IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
44,861.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 43,143.50 43,174.20 43,092.40 43,137.20 3,020.0K
09:05 43,131.40 43,131.40 43,061.80 43,075.70 872.6K
09:10 43,080.10 43,130.40 43,054.20 43,124.80 496.6K
09:15 43,130.00 43,145.90 43,054.00 43,065.70 493.1K
09:20 43,057.80 43,057.80 42,953.40 42,961.90 1,061.2K
09:25 42,962.70 42,993.70 42,943.90 42,983.90 836.6K
09:30 42,988.50 43,018.60 42,975.60 42,981.20 715.6K
09:35 42,980.50 43,041.50 42,980.50 43,002.10 626.4K
09:40 43,005.60 43,006.70 42,970.70 42,973.40 452.0K
09:45 42,974.50 43,041.90 42,964.60 43,027.60 604.3K
09:50 43,027.00 43,074.30 43,019.40 43,068.30 364.6K
09:55 43,072.70 43,082.60 43,055.60 43,068.30 406.5K
10:00 43,061.80 43,074.20 43,050.10 43,072.60 409.9K
10:05 43,075.40 43,130.60 43,064.50 43,130.60 602.6K
10:10 43,131.70 43,144.50 43,131.70 43,142.40 366.6K
10:15 43,141.90 43,175.80 43,133.60 43,153.60 356.6K
10:20 43,157.10 43,198.00 43,157.10 43,189.40 470.7K
10:25 43,186.30 43,203.60 43,177.20 43,203.60 470.0K
10:30 43,201.40 43,202.00 43,164.80 43,164.80 835.1K
10:35 43,167.00 43,167.30 43,122.00 43,123.10 627.5K
10:40 43,124.00 43,138.00 43,116.80 43,132.30 321.3K
10:45 43,133.10 43,144.00 43,131.30 43,141.10 682.2K
10:50 43,141.70 43,165.40 43,130.80 43,165.40 344.9K
10:55 43,166.10 43,170.30 43,159.40 43,159.40 359.6K
11:00 43,163.20 43,163.20 43,110.50 43,140.40 464.3K
11:05 43,137.60 43,144.20 43,121.10 43,121.10 601.9K
11:10 43,120.30 43,147.20 43,119.40 43,147.20 376.1K
11:15 43,146.60 43,149.10 43,136.50 43,136.50 247.4K
11:20 43,137.50 43,143.50 43,131.30 43,131.30 298.3K
11:25 43,130.70 43,131.30 43,121.90 43,128.50 415.5K
11:30 43,128.10 43,150.60 43,119.60 43,149.20 660.0K
11:35 43,150.40 43,189.20 43,150.40 43,170.60 438.1K
11:40 43,170.90 43,173.10 43,123.70 43,124.10 338.2K
11:45 43,123.60 43,136.70 43,123.50 43,126.30 600.4K
11:50 43,124.40 43,128.90 43,115.70 43,128.80 301.3K
11:55 43,127.10 43,131.00 43,120.70 43,125.70 283.0K
12:00 43,126.40 43,142.80 43,122.60 43,125.70 368.8K
12:05 43,125.10 43,125.10 43,106.40 43,122.00 554.1K
12:10 43,121.50 43,152.20 43,121.10 43,149.70 297.2K
12:15 43,150.10 43,184.90 43,150.00 43,184.90 291.7K
12:20 43,188.40 43,197.70 43,182.20 43,197.40 395.6K
12:25 43,197.10 43,205.50 43,187.30 43,200.90 362.4K
12:30 43,200.50 43,203.40 43,193.80 43,193.80 259.3K
12:35 43,195.50 43,199.80 43,191.60 43,196.20 381.1K
12:40 43,197.10 43,209.10 43,196.20 43,206.80 268.1K
12:45 43,203.50 43,204.50 43,154.90 43,156.50 401.8K
12:50 43,155.80 43,155.80 43,142.90 43,153.40 198.0K
12:55 43,155.50 43,155.50 43,133.50 43,140.20 318.2K
13:00 43,138.50 43,138.50 43,124.60 43,128.10 344.9K
13:05 43,131.20 43,156.30 43,128.30 43,149.80 239.2K
13:10 43,150.70 43,151.50 43,143.70 43,149.20 97.5K
13:15 43,147.90 43,147.90 43,137.70 43,138.20 186.2K
13:20 43,139.70 43,140.70 43,122.50 43,122.50 407.9K
13:25 43,122.20 43,125.50 43,113.90 43,113.90 151.8K
13:30 43,116.60 43,134.80 43,112.50 43,134.80 255.1K
13:35 43,134.90 43,137.40 43,112.30 43,113.60 272.2K
13:40 43,116.40 43,122.40 43,078.20 43,115.90 375.2K
13:45 43,113.90 43,142.50 43,109.60 43,142.50 159.5K
13:50 43,144.00 43,151.60 43,134.50 43,135.00 169.5K
13:55 43,136.00 43,136.00 43,116.60 43,121.20 269.3K
14:00 43,117.20 43,117.20 43,087.70 43,090.50 147.1K
14:05 43,090.40 43,091.20 43,076.10 43,079.60 237.0K
14:10 43,078.20 43,081.30 43,064.20 43,064.90 270.7K
14:15 43,065.10 43,079.20 43,055.40 43,075.80 343.2K
14:20 43,075.70 43,089.20 43,075.70 43,087.40 236.4K
14:25 43,087.50 43,121.80 43,087.50 43,121.30 279.9K
14:30 43,121.80 43,121.80 43,112.80 43,118.40 212.9K
14:35 43,116.50 43,137.70 43,114.10 43,131.00 123.5K
14:40 43,131.70 43,133.90 43,104.40 43,120.50 305.5K
14:45 43,120.50 43,121.00 43,094.10 43,094.10 238.1K
14:50 43,102.40 43,103.20 43,069.20 43,070.20 569.5K
14:55 43,071.10 43,071.20 43,045.50 43,046.20 371.9K
15:00 43,054.70 43,067.80 43,046.40 43,067.80 268.8K
15:05 43,071.80 43,084.80 43,065.30 43,065.30 278.9K
15:10 43,068.20 43,087.30 43,068.20 43,086.40 252.4K
15:15 43,086.50 43,106.60 43,086.50 43,097.20 351.4K
15:20 43,096.30 43,104.50 43,090.40 43,100.30 233.1K
15:25 43,101.00 43,142.30 43,101.00 43,142.30 350.0K
15:30 43,156.40 43,208.50 43,155.50 43,186.40 750.3K
15:35 43,187.90 43,213.30 43,187.90 43,208.10 620.2K
15:40 43,209.80 43,209.80 43,164.60 43,173.50 427.8K
15:45 43,175.40 43,180.60 43,157.90 43,172.00 554.6K
15:50 43,172.60 43,207.70 43,165.30 43,165.40 658.2K
15:55 43,164.80 43,164.80 43,132.80 43,144.80 316.9K
16:00 43,133.70 43,206.90 43,122.90 43,205.10 667.6K
16:05 43,205.80 43,207.10 43,174.00 43,176.10 353.4K
16:10 43,174.30 43,186.80 43,110.60 43,110.60 480.1K
16:15 43,114.50 43,173.10 43,112.20 43,171.90 252.3K
16:20 43,170.90 43,191.30 43,170.90 43,191.30 210.2K
16:25 43,189.40 43,215.10 43,188.80 43,188.80 402.2K
16:30 43,198.80 43,215.50 43,195.70 43,208.10 264.2K
16:35 43,208.10 43,209.70 43,197.30 43,204.90 267.6K
16:40 43,209.90 43,223.90 43,153.90 43,178.30 939.8K
16:45 43,184.90 43,209.40 43,160.80 43,162.30 657.7K
16:50 43,162.90 43,189.30 43,159.70 43,186.60 796.8K
16:55 43,189.80 43,191.20 43,157.40 43,173.30 663.0K
17:00 43,172.70 43,242.10 43,172.70 43,235.50 624.6K
17:05 43,236.50 43,286.80 43,228.10 43,285.40 723.5K
17:10 43,283.50 43,316.70 43,283.20 43,315.20 876.6K
17:15 43,315.70 43,316.40 43,300.20 43,314.40 850.3K
17:20 43,314.60 43,314.70 43,299.40 43,303.70 882.8K
17:25 43,308.70 43,311.00 43,292.00 43,304.60 968.9K
17:35 43,311.90 43,311.90 43,311.90 43,311.90 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음