IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
45,921.90
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33,413.60 33,424.60 33,349.30 33,413.70 6,690.0K
09:05 33,404.50 33,429.90 33,374.00 33,392.50 2,282.4K
09:10 33,395.30 33,398.00 33,330.80 33,339.70 2,021.0K
09:15 33,349.40 33,374.20 33,336.70 33,340.70 1,098.8K
09:20 33,340.00 33,340.00 33,292.80 33,308.50 1,543.2K
09:25 33,309.40 33,351.10 33,309.40 33,350.80 847.7K
09:30 33,349.50 33,400.80 33,349.50 33,400.80 1,084.8K
09:35 33,408.40 33,410.30 33,392.00 33,399.00 983.5K
09:40 33,399.60 33,400.60 33,355.10 33,355.60 1,315.6K
09:45 33,362.70 33,389.80 33,337.70 33,388.10 676.0K
09:50 33,389.90 33,391.60 33,363.00 33,363.70 785.3K
09:55 33,357.30 33,369.40 33,333.30 33,335.80 1,159.4K
10:00 33,326.00 33,344.10 33,320.60 33,335.70 1,115.4K
10:05 33,339.60 33,378.90 33,339.60 33,348.70 1,150.6K
10:10 33,349.00 33,366.30 33,340.10 33,366.20 687.5K
10:15 33,365.20 33,371.10 33,356.50 33,361.40 722.3K
10:20 33,361.90 33,386.90 33,354.20 33,371.40 554.4K
10:25 33,370.80 33,372.70 33,349.90 33,372.70 701.9K
10:30 33,375.30 33,382.50 33,348.60 33,366.40 766.0K
10:35 33,366.40 33,373.60 33,361.40 33,362.20 529.2K
10:40 33,363.90 33,366.10 33,343.50 33,347.60 707.1K
10:45 33,348.90 33,381.40 33,340.90 33,381.40 634.7K
10:50 33,385.30 33,397.60 33,373.50 33,384.10 578.3K
10:55 33,384.10 33,400.30 33,384.00 33,387.10 444.1K
11:00 33,387.20 33,387.20 33,367.10 33,367.10 699.7K
11:05 33,368.30 33,381.00 33,364.30 33,379.40 513.1K
11:10 33,377.90 33,393.50 33,371.40 33,393.50 450.9K
11:15 33,391.30 33,404.60 33,377.90 33,384.60 440.1K
11:20 33,385.20 33,386.90 33,363.70 33,366.50 390.7K
11:25 33,366.90 33,400.60 33,361.60 33,389.70 576.5K
11:30 33,390.40 33,390.40 33,341.60 33,343.60 675.2K
11:35 33,343.30 33,363.90 33,343.30 33,359.90 407.1K
11:40 33,358.50 33,366.30 33,348.60 33,360.50 401.3K
11:45 33,349.40 33,349.40 33,327.10 33,338.30 596.6K
11:50 33,338.30 33,340.90 33,331.50 33,332.20 371.9K
11:55 33,332.50 33,340.90 33,328.80 33,335.80 274.9K
12:00 33,330.90 33,331.70 33,309.90 33,310.10 421.5K
12:05 33,310.00 33,324.60 33,309.90 33,324.60 426.6K
12:10 33,325.20 33,337.50 33,325.20 33,334.00 303.0K
12:15 33,334.10 33,335.10 33,298.90 33,305.50 584.7K
12:20 33,303.90 33,303.90 33,270.70 33,283.70 421.3K
12:25 33,282.40 33,282.40 33,263.50 33,265.10 962.2K
12:30 33,261.50 33,274.50 33,258.30 33,270.80 475.8K
12:35 33,271.70 33,290.90 33,271.20 33,287.40 464.6K
12:40 33,287.00 33,287.30 33,280.00 33,280.30 281.2K
12:45 33,278.00 33,278.00 33,187.20 33,187.20 1,771.8K
12:50 33,187.40 33,196.30 33,172.30 33,184.60 633.2K
12:55 33,184.10 33,195.50 33,180.60 33,182.30 497.3K
13:00 33,168.00 33,175.70 33,145.80 33,145.80 638.7K
13:05 33,144.80 33,173.20 33,144.80 33,155.20 539.8K
13:10 33,155.70 33,177.00 33,155.60 33,176.80 455.9K
13:15 33,203.80 33,205.60 33,181.00 33,204.20 1,002.3K
13:20 33,202.40 33,203.60 33,167.70 33,179.80 332.2K
13:25 33,181.10 33,185.10 33,157.50 33,158.80 356.2K
13:30 33,154.90 33,176.00 33,133.80 33,172.00 513.6K
13:35 33,177.60 33,186.60 33,170.30 33,175.20 375.7K
13:40 33,171.80 33,171.80 33,150.20 33,151.40 380.4K
13:45 33,151.30 33,151.30 33,106.00 33,109.50 362.3K
13:50 33,107.30 33,131.40 33,104.40 33,130.00 310.3K
13:55 33,130.00 33,147.10 33,130.00 33,134.30 337.2K
14:00 33,136.30 33,136.30 33,100.90 33,116.70 394.0K
14:05 33,117.20 33,117.20 33,088.40 33,091.10 405.9K
14:10 33,095.30 33,131.90 33,095.30 33,131.90 469.2K
14:15 33,131.80 33,157.00 33,131.50 33,152.30 781.5K
14:20 33,148.20 33,163.60 33,134.20 33,163.60 336.3K
14:25 33,162.60 33,172.50 33,150.30 33,169.30 299.2K
14:30 33,166.30 33,211.10 33,166.30 33,202.50 603.9K
14:35 33,201.00 33,254.30 33,201.00 33,252.40 800.4K
14:40 33,249.20 33,249.20 33,202.80 33,207.80 495.7K
14:45 33,208.30 33,267.90 33,208.30 33,267.20 945.4K
14:50 33,268.30 33,313.90 33,267.80 33,303.90 719.0K
14:55 33,303.80 33,319.10 33,289.80 33,317.10 431.1K
15:00 33,311.30 33,311.40 33,290.60 33,302.20 478.7K
15:05 33,304.40 33,315.40 33,295.80 33,298.60 322.8K
15:10 33,299.90 33,336.00 33,297.00 33,334.20 383.6K
15:15 33,335.40 33,340.90 33,317.60 33,329.90 341.3K
15:20 33,330.50 33,335.40 33,313.00 33,330.30 385.5K
15:25 33,327.60 33,343.30 33,322.70 33,331.00 702.1K
15:30 33,331.60 33,331.60 33,299.50 33,309.50 360.8K
15:35 33,309.90 33,337.10 33,309.50 33,336.50 776.9K
15:40 33,337.90 33,353.10 33,316.90 33,316.90 734.9K
15:45 33,316.40 33,316.80 33,296.70 33,312.60 546.2K
15:50 33,313.50 33,319.20 33,295.20 33,314.50 866.5K
15:55 33,314.90 33,330.90 33,314.90 33,328.00 477.6K
16:00 33,324.90 33,330.00 33,307.30 33,324.00 705.1K
16:05 33,324.10 33,333.80 33,312.10 33,333.30 436.2K
16:10 33,333.30 33,336.90 33,319.50 33,333.80 536.5K
16:15 33,335.80 33,348.30 33,326.60 33,348.30 784.1K
16:20 33,353.00 33,360.20 33,350.50 33,351.10 579.2K
16:25 33,350.60 33,367.80 33,338.40 33,366.20 652.7K
16:30 33,367.20 33,370.50 33,361.60 33,367.70 739.4K
16:35 33,365.00 33,365.00 33,349.50 33,350.20 873.4K
16:40 33,348.00 33,364.60 33,347.70 33,361.60 462.3K
16:45 33,361.00 33,365.00 33,356.30 33,360.00 465.7K
16:50 33,361.30 33,362.00 33,344.10 33,350.70 455.6K
16:55 33,352.00 33,355.70 33,332.70 33,332.70 479.6K
17:00 33,332.10 33,346.50 33,332.10 33,345.80 768.9K
17:05 33,344.80 33,356.90 33,329.40 33,330.00 671.5K
17:10 33,330.30 33,332.50 33,298.20 33,298.20 595.6K
17:15 33,298.00 33,307.20 33,294.70 33,295.50 600.9K
17:20 33,295.90 33,309.50 33,294.80 33,304.80 957.9K
17:25 33,304.80 33,313.10 33,300.50 33,310.90 1,497.6K
17:35 33,318.30 33,318.30 33,318.30 33,318.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음