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
09:30 19.76 19.76 19.69 19.69 2.9K
09:31 19.70 19.70 19.61 19.61 0.7K
09:33 19.61 19.69 19.61 19.69 0.6K
09:35 19.69 19.69 19.69 19.69 0.3K
09:36 19.61 19.69 19.61 19.69 0.5K
09:37 19.60 19.62 19.52 19.52 3.6K
09:38 19.55 19.60 19.55 19.56 0.8K
09:39 19.57 19.57 19.57 19.57 0.3K
09:40 19.59 19.60 19.56 19.56 0.5K
09:41 19.57 19.59 19.57 19.57 5.5K
09:42 19.52 19.52 19.51 19.51 3.0K
09:43 19.52 19.52 19.51 19.52 3.2K
09:44 19.53 19.53 19.53 19.53 0.1K
09:45 19.52 19.52 19.52 19.52 0.6K
09:46 19.51 19.52 19.51 19.52 6.0K
09:47 19.52 19.57 19.52 19.55 1.5K
09:48 19.58 19.58 19.58 19.58 0.4K
09:50 19.59 19.59 19.51 19.51 2.9K
09:52 19.54 19.54 19.52 19.52 1.1K
09:55 19.58 19.59 19.55 19.56 2.0K
09:56 19.53 19.56 19.53 19.56 1.2K
09:57 19.56 19.56 19.56 19.56 1.1K
09:59 19.56 19.56 19.56 19.56 1.1K
10:01 19.56 19.56 19.56 19.56 0.2K
10:03 19.54 19.54 19.54 19.54 45.0K
10:04 19.56 19.56 19.53 19.53 1.3K
10:05 19.53 19.53 19.53 19.53 1.1K
10:06 19.53 19.53 19.53 19.53 0.7K
10:15 19.59 19.59 19.59 19.59 0.3K
10:19 19.55 19.55 19.55 19.55 2.5K
10:20 19.56 19.56 19.56 19.56 0.4K
10:23 19.56 19.58 19.56 19.58 0.2K
10:25 19.55 19.55 19.55 19.55 0.3K
10:26 19.56 19.56 19.56 19.56 0.5K
10:28 19.59 19.59 19.59 19.59 0.3K
10:35 19.58 19.63 19.58 19.63 1.0K
10:37 19.58 19.61 19.58 19.61 0.5K
10:38 19.59 19.59 19.56 19.56 0.5K
10:39 19.56 19.56 19.56 19.56 0.3K
10:44 19.62 19.62 19.62 19.62 0.8K
10:50 19.60 19.63 19.58 19.60 7.4K
10:51 19.61 19.61 19.61 19.61 1.8K
10:52 19.61 19.61 19.58 19.61 11.1K
10:53 19.59 19.59 19.59 19.59 0.2K
10:54 19.61 19.63 19.61 19.63 4.4K
10:55 19.61 19.61 19.61 19.61 1.1K
10:56 19.61 19.63 19.61 19.63 1.1K
10:57 19.61 19.63 19.61 19.63 2.0K
10:58 19.61 19.61 19.61 19.61 0.2K
10:59 19.62 19.62 19.62 19.62 2.0K
11:00 19.60 19.62 19.60 19.62 3.2K
11:02 19.59 19.59 19.59 19.59 2.4K
11:03 19.63 19.63 19.60 19.60 10.4K
11:04 19.58 19.63 19.57 19.57 5.3K
11:05 19.60 19.60 19.60 19.60 2.1K
11:06 19.63 19.63 19.63 19.63 0.3K
11:07 19.60 19.60 19.60 19.60 0.9K
11:08 19.58 19.63 19.58 19.63 1.3K
11:09 19.60 19.60 19.60 19.60 4.1K
11:10 19.60 19.60 19.60 19.60 1.9K
11:12 19.60 19.60 19.57 19.57 2.1K
11:17 19.63 19.63 19.63 19.63 0.1K
11:18 19.62 19.62 19.62 19.62 0.4K
11:20 19.58 19.63 19.58 19.63 0.8K
11:21 19.60 19.60 19.60 19.60 0.1K
11:22 19.60 19.60 19.57 19.57 1.2K
11:23 19.63 19.63 19.63 19.63 0.1K
11:24 19.61 19.61 19.61 19.60 2.4K
11:27 19.60 19.60 19.60 19.60 1.9K
11:28 19.58 19.58 19.58 19.58 0.5K
11:31 19.60 19.60 19.60 19.60 0.3K
11:33 19.60 19.60 19.60 19.60 0.2K
11:34 19.60 19.60 19.60 19.60 2.2K
11:35 19.58 19.58 19.58 19.58 0.9K
11:36 19.60 19.62 19.60 19.62 0.3K
11:38 19.59 19.59 19.59 19.59 0.6K
11:39 19.63 19.63 19.63 19.62 1.3K
11:43 19.62 19.62 19.62 19.62 0.6K
11:44 19.63 19.63 19.62 19.62 0.4K
11:46 19.63 19.63 19.63 19.63 1.5K
11:47 19.64 19.64 19.64 19.64 1.4K
11:51 19.64 19.64 19.64 19.64 0.7K
11:54 19.57 19.57 19.57 19.57 0.7K
11:55 19.59 19.59 19.58 19.58 10.5K
11:56 19.58 19.58 19.58 19.58 0.3K
11:57 19.59 19.59 19.54 19.54 9.7K
11:58 19.53 19.58 19.50 19.58 9.1K
12:00 19.57 19.57 19.57 19.57 0.8K
12:08 19.53 19.53 19.53 19.52 1.5K
12:13 19.50 19.53 19.50 19.52 4.9K
12:17 19.50 19.50 19.50 19.50 0.1K
12:20 19.53 19.53 19.51 19.51 0.5K
12:21 19.50 19.54 19.50 19.54 1.0K
12:24 19.50 19.51 19.50 19.51 0.9K
12:29 19.50 19.51 19.50 19.51 0.7K
12:30 19.50 19.51 19.50 19.51 1.5K
12:32 19.53 19.53 19.53 19.52 0.7K
12:35 19.50 19.50 19.50 19.50 2.0K
12:36 19.50 19.50 19.50 19.50 0.5K
12:41 19.57 19.57 19.57 19.57 0.2K
12:45 19.64 19.64 19.58 19.58 0.7K
12:50 19.52 19.62 19.52 19.62 0.4K
12:55 19.63 19.63 19.63 19.63 0.2K
12:56 19.52 19.52 19.52 19.52 0.3K
12:58 19.60 19.60 19.60 19.60 1.5K
13:07 19.64 19.64 19.64 19.64 1.3K
13:10 19.64 19.64 19.64 19.64 1.4K
13:13 19.57 19.57 19.57 19.57 1.3K
13:16 19.64 19.64 19.64 19.64 1.3K
13:18 19.57 19.57 19.52 19.52 2.0K
13:20 19.52 19.54 19.52 19.54 6.1K
13:22 19.60 19.60 19.60 19.60 0.5K
13:23 19.57 19.57 19.57 19.57 0.2K
13:27 19.51 19.51 19.51 19.51 0.2K
13:28 19.57 19.57 19.57 19.57 1.1K
13:33 19.64 19.64 19.64 19.64 0.7K
13:37 19.56 19.57 19.56 19.57 20.2K
13:39 19.60 19.61 19.54 19.55 24.7K
13:41 19.54 19.54 19.54 19.54 0.3K
13:42 19.53 19.53 19.52 19.52 0.7K
13:43 19.47 19.47 19.45 19.45 1.3K
13:44 19.45 19.45 19.45 19.45 2.0K
13:45 19.45 19.48 19.41 19.48 0.9K
13:49 19.48 19.48 19.48 19.48 1.0K
13:51 19.48 19.48 19.48 19.48 0.3K
13:52 19.42 19.48 19.42 19.48 0.3K
13:57 19.42 19.42 19.42 19.42 0.3K
13:58 19.41 19.41 19.41 19.41 2.2K
13:59 19.29 19.29 19.29 19.29 1.0K
14:00 19.29 19.29 19.29 19.29 3.4K
14:01 19.35 19.36 19.35 19.36 1.5K
14:02 19.35 19.35 19.35 19.35 1.9K
14:03 19.48 19.48 19.48 19.48 6.3K
14:04 19.39 19.39 19.39 19.39 0.1K
14:05 19.46 19.46 19.46 19.46 1.0K
14:07 19.41 19.41 19.41 19.41 0.1K
14:10 19.35 19.35 18.90 18.90 30.1K
14:11 18.92 18.92 18.86 18.86 1.6K
14:12 18.95 18.95 18.80 18.80 10.4K
14:14 18.94 18.94 18.94 18.93 0.4K
14:16 18.92 18.95 18.92 18.95 0.5K
14:17 18.82 18.95 18.82 18.95 2.4K
14:19 19.02 19.03 18.95 18.95 0.8K
14:21 19.01 19.01 19.01 19.01 2.3K
14:23 19.01 19.01 18.99 18.99 1.0K
14:24 18.99 18.99 18.99 18.99 1.1K
14:28 19.14 19.14 19.14 19.14 0.1K
14:29 18.85 18.85 18.85 18.85 1.0K
14:33 18.86 18.86 18.86 18.86 0.3K
14:35 19.07 19.07 18.85 18.85 3.5K
14:36 18.95 18.95 18.95 18.95 0.5K
14:39 18.91 18.91 18.84 18.84 0.2K
14:40 18.88 18.90 18.88 18.90 0.5K
14:41 18.88 18.88 18.88 18.88 0.9K
14:44 18.90 18.90 18.88 18.88 1.1K
14:48 18.88 18.89 18.87 18.87 2.0K
14:49 18.90 18.90 18.88 18.88 2.1K
14:52 18.85 18.87 18.85 18.85 5.7K
14:55 18.88 18.88 18.86 18.86 0.7K
14:57 18.88 18.88 18.88 18.88 1.3K
14:58 18.91 18.91 18.91 18.90 2.7K
15:05 18.89 18.89 18.89 18.89 0.5K
15:07 18.89 18.89 18.89 18.89 0.1K
15:10 18.91 18.91 18.87 18.87 1.9K
15:12 18.89 18.89 18.89 18.89 4.7K
15:18 18.87 18.88 18.87 18.88 1.4K
15:20 18.91 18.92 18.91 18.91 1.9K
15:21 18.91 18.91 18.90 18.90 0.9K
15:22 18.88 18.88 18.88 18.88 0.5K
15:24 18.88 18.88 18.86 18.86 2.2K
15:25 18.88 18.89 18.88 18.89 0.9K
15:26 18.95 18.95 18.95 18.95 0.8K
15:27 18.91 18.91 18.91 18.91 1.1K
15:28 18.87 18.93 18.87 18.93 1.1K
15:29 18.91 18.91 18.91 18.91 0.3K
15:30 18.86 18.88 18.84 18.84 2.8K
15:31 18.85 18.85 18.85 18.85 0.3K
15:32 18.85 18.85 18.84 18.84 1.0K
15:33 18.85 18.85 18.83 18.83 0.7K
15:34 18.85 18.85 18.85 18.85 4.9K
15:35 18.85 18.85 18.84 18.84 2.1K
15:36 18.85 18.85 18.85 18.85 0.2K
15:37 18.84 18.84 18.82 18.82 1.1K
15:38 18.85 18.85 18.82 18.84 2.2K
15:40 18.85 18.85 18.85 18.86 0.6K
15:42 18.86 18.86 18.86 18.86 11.7K
15:44 18.85 18.86 18.85 18.86 2.9K
15:45 18.86 18.99 18.86 18.99 1.7K
15:46 18.85 18.85 18.85 18.85 0.2K
15:47 18.94 19.01 18.94 19.01 11.9K
15:48 19.03 19.03 19.03 19.03 0.2K
15:49 19.25 19.25 19.02 19.18 11.8K
15:50 19.01 19.01 18.92 18.92 3.1K
15:51 18.88 18.88 18.86 18.86 937.7K
15:52 18.92 18.92 18.92 18.92 0.9K
15:55 18.82 18.82 18.82 18.82 5.3K
15:56 18.82 18.99 18.82 18.99 0.9K
15:57 18.89 18.91 18.82 18.82 10.0K
15:58 18.90 18.90 18.90 18.90 1.8K
15:59 19.00 19.00 18.85 18.85 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음