IBEX 35 Net Leverage X5 (IBEXLN)

IBEXLN
🏛️ 스페인 →
2,559.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,442.50 2,457.60 2,429.40 2,447.40 3,678.9K
09:05 2,446.90 2,459.50 2,446.80 2,456.20 978.8K
09:10 2,459.30 2,467.00 2,457.60 2,466.50 965.6K
09:15 2,464.80 2,467.10 2,461.70 2,461.70 455.2K
09:20 2,459.00 2,462.00 2,451.80 2,462.00 755.3K
09:25 2,461.90 2,470.50 2,461.90 2,470.50 478.7K
09:30 2,473.80 2,473.80 2,468.30 2,468.30 472.5K
09:35 2,468.70 2,475.00 2,468.70 2,471.50 813.2K
09:40 2,472.30 2,476.50 2,472.00 2,476.10 466.0K
09:45 2,476.30 2,476.30 2,467.20 2,467.40 344.9K
09:50 2,464.20 2,465.00 2,455.30 2,455.50 612.0K
09:55 2,453.70 2,454.00 2,448.50 2,448.50 463.1K
10:00 2,448.90 2,457.20 2,447.80 2,455.00 335.9K
10:05 2,457.40 2,462.10 2,457.30 2,459.00 321.6K
10:10 2,459.10 2,463.80 2,458.50 2,463.80 199.5K
10:15 2,463.20 2,464.20 2,459.70 2,462.30 292.7K
10:20 2,462.50 2,467.00 2,458.30 2,467.00 432.5K
10:25 2,466.40 2,466.40 2,453.00 2,455.80 370.1K
10:30 2,458.40 2,460.30 2,455.40 2,460.30 267.6K
10:35 2,460.00 2,468.60 2,459.20 2,468.60 399.6K
10:40 2,469.00 2,469.10 2,466.40 2,469.10 445.0K
10:45 2,470.50 2,470.50 2,460.90 2,463.80 492.5K
10:50 2,463.20 2,464.30 2,462.00 2,462.00 320.8K
10:55 2,462.50 2,467.00 2,460.00 2,465.60 527.3K
11:00 2,464.30 2,464.50 2,458.50 2,458.90 262.3K
11:05 2,461.60 2,465.70 2,460.50 2,465.70 358.0K
11:10 2,464.60 2,472.80 2,464.60 2,472.80 592.5K
11:15 2,474.00 2,474.00 2,472.00 2,473.10 559.7K
11:20 2,473.00 2,480.90 2,473.00 2,480.90 357.6K
11:25 2,480.30 2,480.30 2,471.80 2,471.80 303.2K
11:30 2,469.90 2,471.50 2,465.90 2,469.30 362.9K
11:35 2,471.20 2,471.20 2,467.90 2,468.00 254.7K
11:40 2,469.00 2,474.50 2,468.70 2,474.50 209.2K
11:45 2,476.00 2,478.40 2,474.70 2,476.80 356.8K
11:50 2,479.50 2,479.50 2,469.00 2,469.00 753.2K
11:55 2,469.00 2,469.00 2,462.90 2,465.90 642.3K
12:00 2,467.10 2,472.60 2,467.10 2,469.30 296.9K
12:05 2,467.60 2,469.10 2,465.20 2,466.80 253.8K
12:10 2,467.40 2,471.40 2,466.30 2,466.60 178.1K
12:15 2,467.60 2,473.20 2,467.60 2,473.20 286.1K
12:20 2,475.80 2,476.20 2,472.90 2,474.10 851.1K
12:25 2,474.20 2,475.30 2,472.40 2,472.60 343.7K
12:30 2,470.80 2,476.60 2,470.00 2,476.60 256.6K
12:35 2,479.60 2,480.90 2,475.50 2,479.10 217.9K
12:40 2,479.90 2,480.30 2,471.00 2,471.00 323.3K
12:45 2,471.80 2,474.60 2,469.90 2,469.90 347.1K
12:50 2,470.00 2,472.30 2,470.00 2,472.20 146.7K
12:55 2,472.80 2,472.80 2,471.80 2,472.10 190.2K
13:00 2,473.40 2,475.20 2,468.60 2,469.80 264.0K
13:05 2,468.20 2,470.30 2,468.20 2,470.30 253.9K
13:10 2,472.00 2,476.00 2,472.00 2,475.10 260.2K
13:15 2,475.00 2,475.00 2,472.30 2,472.30 161.6K
13:20 2,473.40 2,474.40 2,472.80 2,473.90 314.6K
13:25 2,473.70 2,475.20 2,473.30 2,474.80 291.8K
13:30 2,475.90 2,480.50 2,475.90 2,480.50 180.9K
13:35 2,480.40 2,486.00 2,480.40 2,485.80 416.5K
13:40 2,486.90 2,493.70 2,486.90 2,493.50 445.1K
13:45 2,493.50 2,498.20 2,491.60 2,498.20 922.3K
13:50 2,498.10 2,499.20 2,496.10 2,496.40 503.6K
13:55 2,495.80 2,500.90 2,495.80 2,499.40 298.3K
14:00 2,499.80 2,499.80 2,497.80 2,499.00 259.7K
14:05 2,499.30 2,500.40 2,498.80 2,499.60 308.8K
14:10 2,499.40 2,499.40 2,490.60 2,490.60 315.9K
14:15 2,489.50 2,492.90 2,488.50 2,492.50 320.2K
14:20 2,492.90 2,492.90 2,492.00 2,492.00 97.7K
14:25 2,492.50 2,495.70 2,492.50 2,494.50 270.4K
14:30 2,494.70 2,507.60 2,494.70 2,507.10 1,044.8K
14:35 2,506.10 2,520.80 2,506.10 2,520.80 1,855.1K
14:40 2,523.70 2,528.80 2,523.20 2,526.70 651.6K
14:45 2,526.70 2,528.90 2,523.40 2,528.90 571.3K
14:50 2,530.30 2,536.00 2,528.20 2,535.80 537.9K
14:55 2,535.60 2,540.90 2,535.60 2,540.90 391.7K
15:00 2,538.50 2,538.50 2,528.10 2,528.50 374.3K
15:05 2,525.80 2,525.80 2,518.60 2,518.90 263.5K
15:10 2,517.90 2,519.10 2,514.70 2,516.50 427.1K
15:15 2,519.20 2,522.00 2,513.10 2,522.00 398.5K
15:20 2,519.50 2,530.10 2,519.50 2,530.10 265.8K
15:25 2,531.50 2,538.30 2,531.30 2,538.30 517.4K
15:30 2,550.40 2,570.20 2,544.20 2,544.20 2,190.6K
15:35 2,545.90 2,545.90 2,533.70 2,536.70 426.9K
15:40 2,538.80 2,544.80 2,538.30 2,542.80 247.9K
15:45 2,542.70 2,550.50 2,542.50 2,545.30 495.6K
15:50 2,548.00 2,553.50 2,545.60 2,553.50 317.1K
15:55 2,553.90 2,564.30 2,551.20 2,564.30 643.9K
16:00 2,569.80 2,569.80 2,561.10 2,565.20 601.6K
16:05 2,564.00 2,565.70 2,549.20 2,550.20 590.4K
16:10 2,552.60 2,557.30 2,551.20 2,552.90 632.9K
16:15 2,551.30 2,552.30 2,549.50 2,549.80 507.5K
16:20 2,549.00 2,562.20 2,548.40 2,562.20 648.3K
16:25 2,556.10 2,557.00 2,553.90 2,556.00 763.1K
16:30 2,556.60 2,557.90 2,550.90 2,555.80 629.6K
16:35 2,553.60 2,555.10 2,551.50 2,553.30 457.9K
16:40 2,552.40 2,559.50 2,552.40 2,556.40 492.7K
16:45 2,556.10 2,561.00 2,555.10 2,559.20 434.5K
16:50 2,559.70 2,561.20 2,555.20 2,555.80 454.4K
16:55 2,554.80 2,555.30 2,551.70 2,553.90 508.3K
17:00 2,553.40 2,553.40 2,550.30 2,550.30 580.1K
17:05 2,551.40 2,554.50 2,547.10 2,554.20 591.1K
17:10 2,555.20 2,555.20 2,549.40 2,549.40 626.4K
17:15 2,546.20 2,554.20 2,544.60 2,554.20 781.4K
17:20 2,553.40 2,554.80 2,548.20 2,549.00 1,390.6K
17:25 2,549.40 2,557.80 2,548.10 2,557.80 1,159.9K
17:35 2,559.90 2,559.90 2,559.90 2,559.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,442.50 2,572.60 2,428.20 2,559.90 87.9M
2025-09-25 2,424.90 2,446.70 2,363.40 2,404.40 86.3M
2025-09-24 2,415.20 2,479.60 2,345.30 2,437.80 90.6M
2025-09-23 2,407.40 2,437.90 2,358.90 2,409.50 93.8M
2025-09-22 2,467.00 2,481.70 2,324.40 2,349.40 105.2M
2025-09-19 2,458.00 2,552.60 2,442.10 2,497.00 304.7M
2025-09-18 2,467.90 2,482.60 2,360.50 2,429.30 88.0M
2025-09-17 2,452.90 2,462.90 2,388.50 2,391.80 92.5M
2025-09-16 2,610.40 2,623.20 2,409.80 2,421.20 108.8M
2025-09-15 2,590.90 2,637.00 2,568.90 2,619.00 86.0M
2025-09-12 2,562.30 2,564.80 2,461.20 2,548.60 86.2M
2025-09-11 2,509.90 2,566.20 2,465.00 2,560.20 88.3M
2025-09-10 2,410.40 2,504.90 2,392.00 2,476.40 121.3M
2025-09-09 2,314.60 2,329.90 2,251.50 2,327.00 86.3M
2025-09-08 2,221.60 2,319.30 2,214.20 2,310.90 72.2M
2025-09-05 2,275.50 2,302.60 2,165.90 2,200.50 85.9M
2025-09-04 2,156.80 2,254.70 2,109.80 2,251.90 81.6M
2025-09-03 2,116.90 2,159.80 2,068.60 2,158.30 79.4M
2025-09-02 2,264.70 2,276.40 2,053.70 2,098.10 83.4M
2025-09-01 2,291.50 2,303.20 2,224.30 2,278.00 56.5M
2025-08-29 2,360.30 2,370.50 2,237.50 2,276.90 77.5M
2025-08-28 2,372.50 2,403.20 2,310.50 2,384.80 65.9M
2025-08-27 2,422.20 2,445.00 2,305.20 2,345.90 80.7M
2025-08-26 2,444.80 2,477.30 2,403.10 2,420.60 152.5M
2025-08-25 2,606.10 2,617.50 2,507.50 2,542.10 59.7M
2025-08-22 2,556.80 2,697.10 2,548.70 2,657.40 72.3M
2025-08-21 2,570.20 2,579.70 2,467.40 2,579.70 97.9M
2025-08-20 2,537.00 2,584.30 2,529.60 2,570.60 69.7M
2025-08-19 2,546.10 2,625.90 2,532.80 2,581.10 88.0M
2025-08-18 2,553.90 2,567.00 2,460.40 2,538.40 70.2M
2025-08-15 2,589.50 2,610.90 2,511.30 2,561.70 80.5M
2025-08-14 2,385.30 2,505.80 2,385.30 2,504.00 89.2M
2025-08-13 2,269.50 2,368.70 2,266.00 2,358.20 87.1M
2025-08-12 2,270.70 2,304.90 2,225.60 2,237.60 102.2M
2025-08-11 2,243.00 2,255.00 2,142.20 2,235.80 83.4M
2025-08-08 2,136.20 2,235.60 2,126.30 2,213.60 95.1M
2025-08-07 2,047.30 2,117.50 2,047.20 2,117.50 102.0M
2025-08-06 1,960.30 2,011.30 1,918.90 2,011.30 95.5M
2025-08-05 1,946.10 1,953.90 1,837.90 1,925.50 88.5M
2025-08-04 1,783.60 1,911.70 1,774.50 1,911.70 88.5M
2025-08-01 1,885.30 1,894.90 1,709.60 1,752.10 147.8M
2025-07-31 1,972.80 2,068.80 1,929.20 1,934.20 163.4M
2025-07-30 1,873.10 1,934.30 1,802.10 1,923.70 134.9M
2025-07-29 1,825.90 1,929.10 1,814.90 1,902.30 129.1M
2025-07-28 1,916.70 1,939.90 1,809.30 1,821.10 145.6M
2025-07-25 1,836.50 1,844.40 1,781.60 1,832.30 85.9M
2025-07-24 1,809.40 1,889.60 1,803.20 1,845.20 146.5M
2025-07-23 1,757.50 1,826.80 1,712.60 1,729.70 138.2M
2025-07-22 1,684.90 1,718.70 1,658.30 1,714.00 86.5M
2025-07-21 1,683.80 1,708.30 1,652.40 1,708.30 81.6M
2025-07-18 1,715.10 1,728.70 1,669.10 1,684.00 94.0M
2025-07-17 1,659.30 1,693.50 1,650.70 1,687.80 86.5M
2025-07-16 1,615.50 1,682.30 1,615.50 1,624.50 97.1M
2025-07-15 1,730.90 1,746.10 1,606.10 1,617.80 87.4M
2025-07-14 1,629.80 1,719.80 1,626.80 1,716.90 86.3M
2025-07-11 1,748.70 1,766.10 1,679.10 1,701.60 95.7M
2025-07-10 1,867.20 1,871.40 1,775.80 1,785.70 110.9M
2025-07-09 1,774.20 1,859.70 1,771.40 1,859.70 123.3M
2025-07-08 1,763.00 1,775.90 1,730.10 1,751.30 120.5M
2025-07-07 1,676.60 1,746.20 1,661.00 1,746.20 100.3M
2025-07-04 1,759.10 1,779.70 1,650.60 1,686.00 83.3M
2025-07-03 1,714.30 1,783.50 1,682.20 1,783.50 104.3M
2025-07-02 1,699.00 1,735.80 1,666.70 1,700.20 132.2M
2025-07-01 1,675.00 1,695.80 1,639.20 1,662.90 98.0M
2025-06-30 1,680.40 1,681.50 1,603.00 1,660.50 110.5M
2025-06-27 1,591.10 1,647.80 1,584.50 1,647.80 100.1M
2025-06-26 1,576.00 1,601.50 1,543.30 1,558.20 93.4M
2025-06-25 1,699.90 1,701.70 1,553.20 1,553.80 107.1M
2025-06-24 1,686.90 1,717.60 1,647.80 1,688.50 143.2M
2025-06-23 1,534.10 1,601.30 1,519.00 1,577.40 101.0M
2025-06-20 1,530.40 1,625.10 1,529.90 1,583.60 286.5M
2025-06-19 1,594.40 1,614.40 1,525.10 1,525.50 82.2M
2025-06-18 1,619.50 1,656.70 1,585.90 1,630.40 94.9M
2025-06-17 1,671.80 1,678.80 1,594.70 1,624.10 112.5M
2025-06-16 1,630.90 1,750.50 1,630.80 1,738.00 140.9M
2025-06-13 1,625.50 1,631.10 1,572.40 1,622.30 130.0M
2025-06-12 1,715.90 1,760.60 1,650.70 1,732.30 102.2M
2025-06-11 1,775.70 1,794.10 1,725.40 1,760.90 98.4M
2025-06-10 1,834.90 1,865.90 1,817.00 1,817.00 100.4M
2025-06-09 1,823.30 1,862.70 1,807.30 1,836.30 75.6M
2025-06-06 1,801.10 1,860.00 1,791.80 1,835.40 78.3M
2025-06-05 1,732.90 1,808.80 1,705.70 1,808.00 98.9M
2025-06-04 1,791.60 1,797.50 1,704.70 1,745.20 102.0M
2025-06-03 1,833.40 1,839.60 1,732.10 1,762.60 104.0M
2025-06-02 1,749.60 1,830.30 1,745.60 1,810.50 89.8M
2025-05-30 1,765.80 1,818.90 1,747.50 1,780.10 449.1M
2025-05-29 1,800.90 1,802.00 1,741.20 1,758.40 83.5M
2025-05-28 1,818.30 1,853.50 1,745.20 1,748.90 107.7M
2025-05-27 1,812.60 1,877.40 1,790.90 1,839.40 115.1M
2025-05-26 1,849.90 1,859.80 1,812.60 1,826.30 87.1M
2025-05-23 1,874.90 1,910.10 1,589.70 1,754.70 173.1M
2025-05-22 1,836.20 1,865.30 1,789.40 1,865.30 106.1M
2025-05-21 1,868.30 1,928.70 1,850.90 1,886.90 114.3M
2025-05-20 1,791.70 1,913.30 1,783.70 1,897.90 141.0M
2025-05-19 1,742.90 1,758.70 1,699.10 1,758.40 104.2M
2025-05-16 1,689.20 1,738.50 1,672.50 1,738.50 122.3M
2025-05-15 1,587.40 1,659.00 1,575.20 1,659.00 111.2M
2025-05-14 1,570.90 1,610.50 1,558.10 1,606.90 158.4M
2025-05-13 1,509.00 1,584.20 1,501.50 1,566.80 118.5M
2025-05-12 1,503.60 1,549.90 1,452.40 1,504.50 144.2M
2025-05-09 1,425.90 1,468.20 1,408.00 1,451.50 127.5M
2025-05-08 1,420.20 1,427.10 1,386.20 1,417.60 136.3M
2025-05-07 1,428.30 1,439.70 1,382.00 1,412.30 118.5M
2025-05-06 1,450.30 1,465.40 1,374.40 1,439.20 111.7M
2025-05-05 1,410.00 1,434.70 1,404.00 1,433.10 85.4M
2025-05-02 1,381.50 1,397.20 1,332.30 1,397.20 141.2M
2025-04-30 1,360.00 1,365.40 1,210.70 1,319.00 200.8M
2025-04-29 1,413.10 1,423.30 1,321.00 1,359.60 116.6M
2025-04-28 1,359.50 1,387.40 1,340.50 1,379.50 117.2M
2025-04-25 1,296.90 1,340.10 1,282.90 1,330.40 115.0M
2025-04-24 1,242.10 1,277.10 1,214.40 1,247.60 104.4M
2025-04-23 1,244.40 1,265.00 1,212.40 1,261.60 163.1M
2025-04-22 1,094.90 1,172.90 1,087.00 1,172.90 109.9M
2025-04-18 1,121.10 1,134.90 1,085.50 1,114.20 119.0M
2025-04-17 1,121.10 1,134.90 1,085.50 1,114.20 119.0M
2025-04-16 1,085.10 1,125.00 1,045.70 1,125.00 127.3M
2025-04-15 1,009.30 1,099.30 999.10 1,098.60 124.7M
2025-04-14 968.10 1,001.40 924.80 992.80 120.6M
2025-04-11 906.00 925.70 831.60 877.90 135.2M
2025-04-10 1,033.60 1,051.20 885.90 885.90 277.1M
2025-04-09 713.40 771.80 665.80 728.60 221.6M
2025-04-08 775.40 862.20 707.30 819.90 232.2M
2025-04-07 842.10 932.60 643.30 722.60 423.0M
2025-04-04 1,316.00 1,318.60 875.10 971.60 371.4M
2025-04-03 1,344.80 1,421.40 1,326.30 1,372.10 209.8M
2025-04-02 1,415.30 1,459.50 1,397.40 1,459.50 107.8M
2025-04-01 1,377.20 1,448.70 1,358.60 1,431.30 123.0M
2025-03-31 1,396.30 1,410.00 1,302.50 1,347.90 167.1M
2025-03-28 1,473.90 1,517.40 1,414.80 1,443.50 121.6M
2025-03-27 1,454.50 1,530.60 1,422.10 1,507.60 107.0M
2025-03-26 1,543.50 1,555.50 1,503.30 1,513.50 109.3M
2025-03-25 1,474.70 1,554.30 1,471.80 1,537.60 111.2M
2025-03-24 1,508.80 1,535.80 1,439.40 1,450.40 105.6M
2025-03-21 1,416.40 1,471.10 1,392.10 1,466.50 327.8M
2025-03-20 1,499.80 1,531.80 1,402.10 1,443.10 131.9M
2025-03-19 1,425.20 1,511.50 1,412.40 1,500.60 118.5M
2025-03-18 1,380.20 1,471.60 1,367.20 1,471.60 159.9M
2025-03-17 1,295.80 1,364.30 1,278.20 1,364.30 112.3M
2025-03-14 1,202.50 1,295.90 1,192.50 1,294.80 127.7M
2025-03-13 1,171.80 1,243.00 1,165.20 1,208.50 112.7M
2025-03-12 1,268.30 1,277.70 1,154.70 1,200.70 139.4M
2025-03-11 1,335.20 1,370.00 1,217.60 1,236.30 173.7M
2025-03-10 1,439.60 1,455.20 1,324.60 1,342.10 164.7M
2025-03-07 1,376.60 1,456.60 1,361.40 1,438.10 134.5M
2025-03-06 1,447.60 1,472.00 1,354.30 1,426.30 176.6M
2025-03-05 1,424.20 1,484.10 1,412.10 1,415.90 177.4M
2025-03-04 1,446.60 1,465.80 1,304.10 1,323.80 195.2M
2025-03-03 1,504.50 1,559.30 1,430.90 1,518.00 153.8M
2025-02-28 1,445.90 1,504.90 1,432.40 1,504.90 251.6M
2025-02-27 1,435.50 1,489.00 1,411.10 1,463.10 159.4M
2025-02-26 1,391.80 1,502.10 1,389.80 1,498.10 125.6M
2025-02-25 1,307.30 1,437.40 1,305.10 1,384.90 150.8M
2025-02-24 1,309.60 1,350.50 1,287.90 1,330.90 120.8M
2025-02-21 1,301.70 1,319.70 1,272.60 1,301.60 125.1M
2025-02-20 1,290.10 1,339.30 1,285.50 1,309.70 127.1M
2025-02-19 1,384.60 1,413.30 1,283.30 1,291.30 131.0M
2025-02-18 1,346.20 1,414.20 1,340.10 1,406.60 127.4M
2025-02-17 1,303.80 1,350.10 1,303.70 1,341.60 98.5M
2025-02-14 1,288.70 1,326.50 1,273.20 1,312.10 123.3M
2025-02-13 1,316.50 1,321.90 1,275.60 1,302.60 123.5M
2025-02-12 1,245.20 1,294.70 1,242.00 1,290.60 152.2M
2025-02-11 1,188.50 1,227.10 1,181.30 1,225.50 132.4M
2025-02-10 1,181.90 1,209.10 1,174.10 1,194.80 104.2M
2025-02-07 1,211.30 1,227.70 1,179.00 1,186.70 129.9M
2025-02-06 1,137.90 1,212.70 1,137.80 1,207.00 183.0M
2025-02-05 1,071.80 1,120.50 1,071.00 1,120.50 189.3M
2025-02-04 987.20 1,057.50 971.00 1,051.20 121.1M
2025-02-03 945.20 1,009.40 939.60 984.20 147.7M
2025-01-31 1,090.30 1,096.90 1,050.10 1,054.90 107.1M
2025-01-30 1,040.10 1,079.30 1,038.60 1,077.30 122.5M
2025-01-29 987.90 1,024.10 987.10 1,022.30 123.7M
2025-01-28 905.10 980.80 901.90 969.90 102.2M
2025-01-27 869.20 924.10 867.20 910.60 105.7M
2025-01-24 927.90 931.80 887.40 906.10 105.6M
2025-01-23 866.70 913.40 861.90 909.80 121.5M
2025-01-22 889.00 900.50 855.80 870.30 119.1M
2025-01-21 870.90 889.40 858.40 886.80 98.7M
2025-01-20 884.10 910.20 878.20 892.50 135.8M
2025-01-17 871.30 892.10 867.80 883.30 120.7M
2025-01-16 904.60 905.20 841.70 856.20 118.3M
2025-01-15 839.30 886.70 826.00 877.90 124.5M
2025-01-14 823.40 841.00 815.00 825.50 120.3M
2025-01-13 794.60 810.20 785.70 803.50 109.1M
2025-01-10 867.70 873.10 809.50 815.80 133.3M
2025-01-09 819.10 871.40 818.20 869.70 97.9M
2025-01-08 834.80 860.40 802.70 834.20 123.0M
2025-01-07 834.20 858.80 808.40 839.40 115.3M
2025-01-06 799.50 838.40 772.80 838.40 109.0M
2025-01-03 796.00 802.40 779.80 785.30 71.2M
2025-01-02 771.80 793.60 720.60 793.60 105.4M