IBEX35 Target Volatility 18% Standard (IBEXVD)

IBEXVD
🏛️ 스페인 →
401.30
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
2021-12-30 185.90 187.10 185.80 186.90 127.2M
2021-12-29 186.30 186.50 185.40 186.00 110.8M
2021-12-28 185.00 186.60 184.90 186.30 90.4M
2021-12-27 182.90 185.30 182.80 185.00 93.4M
2021-12-23 182.20 184.30 182.00 183.90 142.5M
2021-12-22 180.40 181.90 180.10 181.80 115.8M
2021-12-21 179.40 180.50 178.10 180.40 143.4M
2021-12-20 175.00 178.10 174.40 177.50 172.1M
2021-12-17 179.20 179.60 177.70 178.90 323.2M
2021-12-16 180.30 181.20 179.80 180.20 198.9M
2021-12-15 180.10 180.10 178.10 178.20 147.4M
2021-12-14 179.80 180.80 179.70 180.20 163.9M
2021-12-13 180.10 180.70 178.50 179.10 140.4M
2021-12-10 179.60 180.70 179.40 179.80 116.3M
2021-12-09 182.20 182.20 180.40 180.50 144.6M
2021-12-08 182.90 183.90 181.70 182.00 221.5M
2021-12-07 182.80 183.60 181.90 183.50 170.7M
2021-12-06 179.00 181.40 178.40 181.30 143.5M
2021-12-03 180.00 180.00 176.90 177.50 169.5M
2021-12-02 179.10 180.40 177.90 178.60 197.9M
2021-12-01 179.70 182.00 179.40 181.60 204.0M
2021-11-30 179.00 180.60 177.50 178.40 369.4M
2021-11-29 182.10 183.50 180.90 181.40 240.6M
2021-11-26 185.40 185.40 179.90 180.30 453.1M
2021-11-25 191.70 192.70 191.20 192.50 118.6M
2021-11-24 192.00 193.10 190.10 191.10 174.1M
2021-11-23 190.30 193.30 188.50 191.70 196.1M
2021-11-22 191.10 192.60 189.60 191.90 204.2M
2021-11-19 195.40 195.80 188.90 190.00 278.7M
2021-11-18 196.60 197.50 193.80 194.30 181.6M
2021-11-17 197.90 198.40 196.90 196.90 139.2M
2021-11-16 199.40 200.30 198.10 198.20 155.3M
2021-11-15 197.90 200.00 196.90 199.70 144.1M
2021-11-12 199.20 199.60 198.30 199.30 119.7M
2021-11-11 200.50 201.50 199.20 199.60 150.3M
2021-11-10 198.80 201.10 198.80 200.90 146.8M
2021-11-09 198.30 200.50 198.30 199.10 132.1M
2021-11-08 200.60 201.30 199.00 199.00 135.4M
2021-11-05 198.10 201.50 197.20 200.60 193.3M
2021-11-04 198.70 199.70 197.50 198.20 221.4M
2021-11-03 199.40 199.40 196.90 198.00 162.9M
2021-11-02 201.20 201.40 199.80 199.90 130.2M
2021-11-01 198.80 202.30 198.70 201.90 164.9M
2021-10-29 197.30 198.60 195.60 198.60 228.8M
2021-10-28 195.60 197.50 194.60 197.40 180.3M
2021-10-27 196.40 196.60 194.80 196.00 167.9M
2021-10-26 194.80 197.40 194.60 196.70 137.3M
2021-10-25 195.00 195.70 193.90 194.70 159.7M
2021-10-22 195.30 195.60 194.30 194.30 134.4M
2021-10-21 195.60 196.30 194.80 195.20 153.3M
2021-10-20 195.80 197.50 195.60 197.00 160.1M
2021-10-19 195.60 197.10 195.30 196.50 160.9M
2021-10-18 196.20 196.40 193.90 195.10 139.7M
2021-10-15 195.80 196.90 195.20 196.50 217.4M
2021-10-14 195.20 196.60 194.00 194.80 155.2M
2021-10-13 194.50 194.80 193.30 193.80 191.9M
2021-10-12 191.90 195.00 191.00 195.00 163.4M
2021-10-11 195.00 195.70 193.70 194.20 125.1M
2021-10-08 195.70 196.50 195.00 195.50 141.2M
2021-10-07 193.50 195.70 193.40 195.50 201.2M
2021-10-06 193.50 193.50 189.80 191.00 183.9M
2021-10-05 191.60 194.70 191.20 194.70 169.7M
2021-10-04 191.60 193.60 190.90 191.40 149.6M
2021-10-01 188.70 191.80 188.10 191.60 182.2M
2021-09-30 195.10 195.30 191.20 191.50 195.1M
2021-09-29 191.90 193.90 191.20 193.50 178.7M
2021-09-28 197.50 198.00 190.80 190.80 207.5M
2021-09-27 195.00 197.30 193.80 197.10 203.4M
2021-09-24 192.90 194.30 192.60 193.60 140.6M
2021-09-23 193.90 194.60 193.10 193.70 151.0M
2021-09-22 192.70 192.80 190.90 191.90 173.5M
2021-09-21 189.30 191.90 189.30 190.50 194.8M
2021-09-20 187.30 188.70 184.90 187.80 277.2M
2021-09-17 191.40 193.30 190.60 190.60 588.0M
2021-09-16 187.90 190.50 187.90 189.90 186.0M
2021-09-15 190.50 191.00 187.00 187.20 178.1M
2021-09-14 191.70 193.10 190.40 191.20 128.8M
2021-09-13 189.60 192.80 189.50 192.20 115.7M
2021-09-10 192.50 192.70 188.10 188.80 139.7M
2021-09-09 191.30 192.60 189.80 191.80 149.9M
2021-09-08 193.20 194.90 190.30 192.90 155.6M
2021-09-07 194.30 194.60 193.20 194.40 114.2M
2021-09-06 194.40 195.00 193.90 194.10 67.8M
2021-09-03 196.90 197.00 193.30 193.60 139.7M
2021-09-02 196.80 198.00 196.30 196.90 100.4M
2021-09-01 195.50 199.00 195.50 197.20 132.6M
2021-08-31 194.20 195.10 191.40 193.20 185.2M
2021-08-30 195.40 195.70 193.40 193.80 54.1M
2021-08-27 194.60 195.40 193.30 195.30 74.7M
2021-08-26 195.90 196.00 194.40 194.50 101.7M
2021-08-25 196.10 197.40 196.00 196.80 128.0M
2021-08-24 197.30 197.60 194.30 196.00 101.6M
2021-08-23 196.60 197.10 195.00 196.50 91.1M
2021-08-20 194.50 195.80 193.50 195.10 126.9M
2021-08-19 192.70 196.10 192.30 194.80 137.6M
2021-08-18 193.50 196.80 193.40 196.60 112.3M
2021-08-17 194.00 194.30 193.10 193.90 128.9M
2021-08-16 195.70 196.90 194.80 195.50 96.3M
2021-08-13 197.10 197.80 196.90 197.40 90.6M
2021-08-12 196.70 197.40 196.40 196.90 98.2M
2021-08-11 195.30 196.90 195.20 196.80 112.2M
2021-08-10 194.20 195.00 193.50 194.90 106.4M
2021-08-09 194.20 194.80 193.60 194.10 102.4M
2021-08-06 193.40 194.70 192.50 194.40 139.0M
2021-08-05 192.00 193.60 191.30 193.40 108.9M
2021-08-04 192.60 192.70 191.00 192.40 117.4M
2021-08-03 192.00 193.10 191.10 191.90 131.9M
2021-08-02 191.00 192.90 190.80 191.60 140.8M
2021-07-30 190.90 191.30 189.30 189.60 203.1M
2021-07-29 191.60 193.30 191.40 192.10 188.7M
2021-07-28 190.40 191.80 189.90 190.90 153.3M
2021-07-27 190.50 191.60 189.00 190.10 131.6M
2021-07-26 189.10 192.10 188.50 191.80 136.5M
2021-07-23 189.10 191.40 189.00 190.50 123.3M
2021-07-22 187.90 189.70 187.90 188.30 140.9M
2021-07-21 182.70 187.50 182.70 187.10 160.9M
2021-07-20 181.70 182.80 179.90 182.10 155.6M
2021-07-19 184.70 184.70 179.50 180.80 212.4M
2021-07-16 187.10 188.50 183.90 186.00 147.8M
2021-07-15 188.90 188.90 186.00 186.50 131.3M
2021-07-14 190.10 191.20 189.00 189.90 120.5M
2021-07-13 194.20 194.40 190.40 190.80 133.9M
2021-07-12 193.40 194.10 190.90 194.00 103.5M
2021-07-09 190.60 193.10 189.70 192.90 141.6M
2021-07-08 192.70 193.00 188.10 189.60 202.0M
2021-07-07 195.30 196.00 193.90 194.60 150.0M
2021-07-06 196.30 197.50 194.10 194.80 152.7M
2021-07-05 195.70 197.50 194.70 197.00 100.8M
2021-07-02 196.90 197.30 194.70 195.70 115.7M
2021-07-01 194.50 197.00 194.40 196.30 122.7M
2021-06-30 195.20 195.50 191.80 193.30 190.2M
2021-06-29 195.30 196.80 194.80 195.70 142.2M
2021-06-28 200.00 200.30 195.40 195.40 152.8M
2021-06-25 200.70 200.90 198.90 200.60 130.3M
2021-06-24 198.30 200.70 197.50 200.00 130.9M
2021-06-23 200.10 200.60 196.60 196.60 112.8M
2021-06-22 200.00 200.00 197.90 199.50 137.7M
2021-06-21 196.90 199.60 195.10 199.30 167.4M
2021-06-18 202.00 203.30 197.10 198.70 452.8M
2021-06-17 203.10 205.90 202.90 203.60 203.7M
2021-06-16 205.70 205.90 203.70 203.80 161.8M
2021-06-15 206.60 206.60 204.40 204.60 119.4M
2021-06-14 204.70 206.70 204.70 206.10 135.9M
2021-06-11 202.30 204.10 201.80 203.90 107.1M
2021-06-10 203.70 203.90 201.30 201.90 154.8M
2021-06-09 202.50 203.30 201.70 202.50 124.7M
2021-06-08 202.50 203.80 201.20 202.40 144.3M
2021-06-07 200.40 203.10 199.50 202.70 129.7M
2021-06-04 202.20 202.50 200.20 200.70 131.2M
2021-06-03 203.10 203.40 200.70 202.10 164.2M
2021-06-02 203.50 204.00 202.30 203.10 137.5M
2021-06-01 202.70 204.30 202.00 203.30 143.1M
2021-05-31 203.50 203.70 201.80 201.80 102.4M
2021-05-28 203.90 204.10 203.20 203.70 192.3M
2021-05-27 202.50 204.40 202.40 202.70 325.4M
2021-05-26 203.90 204.20 201.70 203.00 160.8M
2021-05-25 203.60 204.20 203.00 203.30 147.3M
2021-05-24 203.90 204.20 202.40 203.20 91.8M
2021-05-21 201.40 203.70 201.00 203.20 175.4M
2021-05-20 201.00 201.30 198.30 201.30 138.3M
2021-05-19 201.10 202.10 197.70 199.90 200.3M
2021-05-18 203.30 204.00 201.20 202.60 176.0M
2021-05-17 202.20 203.10 200.60 201.90 164.2M
2021-05-14 199.10 201.80 198.40 201.70 161.4M
2021-05-13 196.50 197.90 193.40 197.40 173.5M
2021-05-12 197.90 199.40 197.00 198.30 195.8M
2021-05-11 199.70 200.00 196.80 197.80 232.1M
2021-05-10 201.00 201.70 199.50 201.60 237.1M
2021-05-07 199.10 199.60 197.60 199.50 191.9M
2021-05-06 197.60 198.30 195.90 197.60 188.3M
2021-05-05 195.20 197.20 195.10 197.20 180.4M
2021-05-04 195.70 198.00 193.50 193.90 231.9M
2021-05-03 193.70 195.60 193.10 195.40 150.4M
2021-04-30 193.70 194.60 193.40 193.50 267.6M
2021-04-29 193.50 194.60 193.00 193.50 261.8M
2021-04-28 192.30 193.20 190.90 192.80 218.2M
2021-04-27 190.30 191.80 189.50 191.80 183.2M
2021-04-26 188.80 190.70 187.90 190.40 163.0M
2021-04-23 188.80 189.80 187.50 188.50 118.1M
2021-04-22 186.90 189.40 186.40 189.40 136.4M
2021-04-21 185.60 187.30 184.00 186.20 175.2M
2021-04-20 190.90 191.00 184.60 184.80 214.6M
2021-04-19 188.70 191.90 188.60 191.20 171.4M
2021-04-16 188.00 189.80 187.30 188.70 176.9M
2021-04-15 188.50 188.90 187.50 187.70 146.1M
2021-04-14 186.90 188.30 186.20 188.10 133.5M
2021-04-13 186.80 187.70 185.20 186.60 152.6M
2021-04-12 187.40 187.40 185.60 186.80 131.4M
2021-04-09 189.30 189.50 187.60 187.60 133.5M
2021-04-08 189.10 189.30 187.60 189.30 165.8M
2021-04-07 189.60 189.90 188.30 188.40 137.4M
2021-04-06 190.10 190.60 188.90 189.30 201.7M
2021-04-01 188.50 188.80 187.30 188.00 151.0M
2021-03-31 188.40 189.70 187.80 188.10 265.5M
2021-03-30 187.20 188.80 187.00 188.40 171.9M
2021-03-29 186.30 187.10 185.20 186.10 177.6M
2021-03-26 185.90 186.90 184.90 186.20 233.9M
2021-03-25 184.50 184.90 181.90 184.30 161.4M
2021-03-24 182.90 185.00 181.60 185.00 187.9M
2021-03-23 182.20 184.60 181.30 183.80 203.4M
2021-03-22 184.70 184.80 182.40 182.80 229.1M
2021-03-19 187.60 188.30 185.50 186.10 375.1M
2021-03-18 189.20 189.80 188.20 189.00 237.3M
2021-03-17 189.60 189.70 187.80 188.50 173.2M
2021-03-16 190.10 190.90 188.80 189.70 209.9M
2021-03-15 190.30 191.40 188.80 189.20 210.9M
2021-03-12 187.70 189.30 187.40 189.30 149.1M
2021-03-11 187.50 188.50 186.20 188.20 189.0M
2021-03-10 185.90 187.50 185.50 186.80 203.7M
2021-03-09 185.10 186.60 184.50 186.20 281.9M
2021-03-08 183.30 185.40 182.30 185.10 235.1M
2021-03-05 182.60 183.90 180.90 181.90 259.8M
2021-03-04 181.80 183.80 181.60 183.20 207.0M
2021-03-03 184.00 185.40 181.70 182.70 240.9M
2021-03-02 183.30 184.80 182.60 183.20 177.7M
2021-03-01 182.60 184.00 181.90 183.60 182.1M
2021-02-26 180.40 183.60 179.40 180.60 291.9M
2021-02-25 182.60 183.70 182.20 182.40 309.8M
2021-02-24 181.40 182.30 180.20 181.40 225.9M
2021-02-23 178.80 181.30 178.30 181.10 293.2M
2021-02-22 178.60 178.70 177.10 178.40 221.5M
2021-02-19 177.60 179.60 176.60 179.20 209.0M
2021-02-18 178.80 179.50 177.10 177.40 151.5M
2021-02-17 179.00 179.60 177.70 178.60 190.6M
2021-02-16 180.30 180.50 178.70 179.20 164.7M
2021-02-15 178.60 180.30 178.30 180.10 193.9M
2021-02-12 176.70 177.30 174.80 177.30 157.8M
2021-02-11 177.50 178.00 176.50 177.00 136.5M
2021-02-10 178.70 179.00 176.80 177.50 170.3M
2021-02-09 180.30 180.30 178.00 178.20 159.6M
2021-02-08 180.90 181.00 179.70 180.30 203.5M
2021-02-05 178.70 180.40 178.20 180.20 261.5M
2021-02-04 176.80 178.50 176.40 178.50 241.7M
2021-02-03 177.20 177.90 176.00 176.50 220.8M
2021-02-02 173.40 175.50 173.10 175.40 238.4M
2021-02-01 173.40 173.40 172.30 172.60 182.0M
2021-01-29 173.00 174.20 171.90 171.90 250.6M
2021-01-28 171.90 175.60 171.00 175.10 201.7M
2021-01-27 175.40 176.30 172.30 173.60 208.3M
2021-01-26 174.80 176.50 174.80 175.70 177.6M
2021-01-25 177.70 177.90 173.60 174.50 218.9M
2021-01-22 177.60 177.80 175.90 177.00 233.7M
2021-01-21 180.50 181.20 178.40 178.50 179.9M
2021-01-20 180.20 180.50 178.80 179.90 147.5M
2021-01-19 181.60 181.90 179.80 179.80 163.0M
2021-01-18 179.80 180.90 179.50 180.80 122.1M
2021-01-15 182.10 182.60 179.50 180.40 251.3M
2021-01-14 182.60 183.20 182.20 182.80 196.8M
2021-01-13 182.50 183.10 182.00 182.60 206.4M
2021-01-12 182.90 183.20 182.00 182.40 207.3M
2021-01-11 182.50 183.20 181.60 182.30 188.3M
2021-01-08 183.40 183.60 182.40 183.10 205.0M
2021-01-07 182.60 182.90 180.90 182.70 247.3M
2021-01-06 179.30 182.70 178.60 182.10 275.7M
2021-01-05 177.20 178.30 177.00 177.90 173.8M
2021-01-04 179.40 179.70 177.30 178.00 213.2M