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 44,526.10 44,589.40 44,477.80 44,546.00 3,687.3K
09:05 44,558.20 44,590.90 44,537.90 44,579.40 977.3K
09:10 44,587.70 44,624.40 44,582.60 44,616.50 968.9K
09:15 44,620.00 44,623.70 44,589.30 44,589.30 474.8K
09:20 44,592.40 44,600.10 44,562.00 44,599.60 725.9K
09:25 44,604.10 44,632.50 44,597.40 44,632.50 482.6K
09:30 44,633.40 44,645.50 44,622.20 44,622.20 475.6K
09:35 44,624.40 44,647.80 44,621.90 44,635.50 808.9K
09:40 44,638.80 44,655.30 44,636.70 44,651.70 464.9K
09:45 44,651.10 44,652.90 44,617.20 44,617.20 397.9K
09:50 44,614.90 44,614.90 44,572.40 44,575.60 567.0K
09:55 44,571.80 44,574.60 44,545.20 44,550.00 455.4K
10:00 44,544.10 44,583.30 44,544.10 44,576.40 335.2K
10:05 44,578.60 44,602.90 44,578.60 44,587.90 320.3K
10:10 44,588.20 44,606.80 44,586.90 44,604.50 201.4K
10:15 44,605.00 44,610.20 44,591.20 44,601.20 290.6K
10:20 44,599.70 44,618.50 44,586.00 44,618.40 435.6K
10:25 44,616.70 44,616.70 44,566.80 44,578.90 370.9K
10:30 44,586.10 44,594.60 44,575.80 44,594.60 266.6K
10:35 44,595.40 44,624.50 44,589.60 44,624.50 396.7K
10:40 44,624.70 44,626.50 44,614.10 44,626.50 445.9K
10:45 44,627.40 44,635.20 44,594.70 44,608.40 491.8K
10:50 44,607.90 44,608.90 44,600.00 44,600.30 321.4K
10:55 44,600.20 44,619.00 44,590.90 44,614.30 529.7K
11:00 44,608.70 44,611.40 44,583.00 44,589.80 269.3K
11:05 44,589.90 44,613.60 44,589.90 44,613.20 350.9K
11:10 44,610.60 44,643.20 44,608.40 44,643.20 669.2K
11:15 44,644.20 44,644.70 44,635.00 44,641.40 485.8K
11:20 44,641.30 44,670.10 44,640.10 44,669.20 358.2K
11:25 44,668.60 44,669.30 44,631.10 44,631.10 307.3K
11:30 44,625.40 44,635.10 44,613.30 44,627.40 358.8K
11:35 44,634.70 44,635.70 44,619.70 44,621.60 248.8K
11:40 44,622.50 44,647.50 44,622.50 44,646.70 209.3K
11:45 44,650.10 44,665.50 44,644.60 44,665.50 371.0K
11:50 44,657.20 44,665.50 44,624.90 44,629.70 743.1K
11:55 44,623.70 44,630.40 44,599.00 44,616.20 665.4K
12:00 44,614.40 44,639.40 44,614.40 44,623.30 273.6K
12:05 44,623.10 44,626.60 44,611.00 44,618.00 253.2K
12:10 44,618.00 44,636.40 44,615.50 44,618.80 178.6K
12:15 44,619.90 44,643.50 44,619.10 44,643.50 285.2K
12:20 44,644.90 44,653.60 44,639.60 44,644.90 862.2K
12:25 44,644.00 44,650.60 44,638.30 44,639.90 329.7K
12:30 44,637.80 44,653.90 44,628.20 44,652.20 256.3K
12:35 44,656.70 44,670.90 44,649.80 44,663.30 217.7K
12:40 44,664.40 44,668.20 44,632.60 44,632.60 324.2K
12:45 44,634.30 44,647.50 44,629.30 44,629.30 348.6K
12:50 44,629.60 44,639.90 44,627.10 44,637.20 158.2K
12:55 44,637.40 44,641.20 44,635.80 44,638.00 179.7K
13:00 44,637.50 44,648.60 44,624.40 44,627.50 260.8K
13:05 44,629.20 44,631.60 44,623.00 44,630.50 253.8K
13:10 44,632.60 44,652.90 44,632.60 44,647.90 260.5K
13:15 44,646.20 44,648.70 44,638.00 44,638.00 161.2K
13:20 44,638.20 44,651.80 44,638.20 44,642.40 315.7K
13:25 44,644.30 44,649.50 44,641.50 44,646.80 292.4K
13:30 44,647.90 44,668.40 44,647.70 44,668.40 179.2K
13:35 44,668.30 44,690.10 44,667.60 44,688.60 428.8K
13:40 44,688.70 44,717.90 44,688.40 44,716.30 433.0K
13:45 44,717.60 44,733.60 44,708.80 44,732.40 928.6K
13:50 44,733.40 44,738.70 44,725.00 44,726.90 499.2K
13:55 44,725.10 44,744.60 44,724.70 44,742.10 297.8K
14:00 44,737.60 44,740.70 44,729.00 44,736.50 259.4K
14:05 44,736.70 44,744.30 44,734.60 44,737.70 314.2K
14:10 44,738.50 44,738.70 44,705.30 44,705.50 309.2K
14:15 44,700.50 44,714.60 44,697.30 44,714.60 320.7K
14:20 44,714.40 44,715.20 44,706.80 44,711.50 97.9K
14:25 44,711.80 44,726.20 44,711.80 44,721.60 269.7K
14:30 44,721.10 44,769.80 44,720.30 44,769.80 1,111.0K
14:35 44,771.70 44,818.80 44,762.90 44,818.50 1,794.0K
14:40 44,822.60 44,846.80 44,822.00 44,838.90 646.5K
14:45 44,839.70 44,848.00 44,824.50 44,846.70 611.7K
14:50 44,852.30 44,874.70 44,844.00 44,874.70 501.7K
14:55 44,874.90 44,893.90 44,871.90 44,891.40 390.0K
15:00 44,891.10 44,891.10 44,843.60 44,843.80 376.9K
15:05 44,841.60 44,841.60 44,806.20 44,807.90 260.2K
15:10 44,808.80 44,812.20 44,792.20 44,801.40 425.4K
15:15 44,802.00 44,821.70 44,783.90 44,820.80 409.2K
15:20 44,820.50 44,851.80 44,812.00 44,851.80 256.1K
15:25 44,853.20 44,881.60 44,853.20 44,880.30 525.2K
15:30 44,875.00 45,005.90 44,875.00 44,907.50 2,192.4K
15:35 44,904.70 44,915.10 44,862.70 44,876.60 416.4K
15:40 44,876.60 44,907.40 44,876.60 44,901.90 248.3K
15:45 44,902.20 44,931.30 44,895.90 44,905.10 515.4K
15:50 44,916.60 44,939.70 44,907.60 44,939.70 301.6K
15:55 44,940.10 44,985.70 44,929.20 44,985.70 676.5K
16:00 44,997.10 44,998.40 44,963.70 44,981.40 567.4K
16:05 44,982.00 44,982.90 44,918.60 44,925.60 587.1K
16:10 44,932.20 44,953.70 44,926.10 44,937.70 634.3K
16:15 44,936.60 44,936.60 44,917.60 44,922.20 510.4K
16:20 44,921.90 44,970.20 44,918.10 44,970.20 644.7K
16:25 44,955.10 44,955.10 44,939.50 44,950.30 785.6K
16:30 44,947.80 44,958.20 44,924.60 44,945.10 609.2K
16:35 44,939.10 44,945.60 44,928.30 44,937.50 459.1K
16:40 44,937.90 44,959.80 44,932.50 44,944.70 495.1K
16:45 44,947.40 44,967.00 44,939.90 44,955.30 432.8K
16:50 44,957.00 44,966.10 44,943.30 44,946.50 449.6K
16:55 44,946.70 44,947.50 44,929.70 44,938.60 510.1K
17:00 44,940.40 44,940.40 44,923.90 44,925.80 578.2K
17:05 44,930.90 44,945.30 44,904.40 44,942.90 591.1K
17:10 44,945.20 44,946.30 44,922.70 44,924.50 649.9K
17:15 44,926.80 44,942.10 44,902.80 44,940.30 759.2K
17:20 44,941.00 44,948.30 44,918.20 44,922.60 1,404.3K
17:25 44,923.60 44,953.90 44,916.40 44,953.70 1,145.1K
17:35 44,961.50 44,961.50 44,961.50 44,961.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음