IBEX35 Target Volatility 15% Standard (IBEXVC)

IBEXVC
🏛️ 스페인 →
360.70
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
2021-12-30 187.30 188.40 187.20 188.10 127.2M
2021-12-29 187.70 187.80 186.90 187.40 110.8M
2021-12-28 186.60 188.00 186.50 187.70 90.4M
2021-12-27 184.70 186.80 184.70 186.60 93.4M
2021-12-23 184.20 186.00 184.10 185.60 142.5M
2021-12-22 182.70 183.90 182.50 183.90 115.8M
2021-12-21 181.90 182.80 180.80 182.70 143.4M
2021-12-20 178.20 180.80 177.70 180.30 172.1M
2021-12-17 181.70 182.10 180.50 181.50 323.2M
2021-12-16 182.70 183.50 182.20 182.60 198.9M
2021-12-15 182.50 182.50 180.80 180.90 147.4M
2021-12-14 182.30 183.10 182.20 182.60 163.9M
2021-12-13 182.60 183.10 181.20 181.70 140.4M
2021-12-10 182.10 183.10 182.00 182.30 116.3M
2021-12-09 184.30 184.30 182.80 182.90 144.6M
2021-12-08 184.90 185.80 183.90 184.10 221.5M
2021-12-07 184.70 185.40 184.00 185.40 170.7M
2021-12-06 181.50 183.60 181.10 183.50 143.5M
2021-12-03 182.50 182.50 179.80 180.30 169.5M
2021-12-02 181.70 182.80 180.70 181.30 197.9M
2021-12-01 182.20 184.20 181.90 183.80 204.0M
2021-11-30 181.50 182.90 180.30 181.10 369.4M
2021-11-29 184.20 185.40 183.20 183.60 240.6M
2021-11-26 187.00 187.00 182.40 182.70 453.1M
2021-11-25 192.30 193.20 191.90 192.90 118.6M
2021-11-24 192.50 193.50 191.00 191.80 174.1M
2021-11-23 191.10 193.60 189.60 192.30 196.1M
2021-11-22 191.70 193.00 190.40 192.40 204.2M
2021-11-19 195.30 195.70 189.90 190.80 278.7M
2021-11-18 196.30 197.00 194.00 194.40 181.6M
2021-11-17 197.40 197.70 196.50 196.50 139.2M
2021-11-16 198.60 199.40 197.60 197.60 155.3M
2021-11-15 197.50 199.10 196.60 198.90 144.1M
2021-11-12 198.60 198.90 197.80 198.60 119.7M
2021-11-11 199.70 200.50 198.60 198.90 150.3M
2021-11-10 198.20 200.20 198.20 200.00 146.8M
2021-11-09 197.80 199.70 197.80 198.50 132.1M
2021-11-08 199.70 200.30 198.40 198.40 135.4M
2021-11-05 197.60 200.40 196.90 199.70 193.3M
2021-11-04 198.00 198.90 197.10 197.70 221.4M
2021-11-03 198.70 198.70 196.60 197.50 162.9M
2021-11-02 200.20 200.40 199.00 199.10 130.2M
2021-11-01 198.30 201.20 198.20 200.80 164.9M
2021-10-29 197.00 198.10 195.60 198.10 228.8M
2021-10-28 195.60 197.20 194.80 197.10 180.3M
2021-10-27 196.40 196.50 195.00 196.00 167.9M
2021-10-26 195.00 197.10 194.80 196.60 137.3M
2021-10-25 195.20 195.80 194.30 194.90 159.7M
2021-10-22 195.50 195.70 194.60 194.60 134.4M
2021-10-21 195.80 196.30 195.10 195.40 153.3M
2021-10-20 195.90 197.30 195.70 196.90 160.1M
2021-10-19 195.70 197.00 195.40 196.50 160.9M
2021-10-18 196.20 196.50 194.30 195.30 139.7M
2021-10-15 195.90 196.90 195.50 196.50 217.4M
2021-10-14 195.50 196.60 194.50 195.10 155.2M
2021-10-13 194.90 195.10 193.90 194.30 191.9M
2021-10-12 192.70 195.30 191.90 195.30 163.4M
2021-10-11 195.30 195.90 194.20 194.60 125.1M
2021-10-08 195.90 196.60 195.30 195.70 141.2M
2021-10-07 194.10 196.00 194.00 195.70 201.2M
2021-10-06 194.10 194.10 191.00 192.00 183.9M
2021-10-05 192.60 195.10 192.30 195.10 169.7M
2021-10-04 192.60 194.30 192.00 192.40 149.6M
2021-10-01 190.20 192.70 189.60 192.60 182.2M
2021-09-30 195.60 195.70 192.30 192.50 195.1M
2021-09-29 192.80 194.50 192.20 194.20 178.7M
2021-09-28 197.50 197.90 191.90 191.90 207.5M
2021-09-27 195.50 197.40 194.50 197.20 203.4M
2021-09-24 193.70 194.90 193.50 194.30 140.6M
2021-09-23 194.60 195.10 193.90 194.40 151.0M
2021-09-22 193.60 193.60 192.10 192.90 173.5M
2021-09-21 190.60 192.80 190.60 191.70 194.8M
2021-09-20 189.00 190.20 187.10 189.40 277.2M
2021-09-17 192.50 194.00 191.80 191.80 588.0M
2021-09-16 189.60 191.80 189.60 191.20 186.0M
2021-09-15 191.80 192.20 188.90 189.00 178.1M
2021-09-14 192.80 194.00 191.70 192.40 128.8M
2021-09-13 191.00 193.70 190.90 193.20 115.7M
2021-09-10 193.40 193.60 189.70 190.30 139.7M
2021-09-09 192.40 193.50 191.10 192.80 149.9M
2021-09-08 194.00 195.40 191.60 193.70 155.6M
2021-09-07 194.90 195.10 193.90 195.00 114.2M
2021-09-06 195.00 195.50 194.50 194.70 67.8M
2021-09-03 197.00 197.10 194.00 194.30 139.7M
2021-09-02 196.90 197.90 196.40 197.00 100.4M
2021-09-01 195.70 198.70 195.70 197.20 132.6M
2021-08-31 194.60 195.40 192.30 193.80 185.2M
2021-08-30 195.70 195.90 194.00 194.30 54.1M
2021-08-27 195.00 195.60 193.90 195.60 74.7M
2021-08-26 196.10 196.10 194.80 194.90 101.7M
2021-08-25 196.30 197.30 196.20 196.80 128.0M
2021-08-24 197.30 197.50 194.70 196.20 101.6M
2021-08-23 196.70 197.00 195.30 196.60 91.1M
2021-08-20 194.80 196.00 194.00 195.40 126.9M
2021-08-19 193.40 196.20 193.10 195.10 137.6M
2021-08-18 194.00 196.70 193.90 196.60 112.3M
2021-08-17 194.40 194.60 193.60 194.30 128.9M
2021-08-16 195.80 196.80 195.10 195.60 96.3M
2021-08-13 197.00 197.60 196.80 197.20 90.6M
2021-08-12 196.60 197.20 196.40 196.80 98.2M
2021-08-11 195.50 196.80 195.40 196.70 112.2M
2021-08-10 194.50 195.20 193.90 195.10 106.4M
2021-08-09 194.60 195.00 194.00 194.40 102.4M
2021-08-06 193.90 195.00 193.10 194.70 139.0M
2021-08-05 192.70 194.00 192.10 193.90 108.9M
2021-08-04 193.20 193.30 191.90 193.00 117.4M
2021-08-03 192.60 193.60 191.80 192.60 131.9M
2021-08-02 191.80 193.40 191.70 192.30 140.8M
2021-07-30 191.80 192.20 190.50 190.70 203.1M
2021-07-29 192.40 193.80 192.20 192.80 188.7M
2021-07-28 191.40 192.50 191.00 191.80 153.3M
2021-07-27 191.40 192.40 190.20 191.10 131.6M
2021-07-26 190.20 192.70 189.80 192.50 136.5M
2021-07-23 190.30 192.20 190.20 191.40 123.3M
2021-07-22 189.30 190.80 189.30 189.60 140.9M
2021-07-21 184.90 189.00 184.90 188.60 160.9M
2021-07-20 184.00 185.00 182.60 184.40 155.6M
2021-07-19 186.60 186.60 182.30 183.30 212.4M
2021-07-16 188.60 189.80 185.90 187.70 147.8M
2021-07-15 190.10 190.10 187.60 188.10 131.3M
2021-07-14 191.20 192.10 190.20 190.90 120.5M
2021-07-13 194.40 194.60 191.30 191.70 133.9M
2021-07-12 193.80 194.40 191.70 194.30 103.5M
2021-07-09 191.40 193.50 190.70 193.40 141.6M
2021-07-08 193.20 193.50 189.40 190.60 202.0M
2021-07-07 195.30 195.90 194.10 194.80 150.0M
2021-07-06 196.30 197.20 194.40 194.90 152.7M
2021-07-05 195.70 197.20 194.90 196.80 100.8M
2021-07-02 196.70 197.00 194.90 195.70 115.7M
2021-07-01 194.70 196.80 194.60 196.20 122.7M
2021-06-30 195.30 195.60 192.40 193.70 190.2M
2021-06-29 195.40 196.70 195.00 195.70 142.2M
2021-06-28 199.30 199.50 195.50 195.50 152.8M
2021-06-25 199.90 200.10 198.40 199.80 130.3M
2021-06-24 197.80 199.80 197.10 199.30 130.9M
2021-06-23 199.30 199.70 196.40 196.40 112.8M
2021-06-22 199.20 199.20 197.50 198.80 137.7M
2021-06-21 196.60 198.90 195.10 198.60 167.4M
2021-06-18 200.80 201.80 196.80 198.10 452.8M
2021-06-17 201.70 204.00 201.50 202.10 203.7M
2021-06-16 203.90 204.10 202.30 202.30 161.8M
2021-06-15 204.60 204.60 202.80 203.00 119.4M
2021-06-14 203.10 204.70 203.10 204.20 135.9M
2021-06-11 201.00 202.50 200.60 202.40 107.1M
2021-06-10 202.20 202.30 200.20 200.70 154.8M
2021-06-09 201.20 201.80 200.50 201.20 124.7M
2021-06-08 201.10 202.20 200.10 201.10 144.3M
2021-06-07 199.30 201.60 198.60 201.30 129.7M
2021-06-04 200.90 201.20 199.20 199.60 131.2M
2021-06-03 201.60 201.80 199.60 200.80 164.2M
2021-06-02 202.00 202.40 201.00 201.60 137.5M
2021-06-01 201.20 202.60 200.60 201.80 143.1M
2021-05-31 201.90 202.10 200.50 200.50 102.4M
2021-05-28 202.30 202.50 201.70 202.10 192.3M
2021-05-27 201.10 202.70 201.00 201.30 325.4M
2021-05-26 202.20 202.40 200.40 201.50 160.8M
2021-05-25 201.90 202.40 201.40 201.70 147.3M
2021-05-24 202.10 202.40 200.90 201.60 91.8M
2021-05-21 200.10 202.00 199.70 201.60 175.4M
2021-05-20 199.70 200.00 197.40 200.00 138.3M
2021-05-19 199.80 200.60 196.90 198.80 200.3M
2021-05-18 201.50 202.10 199.80 201.00 176.0M
2021-05-17 200.60 201.30 199.30 200.40 164.2M
2021-05-14 198.00 200.30 197.40 200.20 161.4M
2021-05-13 195.90 197.10 193.40 196.60 173.5M
2021-05-12 197.10 198.40 196.30 197.40 195.8M
2021-05-11 198.60 198.90 196.20 197.00 232.1M
2021-05-10 199.80 200.30 198.50 200.20 237.1M
2021-05-07 198.10 198.60 196.90 198.50 191.9M
2021-05-06 197.00 197.50 195.50 196.90 188.3M
2021-05-05 194.90 196.60 194.80 196.60 180.4M
2021-05-04 195.40 197.30 193.50 193.80 231.9M
2021-05-03 193.70 195.40 193.20 195.10 150.4M
2021-04-30 193.80 194.50 193.50 193.60 267.6M
2021-04-29 193.60 194.50 193.20 193.60 261.8M
2021-04-28 192.60 193.30 191.50 193.00 218.2M
2021-04-27 190.90 192.20 190.20 192.20 183.2M
2021-04-26 189.60 191.20 188.90 191.00 163.0M
2021-04-23 189.60 190.40 188.50 189.40 118.1M
2021-04-22 187.90 190.10 187.60 190.10 136.4M
2021-04-21 186.90 188.30 185.60 187.40 175.2M
2021-04-20 191.30 191.40 186.10 186.20 214.6M
2021-04-19 189.50 192.20 189.40 191.60 171.4M
2021-04-16 188.90 190.40 188.20 189.50 176.9M
2021-04-15 189.20 189.60 188.40 188.60 146.1M
2021-04-14 187.80 189.00 187.30 188.90 133.5M
2021-04-13 187.80 188.50 186.50 187.60 152.6M
2021-04-12 188.30 188.30 186.80 187.80 131.4M
2021-04-09 189.90 190.10 188.50 188.50 133.5M
2021-04-08 189.70 189.90 188.50 189.90 165.8M
2021-04-07 190.10 190.30 189.00 189.10 137.4M
2021-04-06 190.50 190.90 189.40 189.80 201.7M
2021-04-01 189.00 189.30 188.00 188.70 151.0M
2021-03-31 189.00 190.10 188.50 188.70 265.5M
2021-03-30 188.10 189.30 187.90 189.00 171.9M
2021-03-29 187.30 188.00 186.30 187.10 177.6M
2021-03-26 186.90 187.80 186.10 187.20 233.9M
2021-03-25 185.80 186.10 183.60 185.60 161.4M
2021-03-24 184.50 186.20 183.30 186.20 187.9M
2021-03-23 183.80 185.80 183.00 185.20 203.4M
2021-03-22 185.90 186.00 184.00 184.30 229.1M
2021-03-19 188.30 188.90 186.60 187.10 375.1M
2021-03-18 189.60 190.10 188.80 189.50 237.3M
2021-03-17 189.90 190.00 188.40 189.00 173.2M
2021-03-16 190.40 191.00 189.30 190.00 209.9M
2021-03-15 190.60 191.40 189.30 189.60 210.9M
2021-03-12 188.40 189.70 188.10 189.70 149.1M
2021-03-11 188.20 189.00 187.10 188.80 189.0M
2021-03-10 186.80 188.20 186.50 187.60 203.7M
2021-03-09 186.20 187.40 185.70 187.10 281.9M
2021-03-08 184.70 186.40 183.90 186.20 235.1M
2021-03-05 184.10 185.20 182.70 183.50 259.8M
2021-03-04 183.40 185.10 183.30 184.60 207.0M
2021-03-03 185.30 186.50 183.30 184.20 240.9M
2021-03-02 184.70 186.00 184.20 184.60 177.7M
2021-03-01 184.10 185.20 183.50 185.00 182.1M
2021-02-26 182.20 184.90 181.40 182.40 291.9M
2021-02-25 184.10 185.10 183.80 183.90 309.8M
2021-02-24 183.00 183.80 182.00 183.10 225.9M
2021-02-23 180.80 182.90 180.40 182.80 293.2M
2021-02-22 180.60 180.70 179.40 180.50 221.5M
2021-02-19 179.70 181.40 178.90 181.10 209.0M
2021-02-18 180.70 181.30 179.40 179.60 151.5M
2021-02-17 180.90 181.50 179.80 180.60 190.6M
2021-02-16 182.10 182.20 180.70 181.10 164.7M
2021-02-15 180.70 182.20 180.40 181.90 193.9M
2021-02-12 179.10 179.60 177.50 179.60 157.8M
2021-02-11 179.70 180.20 178.80 179.30 136.5M
2021-02-10 180.60 180.90 179.10 179.70 170.3M
2021-02-09 182.00 182.00 180.00 180.20 159.6M
2021-02-08 182.50 182.60 181.50 182.00 203.5M
2021-02-05 180.70 182.10 180.30 181.90 261.5M
2021-02-04 179.10 180.50 178.70 180.50 241.7M
2021-02-03 179.40 180.00 178.40 178.80 220.8M
2021-02-02 176.20 178.00 176.00 177.90 238.4M
2021-02-01 176.20 176.20 175.20 175.50 182.0M
2021-01-29 175.80 176.80 174.90 174.90 250.6M
2021-01-28 175.00 178.10 174.20 177.60 201.7M
2021-01-27 177.90 178.60 175.30 176.40 208.3M
2021-01-26 177.40 178.80 177.40 178.10 177.6M
2021-01-25 179.80 180.00 176.30 177.10 218.9M
2021-01-22 179.80 179.90 178.30 179.20 233.7M
2021-01-21 182.20 182.80 180.40 180.50 179.9M
2021-01-20 181.90 182.20 180.70 181.70 147.5M
2021-01-19 183.10 183.40 181.60 181.60 163.0M
2021-01-18 181.60 182.50 181.40 182.40 122.1M
2021-01-15 183.50 184.00 181.30 182.10 251.3M
2021-01-14 183.90 184.40 183.50 184.10 196.8M
2021-01-13 183.80 184.30 183.30 183.90 206.4M
2021-01-12 184.10 184.30 183.30 183.70 207.3M
2021-01-11 183.80 184.40 183.10 183.60 188.3M
2021-01-08 184.60 184.70 183.70 184.30 205.0M
2021-01-07 183.90 184.20 182.50 184.00 247.3M
2021-01-06 181.10 183.90 180.50 183.50 275.7M
2021-01-05 179.40 180.30 179.20 179.90 173.8M
2021-01-04 181.30 181.50 179.40 180.00 213.2M