IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
45,326.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 42,055.50 42,103.00 41,992.80 42,015.80 7,326.3K
09:05 42,018.00 42,052.20 42,009.30 42,025.50 1,709.0K
09:10 42,042.20 42,063.70 42,021.00 42,026.60 1,475.6K
09:15 42,038.00 42,084.10 42,038.00 42,055.00 1,101.5K
09:20 42,049.00 42,084.70 42,049.00 42,070.40 750.8K
09:25 42,068.10 42,068.10 42,036.00 42,041.60 1,035.5K
09:30 42,033.00 42,038.20 42,000.00 42,023.90 728.4K
09:35 42,020.90 42,052.50 42,020.90 42,049.00 703.2K
09:40 42,048.10 42,050.20 42,026.00 42,037.10 1,391.4K
09:45 42,031.80 42,036.10 42,006.00 42,020.40 1,129.9K
09:50 42,019.80 42,027.00 41,996.70 42,002.80 656.3K
09:55 42,001.70 42,017.50 42,001.50 42,015.50 444.2K
10:00 42,020.80 42,030.00 42,004.90 42,021.30 1,004.5K
10:05 42,024.00 42,041.30 42,000.90 42,019.70 1,511.9K
10:10 42,022.10 42,042.00 42,017.50 42,036.50 551.1K
10:15 42,040.80 42,044.80 42,019.70 42,023.60 695.3K
10:20 42,028.70 42,067.60 42,028.50 42,033.90 761.5K
10:25 42,035.50 42,073.80 42,029.40 42,067.80 702.8K
10:30 42,068.00 42,133.50 42,068.00 42,128.30 992.8K
10:35 42,130.10 42,158.60 42,127.40 42,149.90 697.8K
10:40 42,147.80 42,160.30 42,136.60 42,160.30 518.0K
10:45 42,158.60 42,158.80 42,118.20 42,140.90 694.3K
10:50 42,141.50 42,162.70 42,141.50 42,157.90 1,134.8K
10:55 42,155.60 42,162.60 42,125.10 42,154.60 1,365.8K
11:00 42,156.50 42,158.80 42,115.90 42,118.30 438.6K
11:05 42,116.50 42,117.80 42,070.20 42,070.20 555.7K
11:10 42,071.40 42,090.00 42,063.20 42,078.20 802.0K
11:15 42,078.50 42,078.50 42,038.70 42,038.70 385.1K
11:20 42,034.80 42,036.00 42,003.40 42,003.70 775.6K
11:25 42,002.90 42,014.50 42,001.50 42,007.80 656.3K
11:30 42,008.80 42,024.80 42,006.60 42,010.00 884.6K
11:35 42,009.80 42,021.90 42,007.40 42,021.90 758.3K
11:40 42,028.90 42,049.20 42,026.80 42,049.20 373.0K
11:45 42,048.60 42,067.30 42,043.30 42,061.30 356.0K
11:50 42,061.20 42,077.30 42,041.60 42,041.60 439.5K
11:55 42,042.00 42,063.70 42,030.60 42,060.80 577.7K
12:00 42,059.20 42,067.50 42,047.00 42,064.30 611.7K
12:05 42,062.00 42,086.90 42,062.00 42,071.50 304.9K
12:10 42,066.50 42,074.30 42,059.40 42,074.30 497.2K
12:15 42,079.10 42,100.60 42,077.40 42,091.10 398.1K
12:20 42,089.40 42,100.60 42,074.20 42,100.60 421.4K
12:25 42,100.40 42,102.40 42,080.20 42,083.60 173.7K
12:30 42,089.20 42,089.70 42,056.50 42,065.90 562.1K
12:35 42,062.20 42,075.10 42,062.00 42,062.00 448.2K
12:40 42,061.10 42,073.30 42,060.20 42,070.40 487.7K
12:45 42,069.10 42,074.80 42,059.70 42,063.90 478.1K
12:50 42,063.70 42,064.90 42,033.40 42,035.90 479.2K
12:55 42,037.60 42,051.30 42,033.20 42,033.20 352.0K
13:00 42,019.90 42,036.50 42,017.90 42,032.00 324.5K
13:05 42,032.60 42,037.40 42,025.90 42,033.00 525.2K
13:10 42,035.50 42,035.50 42,025.70 42,025.70 212.2K
13:15 42,029.50 42,032.70 42,014.60 42,028.30 396.6K
13:20 42,028.10 42,032.60 41,992.60 42,000.00 453.4K
13:25 42,000.20 42,013.00 41,995.10 41,995.30 264.8K
13:30 41,993.80 42,000.50 41,975.20 41,980.30 632.2K
13:35 41,980.60 41,986.50 41,966.40 41,966.40 316.1K
13:40 41,968.40 41,975.00 41,957.80 41,967.10 326.9K
13:45 41,971.10 41,971.10 41,947.70 41,950.40 352.8K
13:50 41,952.20 41,966.70 41,943.60 41,943.60 328.3K
13:55 41,945.20 41,948.80 41,931.10 41,931.10 318.2K
14:00 41,943.40 41,952.20 41,924.70 41,949.40 379.5K
14:05 41,950.20 41,957.30 41,928.40 41,928.40 485.9K
14:10 41,923.20 41,931.50 41,897.80 41,902.80 441.2K
14:15 41,896.40 41,912.30 41,895.10 41,902.10 497.5K
14:20 41,901.70 41,902.60 41,892.30 41,897.60 320.2K
14:25 41,886.40 41,894.30 41,868.60 41,868.90 554.7K
14:30 41,865.80 41,874.30 41,841.00 41,850.00 983.7K
14:35 41,849.40 41,849.40 41,840.70 41,845.40 255.8K
14:40 41,844.30 41,854.30 41,843.40 41,846.00 433.9K
14:45 41,847.40 41,850.10 41,832.00 41,834.50 621.8K
14:50 41,835.40 41,843.20 41,818.50 41,843.20 407.1K
14:55 41,845.20 41,863.00 41,845.10 41,863.00 332.0K
15:00 41,863.00 41,878.00 41,849.60 41,849.60 427.5K
15:05 41,838.30 41,838.80 41,821.90 41,824.00 489.6K
15:10 41,823.40 41,842.00 41,823.40 41,841.60 271.2K
15:15 41,838.00 41,838.00 41,805.60 41,805.60 606.2K
15:20 41,804.50 41,811.70 41,801.00 41,805.40 498.4K
15:25 41,802.30 41,816.70 41,801.40 41,813.10 354.9K
15:30 41,810.00 41,811.20 41,734.60 41,755.80 1,319.6K
15:35 41,756.50 41,765.40 41,743.70 41,758.40 594.2K
15:40 41,753.50 41,761.00 41,728.50 41,728.50 643.0K
15:45 41,730.70 41,733.60 41,677.60 41,682.30 905.1K
15:50 41,684.60 41,686.80 41,652.80 41,652.80 828.3K
15:55 41,648.40 41,649.80 41,634.60 41,636.60 1,094.9K
16:00 41,631.70 41,641.20 41,620.70 41,641.20 696.8K
16:05 41,642.50 41,667.40 41,641.40 41,667.40 1,676.2K
16:10 41,663.40 41,663.40 41,627.60 41,636.40 699.9K
16:15 41,638.90 41,652.90 41,608.40 41,612.70 562.0K
16:20 41,612.10 41,630.40 41,601.00 41,601.00 969.2K
16:25 41,600.40 41,628.70 41,594.50 41,597.40 762.1K
16:30 41,600.70 41,626.10 41,599.10 41,613.00 827.8K
16:35 41,611.60 41,630.40 41,611.20 41,630.40 381.6K
16:40 41,631.90 41,646.70 41,631.90 41,646.50 598.2K
16:45 41,647.30 41,647.30 41,603.50 41,609.30 799.5K
16:50 41,611.00 41,611.50 41,585.60 41,590.70 783.8K
16:55 41,588.90 41,592.40 41,581.30 41,584.40 916.5K
17:00 41,584.50 41,597.20 41,572.00 41,594.00 712.0K
17:05 41,597.90 41,622.40 41,597.90 41,608.30 794.4K
17:10 41,609.40 41,648.50 41,606.00 41,648.00 684.5K
17:15 41,644.20 41,646.90 41,625.00 41,627.50 1,275.3K
17:20 41,627.20 41,631.60 41,614.40 41,628.80 685.4K
17:25 41,628.90 41,632.80 41,607.10 41,607.10 1,856.2K
17:35 41,623.10 41,623.10 41,623.10 41,623.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음