IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
45,565.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33,730.20 33,807.80 33,730.20 33,800.80 4,167.4K
09:05 33,802.60 33,854.70 33,800.90 33,806.50 4,382.4K
09:10 33,814.50 33,851.20 33,814.50 33,849.80 1,593.6K
09:15 33,849.40 33,870.80 33,839.90 33,859.80 2,693.7K
09:20 33,862.00 33,881.00 33,826.80 33,826.80 1,296.2K
09:25 33,826.10 33,836.70 33,808.60 33,836.70 717.6K
09:30 33,836.80 33,876.80 33,836.80 33,845.80 1,688.9K
09:35 33,844.50 33,850.00 33,823.20 33,825.40 966.7K
09:40 33,826.00 33,891.50 33,825.70 33,891.50 1,454.1K
09:45 33,890.30 33,904.40 33,871.10 33,874.70 971.8K
09:50 33,874.70 33,903.60 33,873.30 33,889.00 902.8K
09:55 33,889.10 33,892.80 33,823.00 33,836.20 1,278.0K
10:00 33,828.50 33,852.70 33,825.90 33,850.80 1,000.9K
10:05 33,849.10 33,865.00 33,848.20 33,856.80 875.0K
10:10 33,856.60 33,870.60 33,852.50 33,869.90 895.0K
10:15 33,871.50 33,892.90 33,855.90 33,889.60 913.4K
10:20 33,887.00 33,908.90 33,877.20 33,905.60 638.1K
10:25 33,906.30 33,911.50 33,891.00 33,903.80 830.8K
10:30 33,899.50 33,910.40 33,868.00 33,871.20 840.2K
10:35 33,871.30 33,884.80 33,870.50 33,870.60 489.2K
10:40 33,870.20 33,878.40 33,855.50 33,876.10 824.1K
10:45 33,879.10 33,883.10 33,855.70 33,857.00 555.2K
10:50 33,857.70 33,865.20 33,851.10 33,851.20 979.5K
10:55 33,848.40 33,851.10 33,840.80 33,847.80 487.1K
11:00 33,849.30 33,880.10 33,849.10 33,874.20 1,068.0K
11:05 33,865.90 33,866.80 33,835.10 33,847.00 843.8K
11:10 33,846.70 33,857.40 33,807.70 33,807.90 715.6K
11:15 33,812.30 33,830.60 33,811.60 33,816.10 682.3K
11:20 33,819.70 33,831.40 33,812.90 33,831.40 439.8K
11:25 33,833.50 33,850.80 33,833.40 33,843.50 497.9K
11:30 33,843.60 33,843.60 33,814.00 33,839.90 554.4K
11:35 33,840.30 33,867.40 33,840.30 33,867.40 415.3K
11:40 33,867.80 33,882.00 33,866.80 33,880.40 1,004.6K
11:45 33,880.60 33,887.20 33,870.90 33,881.80 866.0K
11:50 33,883.30 33,895.70 33,883.30 33,895.70 873.0K
11:55 33,896.20 33,912.00 33,896.20 33,906.80 779.1K
12:00 33,900.20 33,935.30 33,898.10 33,924.80 2,006.8K
12:05 33,925.20 33,925.20 33,911.40 33,923.10 705.3K
12:10 33,923.40 33,924.30 33,883.50 33,891.00 952.2K
12:15 33,893.20 33,893.20 33,868.00 33,868.00 1,059.8K
12:20 33,866.50 33,866.50 33,806.90 33,808.10 765.8K
12:25 33,806.10 33,813.90 33,730.60 33,748.00 1,263.0K
12:30 33,743.70 33,752.80 33,565.10 33,598.80 3,679.0K
12:35 33,596.60 33,617.90 33,513.10 33,513.10 2,370.7K
12:40 33,528.30 33,553.60 33,499.60 33,542.60 1,769.2K
12:45 33,544.00 33,632.00 33,544.00 33,631.40 1,142.8K
12:50 33,631.70 33,676.00 33,631.70 33,644.20 1,181.8K
12:55 33,639.20 33,681.00 33,633.80 33,679.60 470.8K
13:00 33,665.90 33,677.10 33,633.60 33,634.80 592.4K
13:05 33,635.50 33,665.80 33,635.50 33,644.10 574.6K
13:10 33,643.70 33,657.80 33,580.90 33,580.90 576.4K
13:15 33,584.40 33,585.00 33,504.30 33,504.30 947.3K
13:20 33,498.60 33,538.50 33,498.40 33,532.30 626.9K
13:25 33,529.90 33,537.00 33,500.20 33,509.50 626.1K
13:30 33,512.20 33,512.20 33,472.20 33,494.40 753.0K
13:35 33,497.20 33,554.30 33,479.90 33,553.00 990.5K
13:40 33,553.70 33,564.30 33,544.40 33,553.20 415.4K
13:45 33,554.10 33,554.50 33,523.80 33,533.30 439.6K
13:50 33,537.00 33,555.10 33,528.90 33,535.30 483.4K
13:55 33,535.30 33,537.50 33,505.10 33,505.10 463.0K
14:00 33,511.30 33,584.70 33,511.30 33,550.00 428.2K
14:05 33,545.40 33,545.40 33,489.60 33,493.00 757.0K
14:10 33,497.00 33,519.40 33,495.80 33,518.50 308.0K
14:15 33,518.20 33,538.80 33,515.30 33,516.80 386.3K
14:20 33,517.10 33,549.60 33,499.30 33,549.60 359.9K
14:25 33,547.10 33,580.30 33,547.10 33,577.20 396.8K
14:30 33,577.00 33,600.30 33,549.00 33,549.00 443.3K
14:35 33,546.80 33,571.00 33,546.60 33,570.80 404.6K
14:40 33,571.20 33,571.20 33,552.50 33,561.50 348.6K
14:45 33,563.50 33,574.00 33,562.60 33,565.50 419.0K
14:50 33,564.60 33,570.60 33,552.00 33,561.90 380.2K
14:55 33,562.50 33,591.90 33,561.20 33,585.80 481.4K
15:00 33,586.80 33,605.40 33,586.80 33,603.40 534.9K
15:05 33,605.30 33,607.40 33,558.30 33,559.40 587.1K
15:10 33,557.20 33,584.60 33,556.30 33,584.00 416.2K
15:15 33,581.20 33,581.20 33,544.40 33,544.80 465.6K
15:20 33,545.20 33,563.00 33,531.80 33,557.50 326.9K
15:25 33,559.60 33,583.60 33,559.60 33,581.10 354.6K
15:30 33,577.20 33,594.00 33,551.50 33,573.30 734.6K
15:35 33,571.90 33,594.70 33,566.00 33,569.40 689.3K
15:40 33,567.50 33,580.50 33,540.30 33,543.50 750.5K
15:45 33,544.10 33,567.20 33,533.80 33,567.00 720.1K
15:50 33,561.50 33,574.40 33,528.90 33,536.60 624.6K
15:55 33,535.40 33,547.00 33,524.80 33,532.30 629.5K
16:00 33,530.00 33,593.20 33,529.70 33,586.80 809.6K
16:05 33,587.00 33,612.90 33,587.00 33,609.20 834.6K
16:10 33,615.70 33,617.80 33,581.60 33,584.40 857.9K
16:15 33,585.50 33,603.60 33,565.70 33,603.60 808.2K
16:20 33,604.20 33,617.10 33,578.70 33,617.10 571.4K
16:25 33,619.90 33,638.00 33,619.90 33,630.70 927.5K
16:30 33,628.60 33,629.80 33,603.10 33,608.30 555.3K
16:35 33,609.50 33,652.80 33,609.50 33,637.00 714.2K
16:40 33,631.90 33,640.50 33,613.40 33,629.30 481.5K
16:45 33,628.80 33,638.40 33,617.70 33,624.90 398.1K
16:50 33,624.90 33,658.30 33,624.20 33,658.30 760.3K
16:55 33,658.10 33,681.70 33,658.10 33,675.10 732.3K
17:00 33,676.40 33,684.20 33,672.00 33,672.00 586.4K
17:05 33,671.80 33,674.90 33,649.50 33,670.70 719.5K
17:10 33,668.70 33,685.00 33,665.00 33,666.50 836.9K
17:15 33,668.50 33,668.80 33,651.50 33,668.80 765.2K
17:20 33,673.40 33,696.30 33,673.40 33,691.70 1,275.7K
17:25 33,692.20 33,695.40 33,675.40 33,693.00 1,396.6K
17:35 33,725.20 33,725.20 33,725.20 33,725.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음