IBEX NR (IBEXNR)

IBEXNR
🏛️ 스페인 →
44,739.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27,740.30 27,881.80 27,737.20 27,767.70 101.9M
2023-12-28 27,827.80 27,861.50 27,692.00 27,723.80 95.1M
2023-12-27 27,742.10 27,881.40 27,692.10 27,812.60 130.9M
2023-12-26 27,724.40 27,858.50 27,687.90 27,772.80 92.0M
2023-12-25 27,724.40 27,858.50 27,687.90 27,772.80 92.0M
2023-12-22 27,724.40 27,858.50 27,687.90 27,772.80 92.0M
2023-12-21 27,654.10 27,763.50 27,639.40 27,752.00 84.1M
2023-12-20 27,880.70 27,900.10 27,568.60 27,743.00 146.8M
2023-12-19 27,606.40 27,795.70 27,523.20 27,750.70 115.2M
2023-12-18 27,634.60 27,803.30 27,565.60 27,608.60 134.0M
2023-12-15 27,992.90 28,009.00 27,597.00 27,720.20 330.2M
2023-12-14 28,074.60 28,165.60 27,798.40 27,929.20 255.8M
2023-12-13 27,776.20 27,893.40 27,669.30 27,721.70 143.0M
2023-12-12 27,963.40 28,002.60 27,763.50 27,783.80 145.1M
2023-12-11 28,024.90 28,042.90 27,910.00 27,964.40 140.4M
2023-12-08 27,846.70 28,050.00 27,803.80 28,034.10 139.1M
2023-12-07 28,039.70 28,097.80 27,733.90 27,821.90 210.7M
2023-12-06 28,151.10 28,247.70 28,051.30 28,129.10 134.3M
2023-12-05 27,906.70 28,142.20 27,877.00 28,075.10 137.2M
2023-12-04 27,803.00 27,974.70 27,798.20 27,910.50 105.5M
2023-12-01 27,653.20 27,807.50 27,643.30 27,807.50 117.8M
2023-11-30 27,645.10 27,703.80 27,566.70 27,578.60 252.8M
2023-11-29 27,495.10 27,687.60 27,493.60 27,590.80 129.4M
2023-11-28 27,212.40 27,458.30 27,198.60 27,428.50 118.6M
2023-11-27 27,211.30 27,370.30 27,211.00 27,239.20 112.1M
2023-11-24 27,161.90 27,297.20 27,145.30 27,247.20 93.3M
2023-11-23 27,111.50 27,193.90 27,064.60 27,151.20 111.6M
2023-11-22 27,008.60 27,128.60 26,991.20 27,101.60 125.1M
2023-11-21 26,945.50 27,022.20 26,866.70 26,937.50 141.8M
2023-11-20 26,753.60 27,016.80 26,750.10 26,967.50 144.1M
2023-11-17 26,577.80 26,791.20 26,569.00 26,754.70 249.7M
2023-11-16 26,462.10 26,615.10 26,456.50 26,497.10 132.4M
2023-11-15 26,407.00 26,545.20 26,323.40 26,424.00 161.2M
2023-11-14 26,009.00 26,412.80 25,961.00 26,376.30 171.9M
2023-11-13 25,808.00 25,937.70 25,767.00 25,933.40 142.3M
2023-11-10 25,665.80 25,804.70 25,569.30 25,685.40 122.6M
2023-11-09 25,470.10 25,818.20 25,464.80 25,777.20 133.3M
2023-11-08 25,224.70 25,561.60 25,215.70 25,444.40 146.5M
2023-11-07 25,240.10 25,433.60 25,218.30 25,313.20 113.9M
2023-11-06 25,481.70 25,526.10 25,282.50 25,328.50 114.4M
2023-11-03 25,474.50 25,598.00 25,350.70 25,472.10 152.6M
2023-11-02 24,997.50 25,424.70 24,941.80 25,376.20 152.6M
2023-11-01 24,772.10 24,918.40 24,662.10 24,868.10 121.7M
2023-10-31 24,608.10 24,895.20 24,551.90 24,710.00 189.1M
2023-10-30 24,464.90 24,723.10 24,443.00 24,628.70 164.4M
2023-10-27 24,635.00 24,692.70 24,328.70 24,367.60 178.4M
2023-10-26 24,383.10 24,532.20 24,261.10 24,489.20 164.2M
2023-10-25 24,483.50 24,593.00 24,312.30 24,549.30 149.2M
2023-10-24 24,590.50 24,658.70 24,445.30 24,513.50 162.2M
2023-10-23 24,658.50 24,680.70 24,362.80 24,567.40 139.2M
2023-10-20 24,758.50 24,848.00 24,639.10 24,659.10 230.9M
2023-10-19 25,059.60 25,097.80 24,855.80 24,980.40 143.4M
2023-10-18 25,340.30 25,414.40 25,132.60 25,160.40 108.1M
2023-10-17 25,302.70 25,462.80 25,178.90 25,394.60 79.8M
2023-10-16 25,246.70 25,415.30 25,055.40 25,363.70 105.2M
2023-10-13 25,443.10 25,572.10 25,190.70 25,215.50 143.1M
2023-10-12 25,680.60 25,766.30 25,459.00 25,497.10 94.4M
2023-10-11 25,404.40 25,622.10 25,392.10 25,563.80 108.8M
2023-10-10 25,181.30 25,595.20 25,180.90 25,541.10 129.1M
2023-10-09 25,072.80 25,188.60 24,884.90 24,992.80 135.3M
2023-10-06 25,033.30 25,182.80 24,841.00 25,182.80 122.4M
2023-10-05 24,969.80 25,067.00 24,801.80 24,970.00 114.9M
2023-10-04 24,912.10 25,048.10 24,751.50 24,820.50 139.6M
2023-10-03 25,313.00 25,547.70 24,987.00 24,991.10 142.9M
2023-10-02 25,762.50 25,890.00 25,356.30 25,409.80 157.5M
2023-09-29 25,790.70 25,925.90 25,693.30 25,707.00 139.3M
2023-09-28 25,477.50 25,745.80 25,389.20 25,703.80 171.5M
2023-09-27 25,530.90 25,687.60 25,390.10 25,444.80 106.3M
2023-09-26 25,431.10 25,645.40 25,377.20 25,540.30 121.9M
2023-09-25 25,818.30 25,968.40 25,460.70 25,592.50 107.5M
2023-09-22 25,887.80 26,014.50 25,835.60 25,903.70 100.1M
2023-09-21 26,131.80 26,189.40 25,830.70 26,031.60 120.7M
2023-09-20 26,035.20 26,367.80 26,004.80 26,295.90 125.8M
2023-09-19 25,790.70 26,034.80 25,785.30 25,972.60 88.2M
2023-09-18 26,002.90 26,045.30 25,776.60 25,849.50 109.9M
2023-09-15 26,186.30 26,285.30 25,965.70 26,033.80 348.3M
2023-09-14 25,686.90 26,070.50 25,571.10 26,031.90 134.0M
2023-09-13 25,726.40 25,757.30 25,436.50 25,691.50 105.2M
2023-09-12 25,775.30 25,902.90 25,756.60 25,776.70 107.7M
2023-09-11 25,635.00 25,783.50 25,536.70 25,721.50 85.7M
2023-09-08 25,511.80 25,550.20 25,185.50 25,529.30 92.1M
2023-09-07 25,322.50 25,570.90 25,292.70 25,380.40 112.2M
2023-09-06 25,572.40 25,574.30 25,324.10 25,392.30 139.5M
2023-09-05 25,620.00 25,760.90 25,498.00 25,604.00 87.1M
2023-09-04 25,862.20 25,939.10 25,615.30 25,670.30 69.2M
2023-09-01 25,936.30 26,042.40 25,761.00 25,761.00 108.3M
2023-08-31 26,056.30 26,187.90 25,914.30 25,914.30 212.3M
2023-08-30 26,159.90 26,210.90 25,985.30 26,037.60 99.9M
2023-08-29 25,934.50 26,151.00 25,874.10 26,119.80 106.6M
2023-08-28 25,620.50 25,966.20 25,619.30 25,871.40 73.9M
2023-08-25 25,376.90 25,664.30 25,365.20 25,459.20 75.1M
2023-08-24 25,587.20 25,668.10 25,411.80 25,420.50 67.8M
2023-08-23 25,443.10 25,610.90 25,329.50 25,393.50 74.9M
2023-08-22 25,380.10 25,543.70 25,358.80 25,389.10 66.1M
2023-08-21 25,265.40 25,535.20 25,185.80 25,249.60 72.5M
2023-08-18 25,214.70 25,279.50 25,058.50 25,262.90 93.7M
2023-08-17 25,385.90 25,504.70 25,269.80 25,291.00 83.0M
2023-08-16 25,400.10 25,634.30 25,386.80 25,488.50 60.8M
2023-08-15 25,698.40 25,719.20 25,366.90 25,480.50 64.0M
2023-08-14 25,688.20 25,819.00 25,622.50 25,704.20 71.4M
2023-08-11 25,832.50 25,879.30 25,665.30 25,717.00 80.0M
2023-08-10 25,636.70 25,958.40 25,614.40 25,902.10 109.2M
2023-08-09 25,633.00 25,680.10 25,444.50 25,499.10 88.4M
2023-08-08 25,329.30 25,518.00 25,115.30 25,355.70 136.5M
2023-08-07 25,476.40 25,540.10 25,278.80 25,510.50 80.7M
2023-08-04 25,443.30 25,562.50 25,293.50 25,537.30 111.0M
2023-08-03 25,326.40 25,465.10 25,199.10 25,370.30 139.7M
2023-08-02 25,645.10 25,685.70 25,376.80 25,425.10 223.1M
2023-08-01 26,273.20 26,320.40 25,869.20 25,899.90 136.4M
2023-07-31 26,371.30 26,405.10 26,277.50 26,277.50 160.1M
2023-07-28 26,388.40 26,551.20 26,366.50 26,396.20 222.1M
2023-07-27 26,290.60 26,478.20 26,196.50 26,422.60 203.9M
2023-07-26 25,935.10 26,175.60 25,863.50 26,165.90 164.6M
2023-07-25 25,984.60 26,008.40 25,885.80 25,944.20 86.4M
2023-07-24 25,665.70 26,010.30 25,622.10 26,010.30 121.3M
2023-07-21 25,949.20 26,086.80 25,840.60 26,086.80 114.9M
2023-07-20 25,742.20 25,999.40 25,739.30 25,945.20 108.5M
2023-07-19 25,845.00 25,980.20 25,709.60 25,760.40 92.2M
2023-07-18 25,746.10 25,815.00 25,589.00 25,771.10 88.5M
2023-07-17 25,659.80 25,846.30 25,626.30 25,723.00 77.4M
2023-07-14 25,807.00 25,911.40 25,722.40 25,723.80 105.1M
2023-07-13 25,780.50 25,956.30 25,741.40 25,833.80 118.2M
2023-07-12 25,497.60 25,792.60 25,465.10 25,762.30 155.4M
2023-07-11 25,331.90 25,435.40 25,143.80 25,428.20 100.3M
2023-07-10 25,085.50 25,281.60 25,010.60 25,201.10 91.5M
2023-07-07 25,182.80 25,214.50 24,972.70 25,187.90 114.9M
2023-07-06 25,473.00 25,612.10 25,138.10 25,202.70 142.2M
2023-07-05 25,899.30 25,970.60 25,706.70 25,748.90 116.0M
2023-07-04 26,145.10 26,185.10 25,998.40 26,018.60 97.9M
2023-07-03 26,000.70 26,147.70 25,985.10 26,110.10 119.2M
2023-06-30 25,826.40 26,099.50 25,807.80 25,966.00 172.9M
2023-06-29 25,676.90 25,779.50 25,657.50 25,742.80 103.5M
2023-06-28 25,456.10 25,641.60 25,437.20 25,618.90 126.2M
2023-06-27 25,153.70 25,397.90 25,094.80 25,380.20 120.6M
2023-06-26 25,083.40 25,147.60 24,855.40 25,058.80 111.0M
2023-06-23 25,140.60 25,217.70 24,962.60 25,033.10 124.5M
2023-06-22 25,302.50 25,303.60 25,082.90 25,300.30 108.5M
2023-06-21 25,479.90 25,567.20 25,437.00 25,493.90 101.6M
2023-06-20 25,445.00 25,582.40 25,398.50 25,503.20 87.7M
2023-06-19 25,549.80 25,672.30 25,426.20 25,479.70 87.9M
2023-06-16 25,569.10 25,882.00 25,470.50 25,650.10 384.2M
2023-06-15 25,404.50 25,538.50 25,364.60 25,476.70 123.4M
2023-06-14 25,214.40 25,577.50 25,166.20 25,482.10 155.6M
2023-06-13 25,278.60 25,278.60 25,017.60 25,213.90 121.8M
2023-06-12 25,209.10 25,306.90 25,162.10 25,205.00 95.7M
2023-06-09 25,208.50 25,275.30 25,054.50 25,111.50 84.9M
2023-06-08 25,243.50 25,429.40 25,170.80 25,188.70 109.4M
2023-06-07 25,075.30 25,359.80 25,071.60 25,246.60 100.9M
2023-06-06 24,993.50 25,114.50 24,929.60 25,114.40 94.8M
2023-06-05 25,225.50 25,307.70 25,020.80 25,056.00 102.1M
2023-06-02 24,859.30 25,152.30 24,827.00 25,132.00 132.6M
2023-06-01 24,627.60 24,766.10 24,561.90 24,727.80 109.9M
2023-05-31 24,536.50 24,770.80 24,370.20 24,411.60 401.5M
2023-05-30 24,785.80 24,945.80 24,697.00 24,727.80 111.5M
2023-05-29 24,985.90 25,007.30 24,671.60 24,762.00 59.2M
2023-05-26 24,647.80 24,845.00 24,406.00 24,791.70 99.2M
2023-05-25 24,733.30 24,783.60 24,589.10 24,589.10 123.8M
2023-05-24 24,792.20 24,797.20 24,623.60 24,717.20 108.8M
2023-05-23 25,097.40 25,098.90 24,977.70 24,996.40 82.3M
2023-05-22 24,931.00 25,157.10 24,928.50 25,098.70 96.2M
2023-05-19 24,935.10 25,103.00 24,869.70 24,946.60 127.3M
2023-05-18 24,935.40 25,029.50 24,813.30 24,843.10 105.2M
2023-05-17 24,668.10 24,858.00 24,607.50 24,839.20 110.9M
2023-05-16 24,756.60 24,920.70 24,740.30 24,784.60 91.1M
2023-05-15 24,994.70 25,022.40 24,706.30 24,812.00 92.0M
2023-05-12 24,856.30 25,015.20 24,845.30 24,900.00 106.4M
2023-05-11 24,741.60 24,848.70 24,586.80 24,761.50 139.1M
2023-05-10 24,860.10 24,870.60 24,656.30 24,720.80 103.6M
2023-05-09 24,813.90 24,860.40 24,619.80 24,762.50 113.5M
2023-05-08 24,705.80 24,866.80 24,694.40 24,838.30 81.7M
2023-05-05 24,531.00 24,665.70 24,397.20 24,665.70 144.4M
2023-05-04 24,400.20 24,416.60 24,175.90 24,381.40 150.3M
2023-05-03 24,583.10 24,620.30 24,358.60 24,470.80 136.6M
2023-05-02 24,933.00 24,978.20 24,450.20 24,484.90 172.4M
2023-04-28 25,142.30 25,153.70 24,671.30 24,890.00 233.9M
2023-04-27 24,928.20 25,141.20 24,850.80 25,088.20 128.4M
2023-04-26 24,853.60 24,956.10 24,676.30 24,945.30 165.8M
2023-04-25 25,095.00 25,095.00 24,875.20 24,936.20 167.3M
2023-04-24 25,183.70 25,321.60 25,131.10 25,247.90 99.6M
2023-04-21 25,322.10 25,328.70 25,140.10 25,272.50 205.6M
2023-04-20 25,513.70 25,607.80 25,297.60 25,367.40 153.4M
2023-04-19 25,274.50 25,495.60 25,245.00 25,485.20 117.7M
2023-04-18 25,255.80 25,352.30 25,181.00 25,289.50 143.0M
2023-04-17 25,196.70 25,266.60 25,125.90 25,172.80 154.8M
2023-04-14 25,062.80 25,164.50 24,997.70 25,131.00 152.4M
2023-04-13 24,919.60 25,016.40 24,797.60 24,989.10 109.7M
2023-04-12 24,851.60 25,028.20 24,837.60 24,905.00 130.9M
2023-04-11 25,098.80 25,168.40 24,762.40 24,790.70 154.5M
2023-04-06 24,822.30 25,021.00 24,777.00 24,990.90 128.3M
2023-04-05 24,626.40 24,764.90 24,609.50 24,764.90 140.1M
2023-04-04 24,549.60 24,772.70 24,534.50 24,573.90 120.1M
2023-04-03 24,658.00 24,708.60 24,446.20 24,505.00 129.3M
2023-03-31 24,633.40 24,688.00 24,499.20 24,629.20 178.9M
2023-03-30 24,370.40 24,608.90 24,355.20 24,557.60 149.6M
2023-03-29 23,967.20 24,205.90 23,904.80 24,193.70 131.1M
2023-03-28 23,960.90 24,051.40 23,763.10 23,852.00 153.7M
2023-03-27 23,724.20 23,825.80 23,570.10 23,746.80 187.3M
2023-03-24 23,813.30 23,815.30 23,206.10 23,444.00 289.5M
2023-03-23 23,910.90 24,071.20 23,788.20 23,917.10 155.2M
2023-03-22 24,097.00 24,264.30 24,001.70 24,021.90 197.2M
2023-03-21 23,806.20 24,224.80 23,780.70 24,128.90 248.8M
2023-03-20 23,113.70 23,664.80 22,667.30 23,552.20 359.8M
2023-03-17 23,823.10 24,070.20 23,078.00 23,248.70 477.7M
2023-03-16 23,803.90 23,956.00 23,279.90 23,704.40 324.6M
2023-03-15 24,428.70 24,449.60 23,294.50 23,354.90 422.5M
2023-03-14 23,826.40 24,479.80 23,769.40 24,421.20 300.0M
2023-03-13 24,723.20 24,723.40 23,716.00 23,887.70 426.5M
2023-03-10 24,654.70 24,787.80 24,484.20 24,757.10 279.9M
2023-03-09 25,210.10 25,216.70 25,034.10 25,125.50 116.7M
2023-03-08 25,029.00 25,279.40 24,982.20 25,239.80 123.5M
2023-03-07 25,338.70 25,405.80 25,086.40 25,093.30 159.2M
2023-03-06 25,327.20 25,396.00 25,175.30 25,359.70 145.5M
2023-03-03 24,953.40 25,256.20 24,953.10 25,234.80 161.3M
2023-03-02 24,778.40 24,893.70 24,653.50 24,870.00 157.4M
2023-03-01 25,119.40 25,207.10 24,816.80 24,858.20 187.2M
2023-02-28 24,808.40 25,178.00 24,742.80 25,049.20 306.1M
2023-02-27 24,669.00 24,934.90 24,665.20 24,835.10 150.1M
2023-02-24 24,681.30 24,835.70 24,515.50 24,534.50 254.0M
2023-02-23 24,488.70 24,674.10 24,475.90 24,614.60 144.0M
2023-02-22 24,581.30 24,590.60 24,313.20 24,457.60 154.7M
2023-02-21 24,675.70 24,760.10 24,519.50 24,669.20 116.1M
2023-02-20 24,933.30 24,977.20 24,723.50 24,743.20 101.2M
2023-02-17 24,726.70 24,961.30 24,635.10 24,881.00 168.4M
2023-02-16 24,894.90 24,960.40 24,770.00 24,865.70 170.1M
2023-02-15 24,719.20 24,829.00 24,683.00 24,779.20 124.5M
2023-02-14 24,619.10 24,824.00 24,610.30 24,695.00 153.0M
2023-02-13 24,353.30 24,572.10 24,315.10 24,553.80 108.8M
2023-02-10 24,563.20 24,565.00 24,178.80 24,306.00 179.7M
2023-02-09 24,714.70 24,783.00 24,642.20 24,642.20 142.1M
2023-02-08 24,590.30 24,733.40 24,526.30 24,599.00 181.8M
2023-02-07 24,435.30 24,537.80 24,392.40 24,452.70 145.4M
2023-02-06 24,461.10 24,522.60 24,326.00 24,417.50 148.0M
2023-02-03 24,563.50 24,655.70 24,407.90 24,594.60 297.6M
2023-02-02 24,381.10 24,743.50 24,348.10 24,605.60 364.8M
2023-02-01 24,119.30 24,330.70 24,116.30 24,254.70 236.1M
2023-01-31 24,132.40 24,179.50 23,977.10 24,083.70 239.3M
2023-01-30 24,115.40 24,169.50 24,023.70 24,124.60 152.8M
2023-01-27 24,122.60 24,213.90 24,052.80 24,153.60 201.0M
2023-01-26 24,001.50 24,138.40 23,980.70 24,088.10 304.4M
2023-01-25 23,890.80 23,908.70 23,739.90 23,880.00 166.3M
2023-01-24 23,866.50 23,931.60 23,739.50 23,902.30 123.9M
2023-01-23 23,790.60 23,927.30 23,750.00 23,841.10 134.7M
2023-01-20 23,535.30 23,772.10 23,535.30 23,772.10 189.0M
2023-01-19 23,694.50 23,702.90 23,256.00 23,433.10 236.2M
2023-01-18 23,745.60 23,954.70 23,743.10 23,806.50 202.9M
2023-01-17 23,621.20 23,762.50 23,540.30 23,692.20 145.7M
2023-01-16 23,709.40 23,766.20 23,576.90 23,640.70 125.1M
2023-01-13 23,549.00 23,766.90 23,527.70 23,668.90 197.1M
2023-01-12 23,286.20 23,582.20 23,277.10 23,524.70 203.5M
2023-01-11 23,240.20 23,350.90 23,185.10 23,253.30 166.1M
2023-01-10 23,101.40 23,248.60 23,094.50 23,217.20 147.7M
2023-01-09 23,163.20 23,240.80 23,080.50 23,169.60 215.7M
2023-01-06 22,937.40 23,166.80 22,868.70 23,166.80 162.2M
2023-01-05 22,665.80 22,901.30 22,659.10 22,871.40 182.4M
2023-01-04 22,428.30 22,740.20 22,428.30 22,738.30 206.8M
2023-01-03 22,225.90 22,458.30 22,121.20 22,307.10 164.7M
2023-01-02 22,042.70 22,273.80 22,004.90 22,233.30 92.2M