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 34,087.40 34,089.60 33,631.10 33,728.10 5,232.6K
09:05 33,741.70 33,787.30 33,705.20 33,787.30 1,580.8K
09:10 33,788.30 33,790.90 33,727.40 33,731.60 808.2K
09:15 33,730.20 33,730.20 33,698.80 33,711.50 852.8K
09:20 33,709.50 33,749.50 33,692.90 33,744.40 877.2K
09:25 33,733.20 33,733.20 33,593.20 33,636.10 1,741.8K
09:30 33,641.80 33,736.10 33,636.00 33,736.10 948.5K
09:35 33,735.80 33,747.40 33,722.00 33,733.50 702.4K
09:40 33,732.60 33,800.60 33,708.60 33,800.60 722.7K
09:45 33,799.40 33,799.40 33,774.50 33,778.30 600.1K
09:50 33,789.70 33,810.80 33,789.70 33,800.10 535.9K
09:55 33,801.00 33,805.90 33,787.80 33,804.90 418.9K
10:00 33,806.00 33,819.30 33,797.50 33,819.30 465.8K
10:05 33,821.40 33,872.00 33,810.00 33,870.80 870.5K
10:10 33,865.10 33,889.20 33,865.10 33,876.40 649.4K
10:15 33,880.80 33,888.50 33,859.10 33,861.40 676.6K
10:20 33,859.90 33,860.80 33,838.60 33,857.70 607.3K
10:25 33,855.30 33,859.80 33,806.90 33,817.10 426.6K
10:30 33,816.40 33,840.30 33,816.40 33,836.60 591.5K
10:35 33,835.90 33,844.40 33,801.90 33,809.70 421.2K
10:40 33,798.50 33,826.80 33,786.80 33,821.40 545.1K
10:45 33,823.70 33,826.20 33,792.70 33,797.70 335.6K
10:50 33,798.80 33,834.20 33,798.80 33,830.50 488.1K
10:55 33,831.30 33,834.60 33,808.10 33,814.70 403.8K
11:00 33,816.10 33,834.50 33,811.70 33,825.70 666.8K
11:05 33,824.30 33,825.60 33,806.10 33,817.00 380.8K
11:10 33,817.70 33,819.00 33,794.00 33,801.00 313.0K
11:15 33,802.30 33,803.20 33,781.50 33,790.40 362.9K
11:20 33,793.80 33,793.80 33,760.70 33,766.40 709.6K
11:25 33,766.20 33,766.20 33,734.80 33,756.90 338.7K
11:30 33,751.90 33,783.50 33,746.10 33,769.70 507.5K
11:35 33,768.90 33,779.50 33,732.40 33,737.60 1,439.1K
11:40 33,736.50 33,742.40 33,725.20 33,728.10 467.0K
11:45 33,726.60 33,753.20 33,726.60 33,744.60 347.1K
11:50 33,748.90 33,756.30 33,736.00 33,737.50 299.2K
11:55 33,737.00 33,760.40 33,733.50 33,746.80 511.5K
12:00 33,745.20 33,761.00 33,744.90 33,753.00 331.7K
12:05 33,753.20 33,759.20 33,748.40 33,754.90 244.4K
12:10 33,756.70 33,780.20 33,756.70 33,768.80 518.4K
12:15 33,769.80 33,780.90 33,749.40 33,771.80 577.6K
12:20 33,775.70 33,812.10 33,775.10 33,792.50 1,180.0K
12:25 33,792.50 33,795.40 33,782.30 33,790.60 401.4K
12:30 33,793.80 33,805.50 33,784.70 33,784.70 752.7K
12:35 33,784.30 33,794.20 33,753.70 33,753.70 438.5K
12:40 33,753.00 33,767.20 33,748.00 33,749.40 364.1K
12:45 33,748.10 33,748.10 33,722.80 33,736.50 407.6K
12:50 33,735.70 33,752.40 33,730.00 33,750.10 352.8K
12:55 33,749.60 33,760.10 33,749.60 33,755.30 239.0K
13:00 33,752.00 33,753.40 33,711.40 33,712.50 623.1K
13:05 33,714.20 33,714.60 33,702.90 33,702.90 428.9K
13:10 33,703.50 33,742.80 33,703.50 33,742.80 319.3K
13:15 33,741.00 33,744.20 33,720.40 33,720.40 431.6K
13:20 33,719.80 33,752.00 33,718.90 33,741.40 348.9K
13:25 33,740.90 33,761.00 33,740.90 33,753.00 285.8K
13:30 33,754.20 33,756.00 33,742.90 33,751.90 504.6K
13:35 33,753.20 33,754.60 33,747.40 33,748.10 269.1K
13:40 33,744.30 33,745.50 33,733.50 33,737.00 253.0K
13:45 33,737.10 33,737.70 33,725.00 33,727.70 499.5K
13:50 33,728.40 33,741.70 33,725.90 33,741.70 189.0K
13:55 33,741.80 33,746.00 33,713.70 33,724.30 214.0K
14:00 33,734.50 33,747.20 33,734.50 33,735.90 384.0K
14:05 33,735.30 33,747.60 33,724.60 33,747.60 180.7K
14:10 33,747.60 33,762.70 33,746.70 33,760.40 281.9K
14:15 33,760.70 33,772.50 33,760.70 33,765.90 175.7K
14:20 33,766.10 33,783.70 33,762.00 33,781.50 305.1K
14:25 33,782.30 33,806.60 33,776.70 33,805.10 423.2K
14:30 33,804.40 33,824.40 33,804.40 33,806.60 612.6K
14:35 33,809.60 33,815.10 33,798.20 33,808.60 620.5K
14:40 33,804.90 33,809.60 33,785.60 33,788.00 268.2K
14:45 33,788.40 33,808.40 33,788.40 33,795.40 241.1K
14:50 33,800.60 33,800.60 33,788.90 33,791.40 241.9K
14:55 33,791.50 33,797.50 33,787.70 33,790.80 305.3K
15:00 33,790.50 33,793.20 33,751.70 33,763.60 663.9K
15:05 33,766.10 33,767.40 33,747.20 33,753.40 448.6K
15:10 33,753.30 33,754.00 33,721.40 33,727.90 751.5K
15:15 33,730.10 33,730.10 33,693.40 33,702.50 713.4K
15:20 33,701.90 33,709.00 33,681.50 33,709.00 513.3K
15:25 33,708.60 33,748.00 33,708.60 33,737.90 412.5K
15:30 33,738.10 33,784.60 33,730.50 33,784.60 560.3K
15:35 33,787.80 33,794.70 33,761.90 33,761.90 521.3K
15:40 33,761.50 33,768.70 33,751.60 33,755.60 514.9K
15:45 33,757.10 33,776.40 33,754.40 33,757.50 545.0K
15:50 33,756.50 33,756.80 33,731.70 33,749.90 951.8K
15:55 33,747.70 33,748.00 33,693.20 33,697.20 1,214.2K
16:00 33,695.40 33,700.00 33,664.80 33,688.40 1,135.3K
16:05 33,688.50 33,689.20 33,671.10 33,678.10 677.8K
16:10 33,676.10 33,702.50 33,676.10 33,696.50 479.4K
16:15 33,697.60 33,698.60 33,676.40 33,684.50 772.8K
16:20 33,685.50 33,711.30 33,685.50 33,706.90 553.6K
16:25 33,706.40 33,706.40 33,678.10 33,684.20 487.6K
16:30 33,684.20 33,686.70 33,652.50 33,652.50 836.7K
16:35 33,652.60 33,656.80 33,619.80 33,619.80 712.5K
16:40 33,616.30 33,627.70 33,603.10 33,618.90 935.1K
16:45 33,616.70 33,650.80 33,616.00 33,639.10 662.1K
16:50 33,637.10 33,649.30 33,633.10 33,640.30 462.2K
16:55 33,639.70 33,641.60 33,623.90 33,641.40 491.6K
17:00 33,641.70 33,649.20 33,627.90 33,646.90 546.8K
17:05 33,645.40 33,679.40 33,644.90 33,679.40 517.7K
17:10 33,678.60 33,683.80 33,670.30 33,680.80 801.0K
17:15 33,679.30 33,683.90 33,651.40 33,654.00 905.3K
17:20 33,654.20 33,655.40 33,632.60 33,632.60 1,039.6K
17:25 33,637.20 33,653.20 33,634.30 33,653.20 1,288.3K
17:35 33,640.20 33,640.20 33,640.20 33,640.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음