IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 스페인 →
44,961.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 44,607.00 44,632.40 44,368.50 44,409.60 6,863.9K
09:05 44,398.40 44,401.20 44,229.10 44,276.30 1,944.9K
09:10 44,283.50 44,323.90 44,276.20 44,278.60 1,640.8K
09:15 44,287.10 44,297.70 44,223.40 44,244.90 1,448.4K
09:20 44,258.70 44,287.90 44,202.60 44,242.90 1,327.2K
09:25 44,244.90 44,273.30 44,212.50 44,243.20 1,151.8K
09:30 44,262.00 44,288.00 44,240.20 44,252.10 1,055.8K
09:35 44,255.10 44,309.00 44,242.80 44,278.50 936.8K
09:40 44,275.80 44,298.20 44,262.50 44,298.10 714.2K
09:45 44,285.40 44,288.40 44,224.80 44,257.30 1,571.5K
09:50 44,260.30 44,303.00 44,257.90 44,298.70 660.1K
09:55 44,300.90 44,328.00 44,283.00 44,315.90 697.8K
10:00 44,301.80 44,378.50 44,301.30 44,377.30 635.7K
10:05 44,380.40 44,386.70 44,360.40 44,361.20 1,037.7K
10:10 44,361.00 44,406.00 44,359.50 44,406.00 584.1K
10:15 44,402.00 44,421.00 44,399.40 44,421.00 547.7K
10:20 44,429.50 44,429.70 44,410.00 44,422.40 454.9K
10:25 44,420.80 44,453.50 44,420.80 44,451.80 619.3K
10:30 44,450.00 44,466.40 44,445.60 44,457.40 964.0K
10:35 44,454.10 44,465.40 44,436.60 44,461.70 664.9K
10:40 44,464.50 44,479.60 44,448.30 44,454.50 512.9K
10:45 44,451.20 44,454.70 44,389.60 44,395.30 606.9K
10:50 44,397.90 44,405.30 44,391.10 44,395.40 356.3K
10:55 44,394.70 44,415.80 44,380.60 44,400.50 659.4K
11:00 44,402.30 44,416.30 44,358.70 44,358.70 837.7K
11:05 44,361.30 44,373.70 44,313.10 44,313.10 1,044.8K
11:10 44,312.70 44,318.60 44,273.80 44,273.80 1,128.9K
11:15 44,270.90 44,305.10 44,270.90 44,302.10 560.5K
11:20 44,301.60 44,306.40 44,288.80 44,305.60 501.6K
11:25 44,305.50 44,318.40 44,280.80 44,311.40 667.1K
11:30 44,312.90 44,324.30 44,303.00 44,305.00 340.5K
11:35 44,305.50 44,305.50 44,226.10 44,230.20 792.7K
11:40 44,240.70 44,287.30 44,240.70 44,279.00 376.5K
11:45 44,278.20 44,278.20 44,246.30 44,271.90 506.2K
11:50 44,270.70 44,289.00 44,265.30 44,269.00 394.4K
11:55 44,263.40 44,264.20 44,225.20 44,246.20 1,068.1K
12:00 44,241.80 44,257.30 44,206.90 44,257.30 468.2K
12:05 44,258.10 44,265.60 44,240.40 44,247.90 520.1K
12:10 44,245.40 44,276.10 44,245.40 44,274.10 511.4K
12:15 44,271.90 44,276.40 44,254.80 44,263.10 345.8K
12:20 44,263.20 44,284.20 44,260.50 44,274.80 686.6K
12:25 44,272.60 44,292.50 44,272.60 44,276.40 243.1K
12:30 44,276.50 44,292.50 44,270.30 44,274.20 382.3K
12:35 44,274.70 44,279.20 44,265.60 44,279.20 653.9K
12:40 44,280.20 44,289.10 44,261.90 44,261.90 338.9K
12:45 44,263.30 44,263.30 44,232.60 44,256.70 1,062.4K
12:50 44,258.30 44,265.70 44,209.10 44,210.50 633.5K
12:55 44,208.20 44,226.70 44,205.00 44,218.40 855.9K
13:00 44,202.90 44,236.90 44,202.90 44,230.80 449.5K
13:05 44,235.70 44,236.90 44,201.50 44,201.50 467.1K
13:10 44,201.90 44,202.50 44,154.00 44,159.40 777.3K
13:15 44,161.70 44,205.30 44,161.70 44,203.40 619.1K
13:20 44,204.60 44,208.20 44,195.80 44,207.40 359.6K
13:25 44,207.50 44,208.50 44,188.20 44,195.80 605.3K
13:30 44,197.50 44,232.60 44,196.70 44,231.90 245.2K
13:35 44,231.90 44,236.30 44,220.60 44,226.40 494.1K
13:40 44,227.20 44,246.40 44,225.60 44,235.70 378.4K
13:45 44,235.60 44,235.60 44,193.80 44,193.80 579.5K
13:50 44,186.20 44,200.60 44,179.20 44,198.20 549.2K
13:55 44,196.10 44,196.10 44,170.70 44,184.00 183.0K
14:00 44,183.10 44,204.40 44,181.20 44,188.00 377.2K
14:05 44,194.50 44,221.00 44,193.10 44,219.80 222.0K
14:10 44,219.00 44,227.70 44,216.40 44,221.00 292.4K
14:15 44,221.30 44,222.20 44,208.10 44,208.30 287.0K
14:20 44,210.20 44,224.60 44,204.10 44,223.60 323.9K
14:25 44,223.90 44,240.10 44,218.90 44,224.50 319.3K
14:30 44,224.90 44,229.90 44,194.90 44,210.80 326.1K
14:35 44,209.70 44,219.10 44,190.20 44,210.90 528.6K
14:40 44,208.60 44,236.90 44,204.40 44,225.60 255.2K
14:45 44,227.40 44,236.70 44,196.30 44,201.70 360.6K
14:50 44,205.00 44,205.00 44,186.20 44,193.30 476.8K
14:55 44,198.90 44,214.70 44,191.30 44,198.00 743.7K
15:00 44,193.60 44,230.90 44,193.60 44,225.30 731.1K
15:05 44,225.00 44,227.20 44,212.50 44,222.70 389.0K
15:10 44,221.20 44,222.10 44,206.80 44,213.30 690.7K
15:15 44,216.60 44,216.60 44,169.20 44,175.40 905.3K
15:20 44,186.00 44,232.90 44,181.30 44,232.90 646.2K
15:25 44,232.40 44,256.00 44,226.20 44,256.00 568.2K
15:30 44,260.10 44,280.70 44,237.40 44,280.70 773.8K
15:35 44,282.70 44,295.30 44,275.10 44,278.30 391.2K
15:40 44,277.40 44,300.30 44,258.40 44,258.40 427.4K
15:45 44,246.60 44,248.90 44,206.60 44,215.60 534.2K
15:50 44,224.90 44,234.40 44,215.80 44,230.50 408.0K
15:55 44,232.10 44,238.60 44,203.60 44,223.00 454.6K
16:00 44,218.20 44,220.00 44,176.80 44,188.70 470.1K
16:05 44,194.20 44,226.30 44,193.20 44,221.60 376.1K
16:10 44,219.90 44,227.00 44,202.00 44,214.60 558.5K
16:15 44,212.70 44,219.50 44,167.10 44,167.10 561.2K
16:20 44,167.30 44,179.10 44,160.10 44,179.10 584.9K
16:25 44,181.60 44,190.60 44,179.00 44,180.10 546.6K
16:30 44,171.50 44,175.30 44,097.60 44,097.60 744.8K
16:35 44,098.40 44,114.40 44,084.80 44,088.70 478.0K
16:40 44,089.20 44,128.70 44,088.20 44,128.70 628.9K
16:45 44,128.80 44,166.50 44,128.50 44,148.20 522.5K
16:50 44,150.50 44,159.20 44,135.70 44,139.30 417.7K
16:55 44,139.30 44,158.00 44,129.30 44,152.90 482.4K
17:00 44,147.60 44,179.90 44,142.70 44,168.60 660.6K
17:05 44,167.90 44,198.40 44,167.90 44,197.70 440.8K
17:10 44,196.90 44,196.90 44,165.40 44,165.40 1,003.6K
17:15 44,167.30 44,172.00 44,146.80 44,172.00 915.1K
17:20 44,176.60 44,203.70 44,176.60 44,195.80 1,403.5K
17:25 44,196.00 44,216.10 44,179.20 44,208.60 1,692.9K
17:35 44,170.60 44,170.60 44,170.60 44,170.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음