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 33,614.90 33,654.30 33,604.60 33,615.20 4,168.6K
09:05 33,616.90 33,635.20 33,597.60 33,603.60 1,091.5K
09:10 33,600.80 33,600.80 33,544.60 33,590.20 1,369.7K
09:15 33,591.50 33,631.90 33,590.70 33,607.40 1,044.8K
09:20 33,604.30 33,607.50 33,561.60 33,575.00 558.9K
09:25 33,573.60 33,573.60 33,535.80 33,569.70 617.9K
09:30 33,571.80 33,577.90 33,547.40 33,565.60 1,021.7K
09:35 33,567.80 33,571.70 33,514.60 33,517.80 1,218.4K
09:40 33,514.70 33,576.20 33,505.20 33,562.30 800.4K
09:45 33,563.20 33,611.40 33,561.60 33,607.10 1,032.3K
09:50 33,607.30 33,630.70 33,601.60 33,601.60 697.1K
09:55 33,595.90 33,608.10 33,574.00 33,602.30 674.7K
10:00 33,610.80 33,612.20 33,591.20 33,604.60 679.7K
10:05 33,602.50 33,605.90 33,558.10 33,562.50 567.5K
10:10 33,556.60 33,557.70 33,538.30 33,550.90 548.1K
10:15 33,548.40 33,557.90 33,521.00 33,551.80 635.8K
10:20 33,551.00 33,597.20 33,550.00 33,582.30 813.6K
10:25 33,586.30 33,587.50 33,562.20 33,569.80 429.8K
10:30 33,567.20 33,575.00 33,550.70 33,561.40 535.0K
10:35 33,560.90 33,582.40 33,560.90 33,577.70 385.4K
10:40 33,575.80 33,595.70 33,567.30 33,593.40 467.2K
10:45 33,594.60 33,603.80 33,579.50 33,595.60 534.1K
10:50 33,595.90 33,613.20 33,585.90 33,610.10 568.2K
10:55 33,610.10 33,627.10 33,602.40 33,626.10 381.6K
11:00 33,625.00 33,635.00 33,614.40 33,635.00 433.5K
11:05 33,633.80 33,645.10 33,625.90 33,634.20 389.7K
11:10 33,634.00 33,656.00 33,630.90 33,654.70 808.0K
11:15 33,659.50 33,663.30 33,640.80 33,641.40 697.8K
11:20 33,640.70 33,641.80 33,619.00 33,632.20 784.5K
11:25 33,629.40 33,630.40 33,608.90 33,624.30 553.7K
11:30 33,623.90 33,630.00 33,617.80 33,618.60 367.4K
11:35 33,618.90 33,626.10 33,618.70 33,624.40 401.8K
11:40 33,623.60 33,631.40 33,620.10 33,629.20 476.4K
11:45 33,629.30 33,645.00 33,625.20 33,638.90 375.0K
11:50 33,636.90 33,646.50 33,625.40 33,625.40 433.9K
11:55 33,622.40 33,627.20 33,611.40 33,624.60 447.8K
12:00 33,624.30 33,625.30 33,606.10 33,606.10 553.5K
12:05 33,603.00 33,611.10 33,577.60 33,577.70 845.3K
12:10 33,576.70 33,586.80 33,564.50 33,570.20 856.3K
12:15 33,572.30 33,582.10 33,569.70 33,574.10 542.9K
12:20 33,572.00 33,597.30 33,572.00 33,597.30 599.3K
12:25 33,599.00 33,599.60 33,583.90 33,595.20 599.5K
12:30 33,594.00 33,607.80 33,588.70 33,604.40 650.4K
12:35 33,606.80 33,620.50 33,603.40 33,618.90 171.4K
12:40 33,618.90 33,625.70 33,614.40 33,617.20 283.9K
12:45 33,616.20 33,625.20 33,615.70 33,623.10 937.1K
12:50 33,624.20 33,626.30 33,619.30 33,625.20 325.1K
12:55 33,626.50 33,626.80 33,613.30 33,613.30 474.6K
13:00 33,619.60 33,629.60 33,618.90 33,621.80 872.4K
13:05 33,620.80 33,630.20 33,618.80 33,626.40 495.7K
13:10 33,627.20 33,636.20 33,614.60 33,614.60 604.5K
13:15 33,612.20 33,613.00 33,578.60 33,583.10 562.5K
13:20 33,585.30 33,614.50 33,585.30 33,613.30 639.9K
13:25 33,614.10 33,619.00 33,592.30 33,597.30 529.6K
13:30 33,596.20 33,603.20 33,594.40 33,597.50 709.3K
13:35 33,597.60 33,630.30 33,597.30 33,627.50 1,923.2K
13:40 33,627.90 33,627.90 33,613.40 33,617.20 467.5K
13:45 33,613.30 33,626.20 33,613.30 33,626.20 325.8K
13:50 33,627.00 33,640.00 33,626.80 33,640.00 469.6K
13:55 33,642.00 33,649.70 33,640.00 33,644.40 315.0K
14:00 33,644.30 33,645.10 33,635.30 33,639.80 815.3K
14:05 33,640.30 33,645.20 33,627.10 33,632.70 2,505.2K
14:10 33,634.00 33,652.50 33,627.60 33,652.20 384.3K
14:15 33,652.50 33,683.30 33,652.50 33,682.10 749.2K
14:20 33,679.80 33,685.00 33,666.80 33,685.00 608.5K
14:25 33,687.20 33,694.40 33,687.20 33,690.30 283.9K
14:30 33,723.90 33,723.90 33,664.10 33,667.00 1,806.4K
14:35 33,668.50 33,668.50 33,640.80 33,658.40 735.6K
14:40 33,662.60 33,670.50 33,653.30 33,663.40 290.5K
14:45 33,660.90 33,678.70 33,653.10 33,678.70 411.8K
14:50 33,680.20 33,687.40 33,669.30 33,670.10 487.1K
14:55 33,669.80 33,671.40 33,659.30 33,660.40 289.9K
15:00 33,660.00 33,668.40 33,658.90 33,665.50 365.1K
15:05 33,664.70 33,686.40 33,664.70 33,685.70 420.1K
15:10 33,685.60 33,702.70 33,679.30 33,681.50 527.2K
15:15 33,681.90 33,688.40 33,653.10 33,655.20 879.9K
15:20 33,654.60 33,655.90 33,646.50 33,653.00 394.3K
15:25 33,650.50 33,652.00 33,641.20 33,644.70 415.4K
15:30 33,645.00 33,664.70 33,645.00 33,653.90 774.0K
15:35 33,652.20 33,686.90 33,648.80 33,680.30 540.7K
15:40 33,682.10 33,682.10 33,667.30 33,672.80 483.5K
15:45 33,674.10 33,688.20 33,664.20 33,687.30 596.5K
15:50 33,687.20 33,693.60 33,673.30 33,684.00 578.1K
15:55 33,682.60 33,689.00 33,672.30 33,682.30 525.7K
16:00 33,685.70 33,705.30 33,676.10 33,684.20 803.0K
16:05 33,683.50 33,697.20 33,674.90 33,675.40 642.6K
16:10 33,676.70 33,676.70 33,644.80 33,646.40 835.4K
16:15 33,649.20 33,654.80 33,626.30 33,626.30 728.8K
16:20 33,624.90 33,636.30 33,620.20 33,635.70 569.2K
16:25 33,636.20 33,638.00 33,622.10 33,629.90 678.3K
16:30 33,629.70 33,629.70 33,606.00 33,615.30 871.6K
16:35 33,613.30 33,625.50 33,601.40 33,617.20 558.8K
16:40 33,615.50 33,620.40 33,581.80 33,587.50 696.2K
16:45 33,587.90 33,607.90 33,587.80 33,600.10 635.5K
16:50 33,592.20 33,595.50 33,573.30 33,573.40 720.3K
16:55 33,578.20 33,600.60 33,576.50 33,597.70 553.7K
17:00 33,599.20 33,624.00 33,592.40 33,615.90 830.2K
17:05 33,616.80 33,619.30 33,593.70 33,596.40 742.9K
17:10 33,596.50 33,597.40 33,570.70 33,570.70 1,132.6K
17:15 33,574.90 33,574.90 33,558.50 33,558.70 1,018.7K
17:20 33,565.70 33,579.20 33,564.00 33,576.10 1,332.9K
17:25 33,576.50 33,605.80 33,571.80 33,590.50 2,411.3K
17:35 33,570.50 33,570.50 33,570.50 33,570.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음