Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)

IVOL
🏛️ 미국 →
19.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 18.57 18.57 18.57 18.57 2.0K
09:32 18.58 18.58 18.58 18.58 0.8K
09:34 18.58 18.58 18.58 18.58 0.3K
09:35 18.58 18.58 18.58 18.58 1.2K
09:39 18.57 18.57 18.57 18.57 2.1K
09:41 18.58 18.58 18.58 18.58 1.2K
09:42 18.58 18.58 18.58 18.58 0.4K
09:43 18.58 18.58 18.58 18.58 1.1K
09:44 18.58 18.58 18.58 18.58 0.8K
09:45 18.59 18.59 18.59 18.59 0.1K
09:46 18.59 18.59 18.59 18.59 2.4K
09:47 18.59 18.59 18.59 18.59 0.7K
09:48 18.59 18.59 18.59 18.59 1.8K
09:49 18.59 18.60 18.59 18.60 1.4K
09:50 18.60 18.60 18.60 18.60 0.9K
09:51 18.60 18.60 18.60 18.60 0.3K
09:52 18.60 18.61 18.60 18.61 3.9K
09:54 18.62 18.62 18.62 18.62 1.8K
09:55 18.61 18.61 18.61 18.61 4.8K
09:56 18.61 18.61 18.61 18.61 1.8K
09:57 18.61 18.61 18.61 18.61 0.5K
09:59 18.61 18.61 18.61 18.61 1.0K
10:00 18.61 18.61 18.60 18.60 0.7K
10:01 18.61 18.61 18.60 18.60 0.4K
10:02 18.60 18.60 18.60 18.60 0.5K
10:03 18.60 18.60 18.60 18.60 1.0K
10:04 18.60 18.60 18.60 18.60 0.3K
10:05 18.60 18.60 18.60 18.60 2.7K
10:06 18.61 18.61 18.60 18.60 0.7K
10:12 18.65 18.65 18.64 18.64 1.7K
10:13 18.65 18.65 18.65 18.65 0.5K
10:14 18.65 18.65 18.65 18.65 0.2K
10:16 18.65 18.65 18.65 18.65 0.2K
10:18 18.65 18.65 18.65 18.65 1.0K
10:19 18.65 18.66 18.65 18.66 0.9K
10:21 18.66 18.66 18.66 18.66 0.2K
10:23 18.66 18.66 18.66 18.66 0.1K
10:24 18.66 18.66 18.66 18.66 1.0K
10:25 18.66 18.66 18.66 18.66 0.4K
10:26 18.65 18.65 18.65 18.65 2.3K
10:27 18.66 18.66 18.66 18.66 0.2K
10:28 18.66 18.66 18.66 18.66 0.6K
10:31 18.65 18.65 18.65 18.65 0.2K
10:35 18.65 18.65 18.65 18.65 0.6K
10:36 18.65 18.65 18.65 18.65 1.5K
10:41 18.64 18.64 18.64 18.64 0.5K
10:42 18.65 18.65 18.65 18.65 1.1K
10:45 18.64 18.64 18.64 18.64 0.2K
10:46 18.64 18.64 18.64 18.64 0.1K
10:48 18.64 18.64 18.64 18.64 0.3K
10:49 18.64 18.64 18.64 18.64 0.1K
10:50 18.64 18.64 18.64 18.64 0.1K
10:51 18.64 18.64 18.64 18.64 0.2K
10:52 18.64 18.64 18.64 18.64 0.2K
10:53 18.63 18.63 18.63 18.63 0.6K
10:54 18.64 18.64 18.64 18.64 0.3K
10:55 18.64 18.64 18.63 18.63 0.9K
10:56 18.64 18.64 18.64 18.64 0.2K
10:58 18.64 18.64 18.64 18.64 0.2K
10:59 18.64 18.64 18.63 18.63 0.7K
11:00 18.64 18.64 18.64 18.64 0.3K
11:02 18.65 18.65 18.65 18.65 0.2K
11:04 18.65 18.65 18.65 18.65 0.5K
11:05 18.65 18.65 18.65 18.65 0.1K
11:06 18.65 18.65 18.65 18.65 0.1K
11:07 18.65 18.65 18.65 18.65 0.2K
11:08 18.65 18.65 18.65 18.65 0.3K
11:09 18.65 18.65 18.65 18.65 0.6K
11:10 18.65 18.65 18.65 18.65 0.1K
11:11 18.65 18.65 18.65 18.65 0.6K
11:12 18.65 18.65 18.65 18.65 0.2K
11:13 18.65 18.65 18.65 18.65 0.2K
11:14 18.65 18.65 18.65 18.65 0.7K
11:15 18.65 18.66 18.65 18.66 0.4K
11:16 18.66 18.66 18.65 18.66 1.1K
11:17 18.66 18.66 18.66 18.66 0.5K
11:18 18.66 18.66 18.66 18.66 0.4K
11:19 18.66 18.66 18.66 18.66 0.4K
11:21 18.67 18.67 18.67 18.67 0.1K
11:23 18.67 18.67 18.67 18.67 0.3K
11:24 18.67 18.67 18.67 18.67 0.5K
11:25 18.68 18.68 18.68 18.68 0.2K
11:27 18.68 18.68 18.68 18.68 0.2K
11:28 18.67 18.68 18.67 18.68 0.4K
11:29 18.68 18.68 18.68 18.68 0.1K
11:30 18.68 18.68 18.68 18.68 0.1K
11:34 18.69 18.69 18.69 18.69 0.4K
11:35 18.69 18.69 18.69 18.69 0.4K
11:37 18.69 18.69 18.69 18.68 1.1K
11:39 18.68 18.68 18.68 18.68 3.2K
11:42 18.68 18.68 18.68 18.68 0.3K
11:43 18.68 18.68 18.68 18.68 0.3K
11:45 18.68 18.68 18.68 18.68 0.2K
11:46 18.68 18.68 18.68 18.68 0.2K
11:47 18.68 18.68 18.68 18.68 0.1K
11:48 18.68 18.68 18.68 18.68 0.2K
11:49 18.68 18.68 18.68 18.68 0.2K
11:50 18.68 18.68 18.68 18.68 0.2K
11:51 18.68 18.68 18.68 18.68 0.1K
11:52 18.69 18.69 18.69 18.69 0.9K
11:54 18.69 18.69 18.69 18.69 0.5K
11:56 18.69 18.69 18.69 18.68 0.3K
11:57 18.69 18.69 18.69 18.69 0.5K
11:58 18.69 18.69 18.69 18.69 4.4K
12:00 18.67 18.67 18.67 18.67 1.3K
12:02 18.66 18.66 18.66 18.66 1.1K
12:03 18.66 18.66 18.65 18.65 1.0K
12:04 18.67 18.67 18.67 18.67 0.4K
12:05 18.66 18.66 18.66 18.66 0.2K
12:06 18.67 18.67 18.67 18.67 0.2K
12:07 18.66 18.67 18.66 18.67 1.3K
12:10 18.67 18.67 18.67 18.67 0.1K
12:11 18.67 18.67 18.67 18.67 0.2K
12:13 18.67 18.67 18.67 18.67 0.5K
12:14 18.67 18.67 18.67 18.67 0.2K
12:15 18.67 18.67 18.67 18.67 0.3K
12:16 18.67 18.67 18.67 18.67 0.3K
12:18 18.67 18.67 18.67 18.67 0.6K
12:19 18.68 18.68 18.68 18.68 1.3K
12:23 18.67 18.67 18.67 18.67 5.1K
12:24 18.68 18.68 18.68 18.68 3.0K
12:25 18.68 18.68 18.68 18.68 0.1K
12:28 18.68 18.68 18.68 18.68 2.0K
12:29 18.67 18.67 18.67 18.67 0.8K
12:33 18.66 18.67 18.66 18.67 4.8K
12:39 18.67 18.67 18.67 18.67 0.8K
12:40 18.67 18.67 18.67 18.67 0.6K
12:41 18.69 18.69 18.69 18.69 1.8K
12:42 18.69 18.69 18.69 18.68 0.2K
12:44 18.69 18.69 18.69 18.69 1.2K
12:45 18.69 18.69 18.66 18.66 14.9K
12:47 18.68 18.68 18.68 18.68 1.1K
12:48 18.68 18.68 18.68 18.68 0.5K
12:49 18.68 18.68 18.68 18.68 2.1K
12:51 18.69 18.69 18.69 18.69 0.3K
12:52 18.67 18.67 18.67 18.67 5.5K
12:53 18.68 18.68 18.68 18.68 0.3K
12:54 18.69 18.69 18.69 18.68 1.0K
12:59 18.69 18.70 18.69 18.70 0.6K
13:02 18.69 18.69 18.69 18.69 1.0K
13:04 18.69 18.69 18.69 18.69 0.4K
13:05 18.70 18.70 18.70 18.70 0.5K
13:06 18.70 18.70 18.70 18.70 0.6K
13:10 18.71 18.71 18.71 18.71 0.3K
13:11 18.71 18.71 18.71 18.71 0.2K
13:12 18.71 18.71 18.71 18.70 0.1K
13:14 18.71 18.71 18.71 18.71 0.5K
13:17 18.70 18.70 18.70 18.70 0.2K
13:18 18.70 18.70 18.70 18.70 2.3K
13:20 18.70 18.70 18.70 18.70 1.7K
13:21 18.71 18.71 18.71 18.71 0.5K
13:22 18.71 18.71 18.71 18.71 0.3K
13:24 18.71 18.71 18.71 18.71 327.3K
13:26 18.70 18.70 18.70 18.70 1.1K
13:28 18.70 18.70 18.70 18.70 0.3K
13:30 18.70 18.70 18.70 18.70 1.1K
13:32 18.71 18.71 18.71 18.71 0.1K
13:33 18.71 18.71 18.71 18.70 0.7K
13:36 18.71 18.71 18.69 18.69 4.1K
13:37 18.70 18.70 18.70 18.70 0.4K
13:40 18.70 18.70 18.70 18.70 0.5K
13:41 18.71 18.71 18.71 18.70 0.3K
13:42 18.70 18.70 18.70 18.70 0.3K
13:45 18.70 18.70 18.70 18.70 0.3K
13:48 18.69 18.69 18.67 18.67 13.6K
13:50 18.69 18.69 18.69 18.69 0.2K
13:51 18.69 18.69 18.69 18.69 0.2K
13:52 18.69 18.69 18.69 18.69 0.3K
13:53 18.68 18.69 18.68 18.69 0.8K
13:54 18.69 18.69 18.69 18.68 0.6K
13:57 18.68 18.68 18.68 18.68 0.6K
13:58 18.69 18.69 18.69 18.68 0.2K
13:59 18.69 18.69 18.69 18.69 0.2K
14:01 18.68 18.68 18.68 18.68 0.5K
14:02 18.69 18.69 18.69 18.69 0.2K
14:03 18.68 18.68 18.68 18.68 0.2K
14:04 18.69 18.69 18.69 18.69 0.2K
14:05 18.69 18.69 18.69 18.68 0.3K
14:07 18.68 18.68 18.68 18.68 0.3K
14:08 18.67 18.67 18.67 18.67 0.5K
14:09 18.67 18.67 18.67 18.66 0.4K
14:10 18.67 18.67 18.67 18.67 0.3K
14:11 18.67 18.67 18.67 18.67 0.5K
14:12 18.67 18.67 18.67 18.67 0.2K
14:13 18.67 18.67 18.67 18.67 0.4K
14:15 18.67 18.67 18.67 18.67 0.4K
14:17 18.67 18.67 18.67 18.67 0.2K
14:18 18.66 18.66 18.66 18.66 0.3K
14:19 18.67 18.67 18.67 18.67 0.4K
14:21 18.65 18.66 18.65 18.66 0.4K
14:22 18.66 18.66 18.66 18.66 0.1K
14:23 18.66 18.66 18.66 18.66 0.2K
14:24 18.66 18.67 18.65 18.66 1.8K
14:25 18.65 18.66 18.65 18.66 5.0K
14:26 18.66 18.66 18.66 18.66 1.1K
14:27 18.67 18.67 18.67 18.67 0.5K
14:30 18.67 18.67 18.67 18.67 0.3K
14:31 18.66 18.66 18.66 18.66 0.8K
14:32 18.66 18.66 18.66 18.66 0.3K
14:33 18.66 18.66 18.66 18.66 0.3K
14:35 18.67 18.67 18.67 18.67 0.1K
14:36 18.67 18.67 18.67 18.67 0.4K
14:38 18.67 18.67 18.67 18.67 0.1K
14:39 18.67 18.67 18.67 18.67 0.2K
14:42 18.67 18.68 18.67 18.68 0.5K
14:43 18.67 18.67 18.67 18.67 0.3K
14:45 18.67 18.67 18.67 18.67 0.1K
14:47 18.69 18.69 18.69 18.69 0.9K
14:49 18.68 18.68 18.68 18.68 1.3K
14:50 18.68 18.68 18.68 18.68 0.1K
14:52 18.68 18.69 18.68 18.69 4.6K
14:53 18.68 18.68 18.68 18.68 0.2K
14:54 18.69 18.69 18.69 18.69 0.1K
14:55 18.69 18.69 18.69 18.69 1.1K
14:56 18.69 18.69 18.69 18.69 0.2K
14:58 18.69 18.69 18.69 18.69 0.3K
15:00 18.70 18.70 18.70 18.70 0.4K
15:01 18.71 18.71 18.71 18.71 0.7K
15:03 18.71 18.71 18.70 18.70 2.7K
15:05 18.71 18.71 18.71 18.71 0.1K
15:06 18.71 18.71 18.71 18.71 0.2K
15:07 18.71 18.71 18.71 18.71 0.3K
15:08 18.70 18.70 18.70 18.70 0.5K
15:09 18.71 18.71 18.71 18.71 1.5K
15:10 18.70 18.70 18.70 18.70 0.1K
15:11 18.70 18.70 18.70 18.70 26.5K
15:12 18.70 18.70 18.70 18.70 0.2K
15:13 18.69 18.70 18.69 18.70 0.4K
15:14 18.70 18.70 18.70 18.70 1.5K
15:16 18.69 18.69 18.69 18.69 0.3K
15:18 18.68 18.68 18.68 18.68 0.5K
15:19 18.68 18.68 18.67 18.68 1.9K
15:20 18.68 18.68 18.67 18.68 0.4K
15:21 18.68 18.68 18.68 18.68 0.8K
15:22 18.68 18.68 18.68 18.68 0.3K
15:23 18.67 18.68 18.67 18.68 0.5K
15:24 18.68 18.68 18.68 18.68 1.8K
15:25 18.68 18.68 18.68 18.68 0.2K
15:26 18.69 18.71 18.69 18.71 54.6K
15:27 18.70 18.70 18.70 18.70 3.5K
15:28 18.70 18.70 18.70 18.70 4.6K
15:29 18.70 18.70 18.70 18.70 5.6K
15:30 18.70 18.70 18.70 18.70 12.2K
15:31 18.70 18.72 18.70 18.72 177.7K
15:32 18.70 18.70 18.70 18.70 1.9K
15:33 18.70 18.70 18.70 18.70 0.3K
15:34 18.70 18.70 18.70 18.70 0.3K
15:35 18.70 18.70 18.70 18.70 0.1K
15:36 18.70 18.70 18.70 18.70 0.5K
15:38 18.70 18.70 18.70 18.70 0.1K
15:39 18.70 18.70 18.70 18.70 0.1K
15:40 18.70 18.70 18.70 18.70 0.6K
15:41 18.70 18.70 18.70 18.70 0.3K
15:42 18.70 18.70 18.70 18.70 0.2K
15:43 18.70 18.70 18.70 18.70 0.2K
15:44 18.70 18.70 18.70 18.70 0.2K
15:45 18.69 18.70 18.69 18.70 1.7K
15:46 18.70 18.70 18.70 18.70 1.1K
15:47 18.70 18.70 18.70 18.70 0.2K
15:48 18.70 18.70 18.70 18.70 0.2K
15:49 18.70 18.70 18.70 18.70 0.2K
15:50 18.70 18.70 18.70 18.70 0.4K
15:51 18.70 18.71 18.70 18.70 1.5K
15:52 18.70 18.70 18.70 18.70 0.6K
15:53 18.70 18.70 18.69 18.69 1.1K
15:54 18.69 18.69 18.69 18.69 0.5K
15:55 18.70 18.70 18.69 18.70 2.4K
15:56 18.70 18.70 18.70 18.70 1.3K
15:57 18.70 18.70 18.70 18.70 1.4K
15:58 18.70 18.70 18.70 18.70 1.2K
15:59 18.70 18.70 18.69 18.70 6.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음