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 44,460.10 44,460.10 44,331.20 44,340.70 3,404.0K
09:05 44,337.30 44,367.80 44,321.00 44,342.30 527.0K
09:10 44,336.40 44,359.60 44,236.70 44,248.50 1,354.5K
09:15 44,252.80 44,294.00 44,252.80 44,267.60 559.2K
09:20 44,273.30 44,338.80 44,270.10 44,338.20 623.6K
09:25 44,337.00 44,359.80 44,334.40 44,346.80 427.6K
09:30 44,346.70 44,369.80 44,320.70 44,367.40 753.5K
09:35 44,365.90 44,391.20 44,364.30 44,380.60 709.5K
09:40 44,385.40 44,420.40 44,385.40 44,420.40 696.2K
09:45 44,417.60 44,432.40 44,383.00 44,383.00 683.9K
09:50 44,382.40 44,382.40 44,345.60 44,353.60 581.6K
09:55 44,352.20 44,392.80 44,351.80 44,392.80 723.0K
10:00 44,396.30 44,452.60 44,396.30 44,451.10 569.2K
10:05 44,449.40 44,475.10 44,449.40 44,471.10 528.4K
10:10 44,469.70 44,478.70 44,448.00 44,448.00 270.8K
10:15 44,449.10 44,484.90 44,447.00 44,462.60 400.7K
10:20 44,467.90 44,484.20 44,460.80 44,461.40 422.8K
10:25 44,460.00 44,490.00 44,452.70 44,483.70 521.7K
10:30 44,482.80 44,485.90 44,471.80 44,471.80 364.2K
10:35 44,470.50 44,478.20 44,457.60 44,470.30 491.5K
10:40 44,469.90 44,480.10 44,453.90 44,458.60 260.4K
10:45 44,455.90 44,487.70 44,455.90 44,466.00 399.9K
10:50 44,466.20 44,472.60 44,431.60 44,431.70 472.1K
10:55 44,430.80 44,447.00 44,423.70 44,430.20 285.6K
11:00 44,430.10 44,443.70 44,423.30 44,429.20 259.3K
11:05 44,422.80 44,430.20 44,415.90 44,430.20 269.9K
11:10 44,433.60 44,449.10 44,413.10 44,414.80 340.8K
11:15 44,414.00 44,487.20 44,414.00 44,472.00 1,135.9K
11:20 44,474.60 44,485.20 44,462.00 44,482.10 243.2K
11:25 44,485.10 44,493.30 44,480.10 44,488.10 471.3K
11:30 44,492.00 44,511.40 44,492.00 44,501.70 771.3K
11:35 44,503.40 44,532.30 44,494.30 44,515.00 532.7K
11:40 44,515.20 44,523.50 44,475.20 44,475.20 248.6K
11:45 44,468.80 44,477.00 44,420.40 44,468.70 523.5K
11:50 44,470.20 44,478.20 44,434.20 44,434.20 334.8K
11:55 44,436.40 44,441.20 44,400.00 44,401.10 719.3K
12:00 44,397.90 44,411.10 44,382.20 44,387.40 366.2K
12:05 44,386.90 44,418.30 44,376.30 44,410.80 566.2K
12:10 44,406.30 44,451.80 44,405.70 44,450.70 265.6K
12:15 44,450.70 44,466.50 44,448.50 44,466.10 433.4K
12:20 44,464.20 44,464.40 44,453.80 44,454.00 266.4K
12:25 44,458.00 44,473.20 44,444.00 44,462.90 587.7K
12:30 44,462.60 44,475.50 44,461.50 44,474.40 276.3K
12:35 44,476.30 44,479.30 44,459.60 44,470.50 470.0K
12:40 44,464.10 44,490.50 44,464.10 44,488.00 394.4K
12:45 44,486.70 44,516.00 44,486.00 44,513.20 240.8K
12:50 44,514.70 44,539.80 44,514.60 44,532.20 434.8K
12:55 44,530.80 44,535.00 44,504.00 44,504.00 425.2K
13:00 44,501.30 44,506.80 44,462.00 44,485.50 403.6K
13:05 44,487.30 44,490.80 44,473.10 44,473.10 580.3K
13:10 44,466.90 44,466.90 44,413.90 44,413.90 447.8K
13:15 44,415.60 44,421.00 44,411.10 44,418.10 230.7K
13:20 44,421.30 44,422.10 44,368.40 44,391.30 513.5K
13:25 44,391.70 44,420.60 44,391.70 44,414.60 245.2K
13:30 44,414.90 44,430.40 44,390.30 44,395.80 274.1K
13:35 44,396.20 44,417.70 44,387.10 44,387.10 330.2K
13:40 44,386.00 44,391.40 44,368.70 44,368.70 532.0K
13:45 44,368.80 44,418.60 44,368.20 44,418.60 214.0K
13:50 44,425.50 44,435.40 44,417.40 44,430.50 177.4K
13:55 44,429.60 44,448.30 44,428.00 44,437.40 281.6K
14:00 44,438.30 44,438.30 44,406.10 44,406.10 446.5K
14:05 44,405.80 44,406.00 44,398.40 44,400.20 359.2K
14:10 44,400.50 44,423.00 44,399.20 44,407.10 312.6K
14:15 44,410.00 44,420.20 44,401.30 44,417.30 325.7K
14:20 44,409.60 44,444.00 44,402.10 44,416.60 543.5K
14:25 44,415.80 44,420.30 44,394.20 44,394.20 254.8K
14:30 44,385.00 44,391.40 44,332.80 44,334.20 516.6K
14:35 44,330.90 44,361.90 44,325.30 44,357.60 229.4K
14:40 44,356.90 44,366.90 44,339.60 44,339.60 445.7K
14:45 44,339.60 44,339.60 44,317.50 44,325.00 807.5K
14:50 44,326.70 44,326.70 44,305.00 44,313.20 714.7K
14:55 44,312.40 44,376.90 44,309.80 44,361.00 342.4K
15:00 44,374.30 44,376.20 44,357.50 44,367.20 263.6K
15:05 44,367.40 44,395.00 44,367.40 44,384.60 287.3K
15:10 44,384.50 44,401.00 44,365.20 44,398.50 420.3K
15:15 44,398.80 44,410.20 44,374.30 44,405.80 274.1K
15:20 44,400.00 44,402.70 44,390.40 44,394.10 134.1K
15:25 44,393.00 44,400.10 44,383.80 44,394.60 283.1K
15:30 44,408.30 44,419.10 44,402.10 44,412.90 464.7K
15:35 44,412.80 44,421.60 44,394.70 44,406.60 516.7K
15:40 44,404.70 44,404.70 44,384.50 44,390.60 409.9K
15:45 44,392.40 44,418.00 44,392.40 44,400.10 529.4K
15:50 44,403.70 44,433.30 44,403.70 44,423.50 699.9K
15:55 44,421.40 44,436.30 44,403.10 44,411.40 1,214.5K
16:00 44,421.10 44,452.60 44,421.10 44,439.80 1,176.0K
16:05 44,442.70 44,442.70 44,414.50 44,434.50 302.9K
16:10 44,435.00 44,454.80 44,411.00 44,411.10 472.1K
16:15 44,408.70 44,425.90 44,396.80 44,425.90 390.8K
16:20 44,422.90 44,433.30 44,405.60 44,411.70 358.7K
16:25 44,412.00 44,412.80 44,394.90 44,405.00 424.6K
16:30 44,407.40 44,419.00 44,404.80 44,410.30 445.1K
16:35 44,415.00 44,424.60 44,400.80 44,401.40 436.5K
16:40 44,394.50 44,411.10 44,387.30 44,393.80 314.7K
16:45 44,398.70 44,418.50 44,394.30 44,418.50 295.8K
16:50 44,417.60 44,437.00 44,404.70 44,433.70 427.8K
16:55 44,430.90 44,437.80 44,429.90 44,432.40 345.9K
17:00 44,430.70 44,438.30 44,414.50 44,423.60 572.1K
17:05 44,421.40 44,427.60 44,404.80 44,416.20 436.7K
17:10 44,417.80 44,428.20 44,406.20 44,406.90 753.1K
17:15 44,407.20 44,411.80 44,383.10 44,388.30 610.2K
17:20 44,380.20 44,380.20 44,333.70 44,333.80 813.5K
17:25 44,334.70 44,342.00 44,326.90 44,334.80 1,208.5K
17:35 44,385.20 44,385.20 44,385.20 44,385.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음