IBEX35 Target Volatility 15% Financed (IBEXVG)

IBEXVG
🏛️ 스페인 →
232.20
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
2023-12-29 158.40 159.50 158.40 158.60 101.9M
2023-12-28 159.10 159.30 158.10 158.30 95.1M
2023-12-27 158.50 159.50 158.10 159.00 130.9M
2023-12-26 158.50 159.50 158.20 158.80 92.0M
2023-12-25 158.50 159.50 158.20 158.80 92.0M
2023-12-22 158.50 159.50 158.20 158.80 92.0M
2023-12-21 158.00 158.80 157.90 158.70 84.1M
2023-12-20 159.70 159.90 157.50 158.70 146.8M
2023-12-19 157.80 159.10 157.20 158.80 115.2M
2023-12-18 158.00 159.20 157.50 157.80 134.0M
2023-12-15 160.60 160.80 157.80 158.70 330.2M
2023-12-14 161.30 161.90 159.30 160.20 255.8M
2023-12-13 159.20 160.10 158.50 158.80 143.0M
2023-12-12 160.60 160.80 159.20 159.30 145.1M
2023-12-11 161.10 161.20 160.30 160.60 140.4M
2023-12-08 159.90 161.30 159.60 161.20 139.1M
2023-12-07 161.30 161.70 159.10 159.70 210.7M
2023-12-06 162.00 162.70 161.30 161.90 134.3M
2023-12-05 160.40 162.00 160.10 161.50 137.2M
2023-12-04 159.70 160.90 159.70 160.40 105.5M
2023-12-01 158.80 159.80 158.70 159.80 117.8M
2023-11-30 158.70 159.10 158.20 158.30 252.8M
2023-11-29 157.70 159.00 157.70 158.40 129.4M
2023-11-28 155.90 157.50 155.80 157.30 118.6M
2023-11-27 155.90 156.90 155.90 156.10 112.1M
2023-11-24 155.60 156.50 155.50 156.20 93.3M
2023-11-23 155.30 155.90 155.00 155.60 111.6M
2023-11-22 154.70 155.50 154.60 155.30 125.1M
2023-11-21 154.30 154.80 153.80 154.30 141.8M
2023-11-20 153.10 154.80 153.10 154.50 144.1M
2023-11-17 152.10 153.40 152.00 153.20 249.7M
2023-11-16 151.40 152.40 151.40 151.60 132.4M
2023-11-15 151.10 151.90 150.60 151.20 161.2M
2023-11-14 148.60 151.20 148.30 150.90 171.9M
2023-11-13 147.30 148.20 147.10 148.10 142.3M
2023-11-10 146.50 147.40 145.80 146.60 122.6M
2023-11-09 145.20 147.50 145.20 147.20 133.3M
2023-11-08 143.70 145.80 143.70 145.10 146.5M
2023-11-07 143.80 145.00 143.70 144.30 113.9M
2023-11-06 145.40 145.70 144.20 144.40 114.4M
2023-11-03 145.40 146.20 144.60 145.40 152.6M
2023-11-02 142.20 145.10 141.90 144.80 152.6M
2023-11-01 140.80 141.80 140.10 141.40 121.7M
2023-10-31 139.70 141.60 139.40 140.40 189.1M
2023-10-30 138.90 140.50 138.70 139.90 164.4M
2023-10-27 140.00 140.40 138.10 138.30 178.4M
2023-10-26 138.40 139.40 137.70 139.10 164.2M
2023-10-25 139.10 139.80 138.00 139.50 149.2M
2023-10-24 139.80 140.30 138.90 139.30 162.2M
2023-10-23 140.20 140.40 138.40 139.70 139.2M
2023-10-20 141.00 141.50 140.20 140.30 230.9M
2023-10-19 142.90 143.20 141.70 142.40 143.4M
2023-10-18 144.70 145.20 143.40 143.60 108.1M
2023-10-17 144.50 145.50 143.70 145.10 79.8M
2023-10-16 144.10 145.20 143.00 144.90 105.2M
2023-10-13 145.40 146.20 143.90 144.00 143.1M
2023-10-12 146.90 147.40 145.50 145.80 94.4M
2023-10-11 145.20 146.60 145.20 146.20 108.8M
2023-10-10 143.60 146.40 143.60 146.10 129.1M
2023-10-09 142.90 143.70 141.70 142.40 135.3M
2023-10-06 142.70 143.70 141.40 143.70 122.4M
2023-10-05 142.30 142.90 141.20 142.30 114.9M
2023-10-04 142.00 142.90 140.90 141.30 139.6M
2023-10-03 144.80 146.50 142.50 142.50 142.9M
2023-10-02 148.00 148.90 145.10 145.50 157.5M
2023-09-29 148.30 149.20 147.60 147.70 139.3M
2023-09-28 146.10 148.00 145.50 147.70 171.5M
2023-09-27 146.50 147.60 145.50 145.90 106.3M
2023-09-26 145.80 147.40 145.50 146.60 121.9M
2023-09-25 148.60 149.70 146.10 147.00 107.5M
2023-09-22 149.10 150.10 148.80 149.30 100.1M
2023-09-21 150.90 151.30 148.70 150.20 120.7M
2023-09-20 150.20 152.70 150.00 152.10 125.8M
2023-09-19 148.50 150.20 148.40 149.80 88.2M
2023-09-18 150.00 150.30 148.40 148.90 109.9M
2023-09-15 151.40 152.10 149.80 150.30 348.3M
2023-09-14 147.70 150.60 146.90 150.30 134.0M
2023-09-13 148.00 148.20 145.90 147.80 105.2M
2023-09-12 148.40 149.30 148.20 148.40 107.7M
2023-09-11 147.40 148.50 146.70 148.00 85.7M
2023-09-08 146.60 146.90 144.30 146.70 92.1M
2023-09-07 145.30 147.00 145.10 145.70 112.2M
2023-09-06 147.10 147.10 145.30 145.80 139.5M
2023-09-05 147.40 148.40 146.60 147.30 87.1M
2023-09-04 149.10 149.70 147.50 147.80 69.2M
2023-09-01 149.70 150.50 148.50 148.50 108.3M
2023-08-31 150.60 151.50 149.60 149.60 212.3M
2023-08-30 151.40 151.70 150.20 150.50 99.9M
2023-08-29 149.80 151.30 149.40 151.10 106.6M
2023-08-28 147.70 150.00 147.70 149.40 73.9M
2023-08-25 146.10 148.10 146.00 146.60 75.1M
2023-08-24 147.50 148.00 146.30 146.40 67.8M
2023-08-23 146.50 147.70 145.80 146.20 74.9M
2023-08-22 146.10 147.20 146.00 146.20 66.1M
2023-08-21 145.40 147.10 144.80 145.30 72.5M
2023-08-18 145.10 145.50 144.10 145.40 93.7M
2023-08-17 146.20 147.00 145.50 145.60 83.0M
2023-08-16 146.40 147.90 146.30 146.90 60.8M
2023-08-15 148.30 148.50 146.20 146.90 64.0M
2023-08-14 148.30 149.10 147.80 148.40 71.4M
2023-08-11 149.20 149.50 148.20 148.50 80.0M
2023-08-10 148.00 150.10 147.80 149.70 109.2M
2023-08-09 148.00 148.30 146.80 147.10 88.4M
2023-08-08 146.00 147.20 144.70 146.20 136.5M
2023-08-07 147.00 147.40 145.70 147.20 80.7M
2023-08-04 146.80 147.60 145.90 147.40 111.0M
2023-08-03 146.20 147.00 145.30 146.40 139.7M
2023-08-02 148.30 148.50 146.40 146.80 223.1M
2023-08-01 152.60 152.90 149.80 150.00 136.4M
2023-07-31 153.30 153.50 152.60 152.60 160.1M
2023-07-28 153.40 154.60 153.30 153.50 222.1M
2023-07-27 152.80 154.10 152.20 153.70 203.9M
2023-07-26 150.40 152.00 149.90 152.00 164.6M
2023-07-25 150.80 151.00 150.20 150.50 86.4M
2023-07-24 148.80 151.00 148.50 151.00 121.3M
2023-07-21 150.70 151.60 150.00 151.60 114.9M
2023-07-20 149.40 151.00 149.30 150.70 108.5M
2023-07-19 150.10 150.90 149.20 149.50 92.2M
2023-07-18 149.40 149.90 148.50 149.60 88.5M
2023-07-17 149.00 150.10 148.70 149.30 77.4M
2023-07-14 149.90 150.60 149.40 149.40 105.1M
2023-07-13 149.80 150.90 149.60 150.10 118.2M
2023-07-12 148.10 149.90 147.90 149.70 155.4M
2023-07-11 147.10 147.70 145.90 147.70 100.3M
2023-07-10 145.60 146.80 145.20 146.30 91.5M
2023-07-07 146.30 146.50 145.00 146.30 114.9M
2023-07-06 148.20 149.10 145.90 146.40 142.2M
2023-07-05 151.00 151.50 149.70 150.00 116.0M
2023-07-04 152.60 152.90 151.70 151.80 97.9M
2023-07-03 151.70 152.60 151.60 152.40 119.2M
2023-06-30 150.60 152.40 150.50 151.50 172.9M
2023-06-29 149.70 150.30 149.50 150.10 103.5M
2023-06-28 148.20 149.40 148.10 149.30 126.2M
2023-06-27 146.20 147.80 145.80 147.70 120.6M
2023-06-26 145.80 146.20 144.30 145.60 111.0M
2023-06-23 146.20 146.70 145.00 145.50 124.5M
2023-06-22 147.30 147.30 145.80 147.20 108.5M
2023-06-21 148.40 149.00 148.20 148.50 101.6M
2023-06-20 148.30 149.10 148.00 148.60 87.7M
2023-06-19 148.90 149.70 148.10 148.50 87.9M
2023-06-16 149.10 151.00 148.40 149.60 384.2M
2023-06-15 148.00 148.80 147.80 148.50 123.4M
2023-06-14 146.90 149.10 146.60 148.50 155.6M
2023-06-13 147.30 147.30 145.80 146.90 121.8M
2023-06-12 146.90 147.50 146.70 146.90 95.7M
2023-06-09 147.00 147.40 146.10 146.40 84.9M
2023-06-08 147.20 148.20 146.70 146.90 109.4M
2023-06-07 146.20 147.80 146.10 147.20 100.9M
2023-06-06 145.70 146.40 145.40 146.40 94.8M
2023-06-05 147.10 147.60 145.90 146.10 102.1M
2023-06-02 145.00 146.70 144.80 146.60 132.6M
2023-06-01 143.60 144.40 143.20 144.20 109.9M
2023-05-31 143.00 144.40 142.10 142.30 401.5M
2023-05-30 144.50 145.50 144.00 144.20 111.5M
2023-05-29 145.70 145.80 143.90 144.40 59.2M
2023-05-26 143.70 144.90 142.30 144.60 99.2M
2023-05-25 144.30 144.60 143.40 143.40 123.8M
2023-05-24 144.60 144.60 143.70 144.20 108.8M
2023-05-23 146.40 146.40 145.70 145.80 82.3M
2023-05-22 145.50 146.70 145.50 146.40 96.2M
2023-05-19 145.50 146.40 145.10 145.60 127.3M
2023-05-18 145.50 146.00 144.80 145.00 105.2M
2023-05-17 144.10 145.10 143.70 145.00 110.9M
2023-05-16 144.60 145.50 144.50 144.70 91.1M
2023-05-15 145.90 146.00 144.40 144.90 92.0M
2023-05-12 145.20 146.00 145.10 145.40 106.4M
2023-05-11 144.60 145.10 143.80 144.70 139.1M
2023-05-10 145.20 145.20 144.10 144.50 103.6M
2023-05-09 145.00 145.20 144.00 144.70 113.5M
2023-05-08 144.50 145.30 144.40 145.10 81.7M
2023-05-05 143.60 144.30 143.00 144.30 144.4M
2023-05-04 143.00 143.10 141.90 142.90 150.3M
2023-05-03 144.00 144.20 142.90 143.40 136.6M
2023-05-02 145.70 145.90 143.30 143.50 172.4M
2023-04-28 146.80 146.80 144.50 145.50 233.9M
2023-04-27 145.70 146.70 145.30 146.50 128.4M
2023-04-26 145.40 145.90 144.60 145.80 165.8M
2023-04-25 146.60 146.60 145.50 145.80 167.3M
2023-04-24 147.00 147.60 146.70 147.30 99.6M
2023-04-21 147.60 147.60 146.80 147.40 205.6M
2023-04-20 148.40 148.80 147.40 147.80 153.4M
2023-04-19 147.30 148.30 147.20 148.30 117.7M
2023-04-18 147.30 147.70 146.90 147.40 143.0M
2023-04-17 147.00 147.30 146.70 146.90 154.8M
2023-04-14 146.40 146.80 146.10 146.70 152.4M
2023-04-13 145.80 146.20 145.20 146.10 109.7M
2023-04-12 145.40 146.20 145.40 145.70 130.9M
2023-04-11 146.50 146.80 145.10 145.20 154.5M
2023-04-06 145.40 146.30 145.20 146.10 128.3M
2023-04-05 144.60 145.20 144.50 145.20 140.1M
2023-04-04 144.30 145.20 144.20 144.40 120.1M
2023-04-03 144.70 144.90 143.80 144.10 129.3M
2023-03-31 144.60 144.80 144.10 144.60 178.9M
2023-03-30 143.50 144.50 143.40 144.30 149.6M
2023-03-29 141.90 142.80 141.60 142.80 131.1M
2023-03-28 141.90 142.20 141.10 141.40 153.7M
2023-03-27 140.90 141.30 140.30 141.00 187.3M
2023-03-24 141.30 141.30 138.80 139.80 289.5M
2023-03-23 141.60 142.30 141.20 141.70 155.2M
2023-03-22 142.40 143.00 142.00 142.10 197.2M
2023-03-21 141.20 142.90 141.00 142.50 248.8M
2023-03-20 138.20 140.50 136.30 140.10 359.8M
2023-03-17 141.20 142.20 138.00 138.80 477.7M
2023-03-16 141.10 141.80 138.90 140.70 324.6M
2023-03-15 144.70 144.80 138.90 139.20 422.5M
2023-03-14 141.50 145.00 141.10 144.70 300.0M
2023-03-13 147.40 147.40 140.60 141.80 426.5M
2023-03-10 146.90 147.90 145.80 147.70 279.9M
2023-03-09 150.80 150.80 149.60 150.20 116.7M
2023-03-08 149.50 151.30 149.20 151.00 123.5M
2023-03-07 151.60 152.10 149.90 150.00 159.2M
2023-03-06 151.60 152.10 150.60 151.80 145.5M
2023-03-03 149.10 151.20 149.10 151.00 161.3M
2023-03-02 147.80 148.60 147.00 148.50 157.4M
2023-03-01 150.30 150.90 148.20 148.40 187.2M
2023-02-28 148.10 150.70 147.60 149.80 306.1M
2023-02-27 147.10 149.00 147.10 148.30 150.1M
2023-02-24 147.30 148.30 146.10 146.20 254.0M
2023-02-23 145.90 147.20 145.80 146.80 144.0M
2023-02-22 146.50 146.60 144.70 145.70 154.7M
2023-02-21 147.10 147.70 146.10 147.10 116.1M
2023-02-20 148.80 149.10 147.40 147.60 101.2M
2023-02-17 147.50 149.00 146.90 148.50 168.4M
2023-02-16 148.50 149.00 147.70 148.40 170.1M
2023-02-15 147.40 148.20 147.20 147.80 124.5M
2023-02-14 146.80 148.20 146.80 147.30 153.0M
2023-02-13 145.10 146.50 144.80 146.40 108.8M
2023-02-10 146.50 146.50 144.00 144.80 179.7M
2023-02-09 147.40 147.90 147.00 147.00 142.1M
2023-02-08 146.70 147.60 146.30 146.70 181.8M
2023-02-07 145.70 146.40 145.40 145.80 145.4M
2023-02-06 145.90 146.30 145.10 145.60 148.0M
2023-02-03 146.60 147.20 145.60 146.80 297.6M
2023-02-02 145.50 147.80 145.30 146.90 364.8M
2023-02-01 143.80 145.10 143.80 144.70 236.1M
2023-01-31 143.90 144.20 143.00 143.60 239.3M
2023-01-30 143.80 144.20 143.30 143.90 152.8M
2023-01-27 143.90 144.50 143.50 144.10 201.0M
2023-01-26 143.20 144.00 143.10 143.70 304.4M
2023-01-25 142.50 142.60 141.60 142.50 166.3M
2023-01-24 142.30 142.70 141.60 142.60 123.9M
2023-01-23 141.90 142.70 141.60 142.20 134.7M
2023-01-20 140.30 141.80 140.30 141.80 189.0M
2023-01-19 141.30 141.40 138.70 139.70 236.2M
2023-01-18 141.60 142.90 141.60 142.00 202.9M
2023-01-17 140.90 141.70 140.40 141.30 145.7M
2023-01-16 141.40 141.80 140.60 141.00 125.1M
2023-01-13 140.50 141.80 140.40 141.20 197.1M
2023-01-12 139.00 140.70 138.90 140.40 203.5M
2023-01-11 138.70 139.40 138.40 138.80 166.1M
2023-01-10 137.90 138.80 137.90 138.60 147.7M
2023-01-09 138.30 138.70 137.80 138.30 215.7M
2023-01-06 137.00 138.30 136.60 138.30 162.2M
2023-01-05 135.40 136.70 135.30 136.60 182.4M
2023-01-04 133.90 135.80 133.90 135.80 206.8M
2023-01-03 132.70 134.10 132.10 133.20 164.7M
2023-01-02 131.60 133.00 131.40 132.80 92.2M