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 43,951.50 44,006.70 43,915.50 43,915.50 3,922.6K
09:05 43,918.50 43,918.50 43,811.80 43,861.10 1,176.3K
09:10 43,860.70 43,877.20 43,807.20 43,860.60 826.7K
09:15 43,866.00 43,886.70 43,844.20 43,886.70 730.9K
09:20 43,886.60 43,946.90 43,886.60 43,927.00 767.2K
09:25 43,928.20 43,931.50 43,898.80 43,899.00 468.4K
09:30 43,892.90 43,924.70 43,884.30 43,918.70 354.1K
09:35 43,918.80 43,942.60 43,901.40 43,910.80 736.6K
09:40 43,912.10 43,915.90 43,871.60 43,882.10 484.8K
09:45 43,884.10 43,886.60 43,846.40 43,846.40 436.8K
09:50 43,833.00 43,833.70 43,789.30 43,796.90 542.4K
09:55 43,792.10 43,842.60 43,786.10 43,842.60 282.5K
10:00 43,843.30 43,927.50 43,843.30 43,927.50 2,271.2K
10:05 43,923.30 43,923.30 43,861.60 43,862.70 636.5K
10:10 43,861.90 43,880.90 43,857.80 43,865.80 426.6K
10:15 43,865.60 43,930.60 43,863.90 43,914.70 461.1K
10:20 43,913.50 43,933.70 43,902.40 43,923.50 534.5K
10:25 43,924.10 43,924.10 43,881.00 43,886.90 335.5K
10:30 43,886.60 43,929.40 43,886.40 43,900.40 386.6K
10:35 43,899.10 43,904.10 43,866.00 43,891.70 372.2K
10:40 43,888.90 43,900.20 43,853.30 43,855.00 197.5K
10:45 43,857.40 43,861.70 43,847.80 43,851.50 410.6K
10:50 43,851.70 43,870.00 43,820.00 43,837.10 391.8K
10:55 43,836.00 43,836.00 43,814.30 43,822.40 342.4K
11:00 43,821.30 43,827.50 43,760.50 43,765.70 577.3K
11:05 43,771.40 43,804.90 43,771.40 43,788.30 341.0K
11:10 43,787.50 43,824.70 43,787.50 43,824.70 406.4K
11:15 43,820.70 43,824.30 43,792.20 43,805.80 317.1K
11:20 43,809.70 43,809.70 43,783.50 43,786.10 276.9K
11:25 43,785.50 43,798.70 43,772.00 43,781.60 362.1K
11:30 43,779.10 43,784.40 43,768.00 43,772.10 233.0K
11:35 43,769.20 43,782.00 43,764.20 43,779.90 267.7K
11:40 43,780.50 43,805.70 43,772.50 43,805.70 320.6K
11:45 43,807.00 43,852.00 43,802.50 43,842.70 349.1K
11:50 43,842.30 43,850.00 43,824.80 43,836.60 323.7K
11:55 43,835.10 43,851.30 43,830.30 43,830.30 298.7K
12:00 43,825.40 43,868.00 43,824.70 43,865.80 338.2K
12:05 43,867.50 43,879.40 43,856.90 43,879.40 257.7K
12:10 43,883.50 43,894.00 43,872.40 43,872.40 352.1K
12:15 43,875.80 43,882.60 43,859.30 43,860.70 239.0K
12:20 43,859.40 43,859.60 43,839.40 43,848.40 281.2K
12:25 43,850.00 43,865.30 43,847.20 43,854.30 530.0K
12:30 43,852.60 43,860.60 43,838.60 43,838.60 249.7K
12:35 43,835.00 43,838.20 43,822.10 43,824.40 827.9K
12:40 43,824.60 43,824.60 43,811.90 43,819.50 390.1K
12:45 43,813.20 43,827.30 43,812.30 43,824.30 485.0K
12:50 43,827.60 43,827.60 43,781.90 43,781.90 641.3K
12:55 43,781.40 43,787.50 43,755.20 43,783.20 684.1K
13:00 43,785.90 43,810.10 43,785.40 43,809.40 425.0K
13:05 43,809.60 43,824.60 43,807.70 43,808.40 357.6K
13:10 43,807.30 43,816.70 43,800.50 43,816.20 461.7K
13:15 43,814.80 43,820.00 43,788.50 43,793.60 432.8K
13:20 43,794.30 43,801.40 43,784.10 43,800.20 247.4K
13:25 43,802.00 43,802.90 43,789.90 43,793.00 359.5K
13:30 43,792.00 43,804.40 43,778.30 43,781.60 282.8K
13:35 43,779.90 43,807.60 43,779.90 43,807.60 270.7K
13:40 43,807.20 43,827.50 43,797.60 43,804.50 345.9K
13:45 43,804.20 43,804.20 43,793.20 43,793.70 183.2K
13:50 43,793.70 43,797.90 43,753.00 43,754.00 458.2K
13:55 43,754.00 43,764.30 43,750.70 43,759.20 244.5K
14:00 43,759.60 43,775.80 43,751.10 43,775.80 255.6K
14:05 43,777.10 43,808.90 43,776.00 43,791.40 608.8K
14:10 43,794.90 43,807.20 43,784.00 43,805.90 231.7K
14:15 43,800.90 43,821.20 43,799.20 43,818.20 479.6K
14:20 43,818.20 43,838.10 43,816.40 43,837.10 466.5K
14:25 43,837.10 43,854.20 43,835.10 43,841.70 506.2K
14:30 43,841.90 43,858.50 43,836.50 43,851.60 252.0K
14:35 43,851.20 43,861.10 43,846.50 43,852.00 467.9K
14:40 43,850.90 43,850.90 43,819.60 43,823.90 330.9K
14:45 43,824.60 43,830.00 43,802.20 43,805.60 434.8K
14:50 43,804.50 43,811.60 43,795.30 43,809.70 298.0K
14:55 43,808.40 43,823.20 43,779.70 43,779.70 615.7K
15:00 43,780.80 43,782.20 43,711.90 43,724.20 906.6K
15:05 43,725.90 43,754.60 43,717.70 43,754.60 788.4K
15:10 43,754.50 43,776.10 43,754.50 43,765.80 312.8K
15:15 43,765.10 43,765.10 43,736.30 43,746.60 305.2K
15:20 43,747.90 43,771.70 43,747.60 43,766.70 246.6K
15:25 43,767.90 43,782.90 43,767.90 43,780.00 214.6K
15:30 43,777.60 43,797.30 43,765.50 43,782.40 697.6K
15:35 43,780.40 43,835.30 43,779.70 43,824.80 360.6K
15:40 43,825.70 43,844.00 43,820.80 43,843.30 413.1K
15:45 43,845.60 43,851.10 43,818.30 43,840.40 770.7K
15:50 43,843.20 43,868.70 43,842.20 43,859.50 412.5K
15:55 43,859.00 43,859.00 43,824.00 43,834.70 377.1K
16:00 43,846.40 43,846.60 43,765.40 43,780.80 587.2K
16:05 43,784.20 43,803.00 43,777.40 43,799.30 370.1K
16:10 43,801.20 43,827.00 43,801.20 43,823.00 260.3K
16:15 43,831.00 43,850.90 43,829.00 43,850.90 643.4K
16:20 43,839.70 43,859.70 43,829.40 43,859.70 428.4K
16:25 43,861.20 43,867.30 43,845.00 43,864.70 451.5K
16:30 43,867.20 43,873.50 43,841.40 43,841.40 453.2K
16:35 43,841.60 43,866.10 43,831.70 43,866.10 496.2K
16:40 43,866.10 43,884.10 43,866.10 43,884.10 518.5K
16:45 43,889.10 43,909.20 43,881.30 43,895.40 748.5K
16:50 43,890.90 43,894.50 43,877.30 43,890.90 512.0K
16:55 43,896.90 43,915.70 43,896.40 43,915.70 649.7K
17:00 43,924.30 43,956.20 43,924.00 43,945.70 960.3K
17:05 43,945.60 43,993.80 43,944.20 43,993.80 822.3K
17:10 43,996.00 43,996.00 43,960.80 43,965.30 775.9K
17:15 43,968.10 43,985.00 43,966.20 43,971.20 949.4K
17:20 43,971.80 43,988.30 43,966.10 43,975.70 907.2K
17:25 43,980.30 44,001.30 43,974.30 43,999.90 1,387.1K
17:35 43,998.70 43,998.70 43,998.70 43,998.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음