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 44,091.70 44,115.30 44,068.60 44,102.90 2,691.7K
09:05 44,108.40 44,118.20 44,074.40 44,105.20 681.4K
09:10 44,108.80 44,136.00 44,100.00 44,131.20 516.6K
09:15 44,133.70 44,143.60 44,120.90 44,123.90 538.1K
09:20 44,128.10 44,183.00 44,128.10 44,147.80 892.9K
09:25 44,147.70 44,169.60 44,142.80 44,167.20 589.2K
09:30 44,165.90 44,187.20 44,137.20 44,187.20 658.4K
09:35 44,190.30 44,191.40 44,153.80 44,153.80 460.5K
09:40 44,153.20 44,171.80 44,140.80 44,165.50 352.7K
09:45 44,165.60 44,170.90 44,131.10 44,170.90 329.5K
09:50 44,164.10 44,173.70 44,153.10 44,160.50 294.8K
09:55 44,150.60 44,207.00 44,150.60 44,201.20 756.9K
10:00 44,197.40 44,199.90 44,163.60 44,173.50 651.6K
10:05 44,173.80 44,177.60 44,154.60 44,177.60 815.5K
10:10 44,177.70 44,180.80 44,145.60 44,170.70 494.4K
10:15 44,169.20 44,173.50 44,111.70 44,123.70 620.7K
10:20 44,123.60 44,131.10 44,106.80 44,131.10 429.6K
10:25 44,129.50 44,130.80 44,050.00 44,056.00 910.4K
10:30 44,059.80 44,062.00 44,046.10 44,051.10 365.5K
10:35 44,052.80 44,064.40 44,018.80 44,031.30 450.4K
10:40 44,035.00 44,069.30 44,031.10 44,056.40 271.5K
10:45 44,053.60 44,053.60 44,030.60 44,039.00 295.6K
10:50 44,039.60 44,039.60 43,989.00 43,989.00 599.6K
10:55 43,989.20 44,002.50 43,985.00 44,002.50 183.0K
11:00 44,004.20 44,012.00 43,984.00 43,987.80 403.6K
11:05 43,987.60 44,011.70 43,984.70 44,005.40 282.5K
11:10 44,006.90 44,010.00 43,982.00 43,982.50 221.2K
11:15 43,982.70 43,986.00 43,961.50 43,963.90 214.4K
11:20 43,963.90 43,973.70 43,961.00 43,971.00 425.4K
11:25 43,970.40 43,979.70 43,957.90 43,957.90 273.0K
11:30 43,957.40 43,958.90 43,921.10 43,930.40 450.1K
11:35 43,933.20 43,948.70 43,922.80 43,948.70 496.2K
11:40 43,948.50 43,948.50 43,934.30 43,934.50 486.2K
11:45 43,930.30 43,941.30 43,912.90 43,932.90 519.3K
11:50 43,934.70 43,967.50 43,934.70 43,966.40 915.2K
11:55 43,965.50 43,984.40 43,964.00 43,977.80 340.9K
12:00 43,974.10 43,977.60 43,943.10 43,943.10 220.9K
12:05 43,944.70 43,944.70 43,917.80 43,918.40 365.9K
12:10 43,919.30 43,935.20 43,914.20 43,930.90 200.7K
12:15 43,930.80 43,936.10 43,917.40 43,921.60 288.7K
12:20 43,920.70 43,921.30 43,910.30 43,915.10 240.8K
12:25 43,918.80 43,931.10 43,918.80 43,929.20 223.7K
12:30 43,929.40 43,933.80 43,901.80 43,901.80 726.9K
12:35 43,895.70 43,896.30 43,864.70 43,864.70 270.6K
12:40 43,861.00 43,880.50 43,859.20 43,879.70 233.9K
12:45 43,881.30 43,900.80 43,875.70 43,899.40 231.4K
12:50 43,902.70 43,915.40 43,876.80 43,881.10 387.9K
12:55 43,891.60 43,900.50 43,880.70 43,898.10 267.8K
13:00 43,902.10 43,925.50 43,902.10 43,918.70 225.6K
13:05 43,917.60 43,928.60 43,906.80 43,911.70 178.2K
13:10 43,909.70 43,930.40 43,908.00 43,923.60 186.4K
13:15 43,917.60 43,917.60 43,890.50 43,895.50 211.9K
13:20 43,895.10 43,897.60 43,874.70 43,875.20 297.4K
13:25 43,873.40 43,906.00 43,873.40 43,906.00 149.2K
13:30 43,905.40 43,927.50 43,905.00 43,922.00 198.2K
13:35 43,923.50 43,932.00 43,916.60 43,918.40 189.5K
13:40 43,915.60 43,944.90 43,915.60 43,944.90 210.1K
13:45 43,945.70 43,964.40 43,945.50 43,955.20 254.2K
13:50 43,957.80 43,976.40 43,947.00 43,971.40 420.2K
13:55 43,971.40 43,977.50 43,960.20 43,976.40 177.0K
14:00 43,977.50 43,996.30 43,975.90 43,995.40 141.7K
14:05 43,995.60 44,002.60 43,988.60 44,001.40 137.7K
14:10 44,001.70 44,016.40 43,997.20 43,997.20 189.3K
14:15 43,997.60 44,013.30 43,993.30 44,013.00 283.1K
14:20 44,014.40 44,023.80 44,013.80 44,023.80 157.0K
14:25 44,025.50 44,031.20 44,023.30 44,025.40 123.5K
14:30 44,027.90 44,041.20 44,027.90 44,028.10 226.4K
14:35 44,030.00 44,039.00 44,026.80 44,038.70 214.0K
14:40 44,038.10 44,077.70 44,036.50 44,075.40 460.3K
14:45 44,076.10 44,094.20 44,074.70 44,081.20 366.7K
14:50 44,085.00 44,112.40 44,084.10 44,110.10 774.6K
14:55 44,111.40 44,112.40 44,084.60 44,084.60 538.7K
15:00 44,082.30 44,085.30 44,071.70 44,084.40 233.1K
15:05 44,094.90 44,096.60 44,049.00 44,060.30 258.4K
15:10 44,065.80 44,097.50 44,065.70 44,097.00 325.2K
15:15 44,099.90 44,109.60 44,089.00 44,090.10 417.3K
15:20 44,091.50 44,093.80 44,050.00 44,053.30 311.1K
15:25 44,053.30 44,062.10 44,044.80 44,061.80 235.9K
15:30 44,067.20 44,067.20 44,022.30 44,038.60 558.2K
15:35 44,036.90 44,043.60 44,027.30 44,033.30 197.3K
15:40 44,030.50 44,030.50 43,996.40 44,018.50 428.5K
15:45 44,014.40 44,082.10 44,009.10 44,082.10 564.6K
15:50 44,085.70 44,109.20 44,085.70 44,097.90 452.6K
15:55 44,097.90 44,097.90 44,078.40 44,083.70 331.3K
16:00 44,084.20 44,098.00 44,081.50 44,086.10 483.5K
16:05 44,085.70 44,119.40 44,085.60 44,115.80 282.0K
16:10 44,116.90 44,139.70 44,116.90 44,139.40 347.6K
16:15 44,140.00 44,155.30 44,140.00 44,149.00 506.0K
16:20 44,150.20 44,187.60 44,150.20 44,162.50 403.2K
16:25 44,160.10 44,160.10 44,134.50 44,138.60 220.0K
16:30 44,140.30 44,147.80 44,133.60 44,133.60 244.8K
16:35 44,132.50 44,136.40 44,128.00 44,130.70 218.4K
16:40 44,130.90 44,154.90 44,130.90 44,137.70 275.3K
16:45 44,136.70 44,144.60 44,132.90 44,141.10 292.1K
16:50 44,141.30 44,145.60 44,124.20 44,139.30 451.3K
16:55 44,139.50 44,166.30 44,139.20 44,154.10 513.8K
17:00 44,153.00 44,168.30 44,153.00 44,161.20 335.6K
17:05 44,161.50 44,164.70 44,134.20 44,141.90 490.6K
17:10 44,146.70 44,150.20 44,135.00 44,142.20 361.6K
17:15 44,141.70 44,171.30 44,139.40 44,168.90 592.0K
17:20 44,171.90 44,171.90 44,128.90 44,136.80 736.0K
17:25 44,134.70 44,157.40 44,124.50 44,157.40 1,070.8K
17:35 44,138.00 44,138.00 44,138.00 44,138.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음