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
09:32 18.82 18.82 18.81 18.81 2.1K
09:33 18.89 18.89 18.89 18.89 0.4K
09:34 18.86 18.86 18.86 18.86 5.1K
09:35 18.99 18.99 18.81 18.81 0.2K
09:36 18.83 18.83 18.81 18.81 5.8K
09:37 18.82 18.82 18.82 18.82 3.9K
09:38 18.91 18.91 18.90 18.90 0.8K
09:39 18.91 18.91 18.91 18.91 0.1K
09:40 18.98 18.98 18.96 18.95 1.7K
09:42 18.99 18.99 18.99 18.99 0.9K
09:44 18.94 18.94 18.94 18.94 0.6K
09:45 18.89 18.89 18.89 18.89 1.7K
09:46 18.95 18.95 18.91 18.91 0.3K
09:47 18.90 18.90 18.90 18.90 0.2K
09:51 18.90 18.90 18.90 18.90 0.3K
09:52 18.95 18.95 18.87 18.87 0.5K
09:53 18.89 18.89 18.89 18.89 3.2K
09:54 18.89 18.89 18.89 18.89 0.1K
09:55 18.94 18.94 18.94 18.94 0.6K
09:59 18.90 18.90 18.88 18.88 3.6K
10:00 18.84 18.84 18.84 18.84 0.3K
10:03 18.87 18.87 18.87 18.87 4.5K
10:06 18.90 18.90 18.90 18.90 0.4K
10:09 18.88 18.88 18.88 18.88 0.1K
10:10 18.94 18.94 18.94 18.94 2.3K
10:11 18.88 18.88 18.88 18.88 0.7K
10:14 18.89 18.89 18.89 18.89 0.3K
10:15 18.91 18.91 18.91 18.91 0.5K
10:18 18.89 18.93 18.88 18.93 1.7K
10:20 18.95 18.95 18.95 18.95 0.3K
10:24 18.94 18.94 18.94 18.94 0.1K
10:25 18.97 18.97 18.97 18.97 0.7K
10:27 18.93 18.98 18.93 18.98 0.3K
10:30 18.93 18.93 18.93 18.93 0.2K
10:31 18.95 18.95 18.95 18.95 0.4K
10:38 18.97 18.97 18.97 18.97 0.3K
10:40 18.93 18.93 18.93 18.93 0.1K
10:43 18.93 18.93 18.93 18.93 0.3K
10:46 18.89 18.89 18.89 18.89 0.2K
10:56 18.98 18.98 18.94 18.94 0.3K
10:57 18.98 18.98 18.98 18.98 0.8K
11:03 18.96 18.96 18.96 18.95 1.9K
11:06 18.96 18.96 18.96 18.96 0.7K
11:07 18.97 18.97 18.96 18.97 2.1K
11:09 18.96 18.96 18.96 18.96 0.7K
11:10 18.99 18.99 18.97 18.97 1.2K
11:11 18.97 18.97 18.97 18.97 0.3K
11:12 18.99 18.99 18.99 18.99 0.9K
11:13 18.99 18.99 18.99 18.99 5.3K
11:14 18.99 18.99 18.99 18.99 0.8K
11:15 18.99 18.99 18.99 18.99 1.8K
11:16 18.98 18.98 18.95 18.98 0.7K
11:17 18.97 18.98 18.97 18.97 1.4K
11:18 19.00 19.00 18.99 18.99 0.9K
11:19 19.00 19.01 18.99 18.99 5.1K
11:20 18.99 18.99 18.99 18.99 0.4K
11:23 19.00 19.00 19.00 19.00 0.3K
11:24 19.01 19.01 19.01 19.01 0.3K
11:25 19.02 19.02 19.02 19.02 0.7K
11:29 19.02 19.02 19.01 19.01 1.4K
11:30 18.99 19.02 18.99 19.02 0.3K
11:31 19.01 19.01 19.01 19.01 0.5K
11:32 19.02 19.02 19.01 19.01 0.6K
11:33 19.03 19.03 19.03 19.03 0.1K
11:34 19.02 19.03 19.02 19.02 2.2K
11:38 19.05 19.07 19.05 19.07 0.7K
11:42 19.03 19.03 19.03 19.03 0.5K
11:43 19.00 19.00 19.00 19.00 0.2K
11:45 19.03 19.03 19.03 19.03 0.2K
11:48 19.04 19.04 19.04 19.04 0.1K
11:50 19.05 19.05 19.05 19.05 0.3K
11:53 19.05 19.05 19.05 19.05 0.3K
11:57 19.00 19.00 19.00 19.00 0.4K
11:59 19.03 19.03 19.03 19.03 1.9K
12:00 19.00 19.00 19.00 19.00 0.1K
12:01 19.01 19.01 19.01 19.01 0.5K
12:04 19.01 19.01 19.01 19.01 0.4K
12:08 19.01 19.03 19.01 19.03 0.2K
12:14 19.01 19.03 19.01 19.03 2.7K
12:16 19.02 19.02 19.02 19.02 0.2K
12:17 19.03 19.03 19.03 19.03 1.6K
12:20 19.01 19.01 19.00 19.00 0.5K
12:21 19.03 19.03 19.03 19.03 1.4K
12:23 19.03 19.04 19.03 19.04 0.4K
12:24 19.05 19.05 19.05 19.05 2.4K
12:28 19.06 19.06 19.06 19.06 0.4K
12:29 19.04 19.04 19.04 19.04 0.3K
12:30 19.06 19.06 19.04 19.05 7.0K
12:33 19.08 19.08 19.08 19.08 3.4K
12:35 19.05 19.05 19.05 19.05 0.4K
12:36 19.06 19.06 19.04 19.04 1.0K
12:37 19.04 19.04 19.04 19.04 0.4K
12:41 19.09 19.09 19.07 19.07 4.2K
12:48 19.11 19.13 19.11 19.13 6.7K
12:50 19.11 19.11 19.11 19.11 5.2K
12:55 19.14 19.14 19.14 19.14 1.9K
12:58 19.07 19.07 19.07 19.07 0.9K
13:01 19.06 19.15 19.06 19.15 8.3K
13:02 19.07 19.07 19.07 19.07 0.2K
13:03 19.09 19.09 19.09 19.09 0.4K
13:09 19.11 19.11 19.11 19.11 0.2K
13:18 19.11 19.15 19.11 19.14 0.7K
13:20 19.14 19.14 19.13 19.14 0.9K
13:24 19.10 19.10 19.10 19.10 0.3K
13:26 19.20 19.20 19.19 19.19 3.7K
13:31 19.23 19.23 19.21 19.21 0.4K
13:32 19.25 19.25 19.25 19.25 0.2K
13:35 19.25 19.25 19.25 19.25 3.0K
13:36 19.24 19.24 19.24 19.24 0.9K
13:38 19.26 19.27 19.26 19.27 0.5K
13:43 19.25 19.25 19.25 19.25 0.2K
13:45 19.28 19.30 19.28 19.30 3.1K
13:46 19.28 19.28 19.28 19.27 0.4K
13:49 19.25 19.28 19.25 19.28 1.6K
13:50 19.30 19.30 19.30 19.30 1.8K
13:51 19.38 19.38 19.38 19.38 0.2K
13:54 19.32 19.32 19.32 19.32 0.3K
13:55 19.39 19.39 19.39 19.39 0.2K
14:00 19.34 19.34 19.34 19.34 0.6K
14:03 19.34 19.34 19.34 19.34 2.1K
14:05 19.40 19.40 19.35 19.35 1.9K
14:08 19.37 19.40 19.36 19.40 1.7K
14:09 19.33 19.35 19.33 19.35 1.4K
14:10 19.31 19.31 19.31 19.31 2.8K
14:18 19.33 19.33 19.33 19.33 0.1K
14:20 19.33 19.33 19.33 19.33 0.2K
14:22 19.35 19.35 19.35 19.35 0.5K
14:26 19.35 19.35 19.35 19.35 0.8K
14:30 19.30 19.30 19.30 19.30 0.6K
14:31 19.27 19.27 19.27 19.27 0.5K
14:33 19.26 19.26 19.26 19.26 1.3K
14:35 19.28 19.28 19.28 19.28 0.3K
14:36 19.34 19.53 19.34 19.49 29.5K
14:39 19.42 19.47 19.42 19.47 1.4K
14:41 19.43 19.43 19.43 19.43 0.6K
14:42 19.36 19.36 19.36 19.36 0.4K
14:46 19.35 19.48 19.35 19.48 2.4K
14:48 19.42 19.43 19.42 19.42 3.1K
14:49 19.43 19.43 19.43 19.43 1.0K
14:50 19.38 19.38 19.38 19.38 0.1K
14:52 19.40 19.40 19.40 19.40 0.1K
14:53 19.46 19.46 19.35 19.35 3.5K
15:01 19.37 19.37 19.37 19.37 0.4K
15:04 19.41 19.41 19.41 19.41 0.6K
15:09 19.42 19.42 19.42 19.42 1.4K
15:11 19.45 19.48 19.45 19.48 6.7K
15:12 19.49 19.49 19.49 19.49 3.4K
15:14 19.50 19.50 19.50 19.50 0.8K
15:15 19.41 19.45 19.41 19.45 1.8K
15:16 19.47 19.47 19.47 19.47 0.3K
15:17 19.48 19.49 19.44 19.49 2.4K
15:20 19.45 19.45 19.45 19.45 0.6K
15:21 19.53 19.53 19.53 19.53 10.1K
15:22 19.45 19.45 19.45 19.45 0.3K
15:25 19.44 19.44 19.44 19.44 0.5K
15:26 19.50 19.65 19.50 19.52 20.8K
15:27 19.52 19.52 19.52 19.52 1.2K
15:30 19.54 19.54 19.53 19.52 1.5K
15:32 19.53 19.61 19.50 19.61 1.0K
15:35 19.57 19.57 19.49 19.49 0.9K
15:36 19.49 19.49 19.49 19.49 0.2K
15:37 19.43 19.49 19.43 19.49 0.8K
15:38 19.50 19.50 19.49 19.49 0.3K
15:39 19.43 19.43 19.43 19.43 0.4K
15:43 19.51 19.51 19.51 19.51 0.4K
15:47 19.49 19.49 19.49 19.49 0.4K
15:48 19.53 19.58 19.53 19.58 3.3K
15:49 19.50 19.54 19.49 19.53 2.7K
15:50 19.49 19.49 19.49 19.49 0.5K
15:52 19.49 19.49 19.49 19.49 0.6K
15:53 19.49 19.49 19.49 19.49 0.9K
15:54 19.58 19.58 19.58 19.58 0.5K
15:56 19.51 19.59 19.51 19.57 1.2K
15:58 19.58 19.58 19.58 19.58 293.9K
15:59 19.59 19.59 19.56 19.57 10.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음