,620.51 1,629.67 0.0M
2023-02-03 1,647.08 1,648.54 1,633.24 1,635.79 0.0M
2023-02-02 1,621.76 1,657.34 1,620.88 1,655.96 0.0M
2023-02-01 1,607.87 1,611.21 1,602.90 1,608.65 0.0M
2023-01-31 1,616.49 1,617.44 1,603.91 1,608.58 0.0M
2023-01-30 1,621.42 1,625.88 1,614.88 1,619.58 0.0M
2023-01-27 1,604.37 1,616.10 1,595.10 1,616.10 0.0M
2023-01-26 1,626.68 1,627.96 1,599.99 1,600.50 0.0M
2023-01-25 1,629.67 1,629.81 1,605.52 1,617.16 0.0M
2023-01-24 1,625.63 1,634.43 1,619.75 1,626.29 0.0M
2023-01-23 1,611.22 1,630.00 1,611.22 1,626.23 0.0M
2023-01-20 1,569.22 1,629.36 1,567.99 1,626.16 0.0M
2023-01-19 1,587.54 1,587.90 1,556.69 1,563.52 0.0M
2023-01-18 1,597.83 1,606.99 1,587.72 1,589.80 0.0M
2023-01-17 1,578.90 1,592.64 1,568.56 1,587.98 0.0M
2023-01-16 1,577.49 1,580.02 1,564.71 1,578.21 0.0M
2023-01-13 1,562.78 1,578.31 1,562.78 1,571.68 0.0M
2023-01-12 1,547.52 1,568.23 1,547.40 1,561.05 0.0M
2023-01-11 1,549.43 1,559.29 1,542.90 1,545.88 0.0M
2023-01-10 1,552.09 1,559.09 1,545.67 1,554.76 0.0M
2023-01-09 1,554.83 1,558.67 1,539.89 1,553.45 0.0M
2023-01-06 1,538.87 1,552.07 1,532.28 1,550.56 0.0M
2023-01-05 1,509.13 1,536.43 1,507.78 1,536.43 0.0M
2023-01-04 1,494.64 1,514.96 1,489.70 1,511.03 0.0M
2023-01-03 1,487.04 1,503.47 1,481.39 1,486.68 0.0M
2023-01-02 1,474.37 1,492.57 1,468.77 1,484.29 0.0M