IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
45,478.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33,580.50 33,606.30 33,497.70 33,530.40 11,359.5K
09:05 33,520.30 33,559.80 33,495.40 33,498.10 4,527.4K
09:10 33,473.60 33,499.20 33,436.40 33,491.60 3,614.6K
09:15 33,480.60 33,485.90 33,445.00 33,454.20 3,079.3K
09:20 33,452.90 33,470.10 33,371.10 33,372.10 3,973.6K
09:25 33,356.60 33,436.10 33,356.30 33,425.40 2,657.1K
09:30 33,431.60 33,515.20 33,410.40 33,515.20 1,863.4K
09:35 33,519.50 33,539.60 33,444.60 33,454.30 2,153.8K
09:40 33,458.90 33,468.60 33,409.50 33,412.40 2,118.8K
09:45 33,409.60 33,472.70 33,402.00 33,470.90 1,591.1K
09:50 33,470.30 33,530.40 33,470.30 33,529.30 1,321.2K
09:55 33,524.60 33,539.00 33,518.40 33,518.40 1,166.1K
10:00 33,515.70 33,542.40 33,504.50 33,537.20 1,551.6K
10:05 33,539.20 33,564.50 33,515.50 33,522.20 1,522.6K
10:10 33,526.70 33,580.70 33,526.70 33,573.00 1,582.1K
10:15 33,571.70 33,571.70 33,512.30 33,520.50 889.0K
10:20 33,524.20 33,524.20 33,439.80 33,458.60 1,759.4K
10:25 33,455.10 33,455.10 33,381.00 33,404.20 1,295.8K
10:30 33,403.90 33,410.80 33,371.80 33,374.50 1,579.6K
10:35 33,367.30 33,372.60 33,290.20 33,290.20 2,001.5K
10:40 33,285.70 33,285.70 33,174.40 33,182.20 4,008.1K
10:45 33,186.60 33,216.60 33,156.10 33,196.00 1,738.4K
10:50 33,186.30 33,221.00 33,161.30 33,206.30 2,230.0K
10:55 33,200.90 33,245.10 33,198.90 33,237.40 787.4K
11:00 33,237.70 33,285.10 33,236.30 33,272.20 1,228.7K
11:05 33,267.90 33,268.90 33,237.50 33,237.50 1,481.4K
11:10 33,236.70 33,265.20 33,209.90 33,265.20 1,373.3K
11:15 33,269.10 33,307.40 33,264.10 33,301.30 707.4K
11:20 33,305.30 33,325.10 33,299.60 33,306.50 826.4K
11:25 33,306.50 33,316.10 33,300.50 33,307.20 632.8K
11:30 33,306.30 33,343.50 33,306.30 33,332.10 1,349.0K
11:35 33,326.50 33,330.60 33,305.20 33,307.30 1,056.0K
11:40 33,308.00 33,309.00 33,269.60 33,281.70 1,548.3K
11:45 33,280.60 33,281.00 33,245.20 33,248.70 1,112.8K
11:50 33,246.10 33,247.60 33,205.70 33,236.30 1,658.4K
11:55 33,237.10 33,239.70 33,211.50 33,214.20 690.4K
12:00 33,215.10 33,225.10 33,167.70 33,181.60 1,702.2K
12:05 33,182.30 33,219.20 33,180.50 33,215.00 662.1K
12:10 33,208.70 33,209.00 33,189.60 33,201.60 1,551.7K
12:15 33,201.20 33,229.00 33,199.70 33,211.20 791.9K
12:20 33,209.10 33,228.10 33,206.60 33,222.90 536.0K
12:25 33,218.20 33,220.60 33,171.80 33,171.80 831.5K
12:30 33,173.00 33,175.30 33,121.40 33,121.80 1,494.6K
12:35 33,119.30 33,137.80 33,110.30 33,113.20 878.4K
12:40 33,108.00 33,108.00 33,088.00 33,094.60 1,638.9K
12:45 33,093.50 33,098.80 33,028.50 33,028.50 1,116.1K
12:50 33,017.50 33,030.40 32,987.40 33,002.10 1,705.7K
12:55 32,997.50 33,020.50 32,986.30 33,017.00 976.9K
13:00 33,013.30 33,039.00 32,987.80 33,037.10 922.4K
13:05 33,036.70 33,090.10 33,031.80 33,082.30 1,454.4K
13:10 33,086.30 33,086.30 33,037.20 33,056.70 1,145.3K
13:15 33,055.00 33,075.30 33,046.50 33,062.40 950.7K
13:20 33,060.90 33,063.20 33,036.10 33,038.60 987.1K
13:25 33,038.00 33,071.20 33,036.70 33,055.40 1,071.3K
13:30 33,056.30 33,087.50 33,050.70 33,087.50 847.8K
13:35 33,087.50 33,115.40 33,087.50 33,115.40 911.7K
13:40 33,113.80 33,124.70 33,103.40 33,124.70 1,091.2K
13:45 33,124.70 33,136.10 33,098.90 33,099.20 1,037.8K
13:50 33,099.20 33,104.20 33,090.20 33,098.40 1,174.0K
13:55 33,098.80 33,119.00 33,098.10 33,111.40 914.2K
14:00 33,112.90 33,117.30 33,087.90 33,089.00 646.3K
14:05 33,081.30 33,102.00 33,079.80 33,099.70 532.6K
14:10 33,099.20 33,099.40 33,080.30 33,081.40 811.7K
14:15 33,081.80 33,087.70 33,051.00 33,065.20 994.4K
14:20 33,067.60 33,084.90 33,067.60 33,070.50 719.7K
14:25 33,069.30 33,069.90 33,019.70 33,020.10 841.1K
14:30 33,017.60 33,017.60 32,945.10 32,962.50 1,843.5K
14:35 32,965.40 32,979.40 32,938.00 32,972.20 1,110.9K
14:40 32,970.30 32,981.80 32,929.00 32,932.20 723.9K
14:45 32,933.20 32,933.20 32,893.00 32,899.50 1,370.3K
14:50 32,898.60 32,911.40 32,887.60 32,901.80 930.7K
14:55 32,901.60 32,930.00 32,877.80 32,921.10 1,054.4K
15:00 32,912.40 32,912.40 32,818.30 32,818.30 1,525.9K
15:05 32,817.90 32,849.90 32,811.50 32,831.50 2,091.6K
15:10 32,825.70 32,863.20 32,806.50 32,861.20 1,221.6K
15:15 32,865.10 32,941.10 32,862.40 32,928.10 1,161.9K
15:20 32,927.30 32,927.90 32,847.30 32,847.30 1,359.8K
15:25 32,858.40 32,860.90 32,813.60 32,828.40 1,371.9K
15:30 32,834.80 32,834.80 32,774.20 32,821.60 2,100.1K
15:35 32,814.70 32,877.60 32,809.00 32,873.20 1,381.5K
15:40 32,879.80 32,881.70 32,841.00 32,852.30 1,183.6K
15:45 32,849.60 32,866.80 32,775.70 32,775.70 1,083.3K
15:50 32,772.40 32,772.80 32,736.60 32,736.60 2,243.5K
15:55 32,739.80 32,743.10 32,683.70 32,726.30 1,922.0K
16:00 32,721.00 32,723.90 32,676.30 32,713.90 1,922.6K
16:05 32,710.70 32,710.70 32,689.60 32,690.30 2,684.8K
16:10 32,692.50 32,736.90 32,692.50 32,716.60 1,350.5K
16:15 32,716.10 32,741.50 32,695.00 32,705.90 1,449.1K
16:20 32,707.10 32,747.60 32,707.10 32,742.50 1,092.1K
16:25 32,735.30 32,789.10 32,705.80 32,779.70 1,423.5K
16:30 32,769.80 32,788.40 32,759.10 32,764.80 1,228.0K
16:35 32,767.10 32,771.80 32,736.50 32,768.80 1,370.8K
16:40 32,772.60 32,789.10 32,758.30 32,760.60 1,417.4K
16:45 32,764.30 32,764.30 32,716.20 32,721.70 1,517.9K
16:50 32,721.10 32,721.10 32,691.40 32,720.00 2,429.5K
16:55 32,722.40 32,780.00 32,713.90 32,780.00 1,634.6K
17:00 32,777.30 32,780.60 32,701.20 32,744.40 2,534.1K
17:05 32,743.90 32,762.80 32,720.30 32,724.70 2,195.9K
17:10 32,722.70 32,771.60 32,713.70 32,771.60 1,364.1K
17:15 32,773.50 32,796.20 32,759.70 32,785.40 2,825.3K
17:20 32,785.50 32,786.20 32,762.00 32,767.60 2,566.0K
17:25 32,767.50 32,773.50 32,757.50 32,762.90 2,702.4K
17:35 32,770.60 32,770.60 32,770.60 32,770.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음