Hot Features
프리미엄
Italia Leverage 7 Short (ITX7S)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.154 | -20.5289616711 | 112.787 | 174.134 | 87.914 | 0 | 0 | IX |
| 4 | 28.126 | 45.7281285057 | 61.507 | 174.134 | 49.581 | 0 | 0 | IX |
| 12 | -17.457 | -16.301241946 | 107.09 | 174.134 | 49.581 | 0 | 0 | IX |
| 26 | -95.185 | -51.5020182017 | 184.818 | 220.066 | 49.581 | 0 | 0 | IX |
| 52 | -240.54 | -72.8527166061 | 330.173 | 419.292 | 49.581 | 0 | 0 | IX |
| 156 | 65.652 | 273.766731996 | 23.981 | 10077.709 | 6.576 | 0 | 0 | IX |
| 260 | -6788.601 | -98.6968602697 | 6878.234 | 10077.709 | 6.576 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 107.061 | 5.23 | 5.14 | 101.878 | 116.163 | 93.888 | 0 |
| 1744302600 | 101.827 | -50.21 | -33.03 | 152.113 | 152.113 | 64.186 | 0 |
| 1744216200 | 152.038 | 24.62 | 19.32 | 127.485 | 165.979 | 127.485 | 0 |
| 1744129800 | 127.421 | -26.21 | -17.06 | 153.708 | 159.75399 | 114.355 | 0 |
| 1744043400 | 153.632 | 97.61 | 174.25 | 112.787 | 174.134 | 112.787 | 0 |
| 1743787800 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743701400 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743615000 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743528600 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743442200 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743183000 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743096600 | 56.018 | 0 | 0.00 | 56.018 | 56.018 | 56.018 | 0 |
| 1743010200 | 56.018 | 3.1 | 5.86 | 52.944 | 56.291 | 50.946 | 0 |
| 1742923800 | 52.918 | -4.2 | -7.35 | 57.146 | 57.146 | 51.774 | 0 |
| 1742837400 | 57.117 | 0.33 | 0.58 | 56.875 | 58.053 | 53.185 | 0 |
| 1742578200 | 56.79 | 1.53 | 2.77 | 55.285 | 58.456 | 54.893 | 0 |
| 1742491800 | 55.258 | 4.7 | 9.30 | 50.584 | 57.396 | 49.581 | 0 |
| 1742405400 | 50.558 | -1.63 | -3.12 | 52.212 | 53.648 | 50.197 | 0 |
| 1742319000 | 52.186 | -5.24 | -9.12 | 57.453 | 57.453 | 51.843 | 0 |
| 1742232600 | 57.424 | -3.99 | -6.50 | 61.507 | 62.108 | 56.995 | 0 |
| 1741973400 | 61.415 | -8.4 | -12.03 | 69.846 | 72.507 | 61.364 | 0 |
| 1741887000 | 69.811 | 3.75 | 5.67 | 66.101 | 71.277 | 65.185 | 0 |
| 1741800600 | 66.063999 | -8.37 | -11.25 | 74.479 | 74.479 | 65.159 | 0 |
| 1741714200 | 74.438 | 6.59 | 9.72 | 67.884 | 76.434 | 66.016 | 0 |
| 1741627800 | 67.846 | 4.33 | 6.82 | 63.618 | 69.048 | 60.352 | 0 |
| 1741368600 | 63.513 | 2.11 | 3.43 | 61.442 | 66.515 | 61.442 | 0 |
| 1741282200 | 61.408 | -3.01 | -4.67 | 64.455 | 66.327 | 59.665 | 0 |
| 1741195800 | 64.419 | -10.9 | -14.47 | 75.362 | 75.362 | 61.09 | 0 |
| 1741109400 | 75.321 | 14.55 | 23.94 | 60.804 | 77.212 | 60.804 | 0 |
| 1741023000 | 60.771 | -4.81 | -7.34 | 65.691 | 68.677 | 58.702 | 0 |
| 1740763800 | 65.581999 | -0.35 | -0.53 | 65.968 | 69.519 | 65.164 | 0 |
| 1740677400 | 65.931 | 6.42 | 10.80 | 59.54 | 68.446 | 59.54 | 0 |
| 1740591000 | 59.507 | -6.01 | -9.17 | 65.55 | 65.55 | 59.189 | 0 |
| 1740504600 | 65.513999 | -2.98 | -4.35 | 68.529 | 70.424 | 63.09 | 0 |
| 1740418200 | 68.491 | -0.53 | -0.77 | 69.139 | 72.451 | 66.98 | 0 |
| 1740159000 | 69.024 | -2.2 | -3.09 | 71.267 | 71.267 | 68.118 | 0 |
| 1740072600 | 71.227 | 1.3 | 1.86 | 69.962 | 72.113 | 67.619 | 0 |
| 1739986200 | 69.923 | 2.56 | 3.79 | 67.404 | 70.239 | 63.399 | 0 |
| 1739899800 | 67.367 | -2.87 | -4.08 | 70.271 | 70.271 | 67.028 | 0 |
| 1739813400 | 70.232 | -4.71 | -6.29 | 75.069 | 75.069 | 68.92 | 0 |
| 1739554200 | 74.944 | -0.93 | -1.23 | 75.918 | 76.718 | 72.495 | 0 |
| 1739467800 | 75.876 | -5.69 | -6.97 | 81.609 | 81.609 | 75.876 | 0 |
| 1739381400 | 81.564 | 0.81 | 1.00 | 80.799 | 81.665 | 77.536 | 0 |
| 1739295000 | 80.755 | -5.46 | -6.33 | 86.262 | 88.006 | 80.723 | 0 |
| 1739208600 | 86.215 | -2.99 | -3.36 | 89.357 | 89.357 | 85.929 | 0 |
| 1738949400 | 89.209 | 1.15 | 1.30 | 88.112 | 90.594 | 87.117 | 0 |
| 1738863000 | 88.063 | -10.09 | -10.28 | 98.21 | 98.21 | 88.063 | 0 |
| 1738776600 | 98.15 | 2.57 | 2.69 | 95.638 | 101.258 | 95.638 | 0 |
| 1738690200 | 95.58 | -10.16 | -9.61 | 105.806 | 112.012 | 95.58 | 0 |
| 1738603800 | 105.742 | 5.07 | 5.04 | 100.858 | 113.318 | 100.858 | 0 |
| 1738344600 | 100.673 | -0.76 | -0.75 | 101.492 | 102.452 | 97.661 | 0 |
| 1738258200 | 101.43 | -1.08 | -1.06 | 102.576 | 103.997 | 100.636 | 0 |
| 1738171800 | 102.513 | -4.59 | -4.29 | 107.172 | 107.172 | 101.761 | 0 |
| 1738085400 | 107.106 | 0.97 | 0.91 | 106.201 | 107.506 | 99.857 | 0 |
| 1737999000 | 106.136 | 0.39 | 0.37 | 105.941 | 112.049 | 103.178 | 0 |
| 1737739800 | 105.747 | -1.77 | -1.64 | 107.579 | 107.579 | 100.112 | 0 |
| 1737653400 | 107.513 | -5.65 | -4.99 | 113.23 | 114.643 | 107.32 | 0 |
| 1737567000 | 113.161 | 4.4 | 4.04 | 108.83 | 113.814 | 105.407 | 0 |
| 1737480600 | 108.764 | 1.82 | 1.70 | 107.011 | 111.574 | 107.011 | 0 |
| 1737394200 | 106.946 | 0.05 | 0.05 | 107.09 | 108.002 | 102.682 | 0 |
| 1737135000 | 106.894 | -10.18 | -8.69 | 117.14 | 117.14 | 105.834 | 0 |
| 1737048600 | 117.069 | -4.04 | -3.33 | 121.179 | 121.179 | 112.552 | 0 |
| 1736962200 | 121.105 | -13.98 | -10.35 | 135.168 | 135.168 | 119.638 | 0 |
| 1736875800 | 135.085 | -9.36 | -6.48 | 144.538 | 144.538 | 132.399 | 0 |
