Hot Features
프리미엄
Vendor Bovesta Index - 2 Tier IVBX2 (IVBX)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -255.3 | -1.87360332889 | 13626.15 | 13956.47 | 13286.85 | 0 | 0 | IX |
| 4 | -459.16 | -3.32002652203 | 13830.01 | 13972.39 | 13286.85 | 0 | 0 | IX |
| 12 | -1341.6 | -9.11880754055 | 14712.45 | 14780.46 | 13286.85 | 0 | 0 | IX |
| 26 | 11.17 | 0.0836097870608 | 13359.68 | 14889.12 | 12566.31 | 0 | 0 | IX |
| 52 | -246.78 | -1.81220961357 | 13617.63 | 14889.12 | 12566.31 | 0 | 0 | IX |
| 156 | -449.5 | -3.2524501912 | 13820.35 | 15473.46 | 10654.61 | 83681496 | 13554.6928486 | IX |
| 260 | -1591.87 | -10.6389078991 | 14962.72 | 17871.13 | 8404.81 | 133345380 | 14497.9767711 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 13593.99 | -315.18 | -2.27 | 13909.26 | 13956.47 | 13593.24 | 0 |
| 1732656600 | 13909.17 | 155.97 | 1.13 | 13754.97 | 13947.67 | 13742 | 0 |
| 1732570140 | 13753.2 | 74.24 | 0.54 | 13677.27 | 13776.02 | 13668.19 | 0 |
| 1732310940 | 13678.96 | 222.42 | 1.65 | 13462.58 | 13678.96 | 13462.58 | 0 |
| 1732224600 | 13456.54 | -169.78 | -1.25 | 13626.15 | 13626.15 | 13408.37 | 0 |
| 1732051800 | 13626.32 | 94.54 | 0.70 | 13531.83 | 13656.59 | 13455.56 | 0 |
| 1731965340 | 13531.78 | -114.48 | -0.84 | 13646.12 | 13649.32 | 13498.67 | 0 |
| 1731619800 | 13646.26 | 36.96 | 0.27 | 13609.3 | 13755.55 | 13590.32 | 0 |
| 1731533400 | 13609.3 | 46.22 | 0.34 | 13563.08 | 13641.35 | 13466.41 | 0 |
| 1731446940 | 13563.08 | -24.07 | -0.18 | 13586.27 | 13626.83 | 13528.21 | 0 |
| 1731360540 | 13587.15 | 81.01 | 0.60 | 13502 | 13607.85 | 13473.29 | 0 |
| 1731101400 | 13506.14 | -156.1 | -1.14 | 13661.08 | 13661.08 | 13381.88 | 0 |
| 1731014940 | 13662.24 | -230.12 | -1.66 | 13892.14 | 13972.39 | 13602.11 | 0 |
| 1730928600 | 13892.36 | 21.13 | 0.15 | 13868.87 | 13951.26 | 13678.32 | 0 |
| 1730842200 | 13871.23 | -2.45 | -0.02 | 13874.12 | 13883.83 | 13740.92 | 0 |
| 1730755800 | 13873.68 | 358.51 | 2.65 | 13517.58 | 13882.91 | 13517.18 | 0 |
| 1730496600 | 13515.17 | -227.4 | -1.65 | 13742.57 | 13753.9 | 13514.06 | 0 |
| 1730410200 | 13742.57 | -87.54 | -0.63 | 13830.01 | 13897.55 | 13735.56 | 0 |
| 1730323800 | 13830.11 | 56.68 | 0.41 | 13773.74 | 13866.52 | 13768.97 | 0 |
| 1730237340 | 13773.43 | -22.46 | -0.16 | 13796.65 | 13862.7 | 13753.91 | 0 |
| 1730151000 | 13795.89 | 151.38 | 1.11 | 13644.61 | 13853.8 | 13644.61 | 0 |
| 1729891800 | 13644.51 | -101.57 | -0.74 | 13745.66 | 13775.75 | 13629.11 | 0 |
| 1729805400 | 13746.08 | 79.48 | 0.58 | 13667.01 | 13760.43 | 13586.28 | 0 |
| 1729719000 | 13666.6 | -73.84 | -0.54 | 13739.85 | 13739.87 | 13564.16 | 0 |
| 1729632600 | 13740.44 | -54.57 | -0.40 | 13793.03 | 13793.03 | 13621.51 | 0 |
| 1729546140 | 13795.01 | 64.99 | 0.47 | 13730.08 | 13821.28 | 13721.13 | 0 |
| 1729287000 | 13730.02 | -32.52 | -0.24 | 13762.35 | 13872.37 | 13698.65 | 0 |
| 1729200540 | 13762.54 | -61.25 | -0.44 | 13821.11 | 13821.11 | 13617.17 | 0 |
| 1729114140 | 13823.79 | 97.83 | 0.71 | 13725.96 | 13888.4 | 13673.83 | 0 |
| 1729027740 | 13725.96 | 21.65 | 0.16 | 13706.99 | 13811.58 | 13684.02 | 0 |
| 1728941340 | 13704.31 | 168.09 | 1.24 | 13536.22 | 13735.48 | 13526.34 | 0 |
| 1728682200 | 13536.22 | -97.92 | -0.72 | 13633.88 | 13634.25 | 13458.21 | 0 |
| 1728595740 | 13634.14 | -4.03 | -0.03 | 13638.36 | 13670.66 | 13572.6 | 0 |
| 1728509400 | 13638.17 | -178.6 | -1.29 | 13816.33 | 13819.01 | 13609.08 | 0 |
| 1728422940 | 13816.77 | 42.43 | 0.31 | 13773.78 | 13860.06 | 13643.84 | 0 |
| 1728336600 | 13774.34 | -30.15 | -0.22 | 13807.51 | 13914.98 | 13736.48 | 0 |
| 1728077400 | 13804.49 | 42.61 | 0.31 | 13761.33 | 13812.96 | 13682.31 | 0 |
| 1727991000 | 13761.88 | -247.3 | -1.77 | 14008.92 | 14008.92 | 13681.33 | 0 |
| 1727904540 | 14009.18 | 82.73 | 0.59 | 13926.98 | 14158.7 | 13926.87 | 0 |
| 1727818200 | 13926.45 | 21.69 | 0.16 | 13904.79 | 14076.92 | 13904.79 | 0 |
| 1727731800 | 13904.76 | -51.78 | -0.37 | 13954.19 | 13984.28 | 13869.24 | 0 |
| 1727472600 | 13956.54 | -69.7 | -0.50 | 14026.24 | 14125.24 | 13931.42 | 0 |
| 1727386140 | 14026.24 | 108.65 | 0.78 | 13919.52 | 14083.13 | 13907.76 | 0 |
| 1727299740 | 13917.59 | -162.84 | -1.16 | 14080.43 | 14109.02 | 13892.44 | 0 |
| 1727213400 | 14080.43 | 144.39 | 1.04 | 13937.24 | 14148.93 | 13937.24 | 0 |
| 1727127000 | 13936.04 | -136.69 | -0.97 | 14070.84 | 14070.84 | 13855.7 | 0 |
| 1726867800 | 14072.73 | -271.97 | -1.90 | 14344.7 | 14348.55 | 14056.6 | 0 |
| 1726781400 | 14344.7 | -144.84 | -1.00 | 14489.67 | 14597 | 14344.12 | 0 |
| 1726695000 | 14489.54 | -123.49 | -0.85 | 14611.49 | 14682.63 | 14489.54 | 0 |
| 1726608600 | 14613.03 | -0.86 | -0.01 | 14614.1 | 14621.73 | 14516.35 | 0 |
| 1726522200 | 14613.89 | 8.26 | 0.06 | 14606.4 | 14698.61 | 14595.11 | 0 |
| 1726263000 | 14605.63 | 124.94 | 0.86 | 14481.02 | 14707.04 | 14481.02 | 0 |
| 1726176540 | 14480.69 | -65.28 | -0.45 | 14544.71 | 14544.71 | 14410.56 | 0 |
| 1726090140 | 14545.97 | 36.42 | 0.25 | 14509.3 | 14581.09 | 14438.56 | 0 |
| 1726003740 | 14509.55 | 8.33 | 0.06 | 14500.4 | 14537.75 | 14433.92 | 0 |
| 1725917400 | 14501.22 | -52.06 | -0.36 | 14553.49 | 14601.25 | 14478.41 | 0 |
| 1725658200 | 14553.28 | -187.57 | -1.27 | 14739.15 | 14780.46 | 14542.08 | 0 |
| 1725571800 | 14740.85 | 30.1 | 0.20 | 14712.45 | 14758.63 | 14645.61 | 0 |
| 1725485400 | 14710.75 | 302.54 | 2.10 | 14410.33 | 14779.59 | 14409.06 | 0 |
| 1725399000 | 14408.21 | 21.17 | 0.15 | 14387.2 | 14467.66 | 14379.51 | 0 |
| 1725312600 | 14387.04 | -107.84 | -0.74 | 14494.82 | 14494.82 | 14320.76 | 0 |
| 1725053400 | 14494.88 | -38.62 | -0.27 | 14533.5 | 14538.23 | 14387.22 | 0 |
| 1724967000 | 14533.5 | -182.18 | -1.24 | 14717.14 | 14722.06 | 14467.16 | 0 |
| 1724880600 | 14715.68 | -1.47 | -0.01 | 14716.67 | 14724.43 | 14595.53 | 0 |
