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 19.38 19.38 19.38 19.38 3.4K
09:31 19.46 19.46 19.40 19.45 1.2K
09:32 19.37 19.37 19.37 19.37 1.0K
09:33 19.43 19.43 19.43 19.43 0.1K
09:34 19.42 19.42 19.42 19.42 0.7K
09:35 19.42 19.42 19.37 19.42 1.6K
09:36 19.39 19.44 19.39 19.44 3.9K
09:37 19.45 19.45 19.39 19.39 6.6K
09:38 19.40 19.40 19.40 19.40 5.4K
09:39 19.38 19.38 19.34 19.36 1.8K
09:40 19.37 19.37 19.37 19.37 1.1K
09:41 19.36 19.36 19.36 19.36 0.2K
09:43 19.35 19.35 19.35 19.35 0.7K
09:44 19.33 19.33 19.33 19.33 2.1K
09:45 19.34 19.34 19.22 19.22 0.9K
09:46 19.26 19.27 19.20 19.27 2.4K
09:47 19.33 19.34 19.33 19.33 1.6K
09:49 19.34 19.34 19.25 19.25 1.8K
09:50 19.33 19.33 19.33 19.33 0.2K
09:51 19.34 19.34 19.33 19.33 0.6K
09:52 19.20 19.25 19.20 19.25 0.3K
09:54 19.27 19.27 19.27 19.27 0.5K
09:55 19.21 19.21 19.21 19.21 1.8K
09:56 19.27 19.27 19.27 19.27 0.4K
09:58 19.28 19.28 19.28 19.28 1.8K
10:02 19.27 19.27 19.27 19.27 0.5K
10:05 19.29 19.29 19.28 19.28 0.3K
10:06 19.34 19.34 19.29 19.29 0.6K
10:07 19.23 19.30 19.23 19.30 1.4K
10:08 19.30 19.30 19.30 19.30 0.5K
10:09 19.27 19.34 19.26 19.34 2.5K
10:11 19.33 19.33 19.26 19.32 2.5K
10:12 19.31 19.31 19.31 19.31 0.3K
10:14 19.31 19.31 19.31 19.31 0.1K
10:15 19.28 19.28 19.28 19.28 1.3K
10:16 19.28 19.28 19.23 19.23 4.9K
10:17 19.19 19.20 19.15 19.15 11.2K
10:18 19.20 19.20 19.20 19.20 0.8K
10:19 19.13 19.16 19.13 19.16 1.1K
10:20 19.15 19.15 19.15 19.15 0.3K
10:21 19.12 19.12 19.12 19.12 2.2K
10:24 19.11 19.11 19.09 19.09 0.6K
10:33 19.21 19.21 19.21 19.21 1.0K
10:34 19.15 19.16 19.15 19.16 0.4K
10:35 19.13 19.13 19.13 19.13 0.4K
10:36 19.21 19.21 19.12 19.12 2.9K
10:39 19.21 19.21 19.21 19.21 0.1K
10:40 19.21 19.21 19.17 19.21 1.3K
10:42 19.25 19.25 19.23 19.23 1.3K
10:43 19.24 19.24 19.24 19.24 1.4K
10:44 19.25 19.25 19.25 19.25 0.3K
10:45 19.22 19.22 19.22 19.22 4.9K
10:46 19.27 19.27 19.25 19.25 0.3K
10:50 19.26 19.26 19.26 19.26 0.6K
10:54 19.22 19.22 19.22 19.22 0.2K
10:55 19.25 19.26 19.25 19.26 1.9K
10:57 19.25 19.25 19.25 19.25 1.7K
10:58 19.24 19.26 19.24 19.26 0.7K
10:59 19.27 19.29 19.27 19.29 3.8K
11:00 19.29 19.29 19.29 19.29 0.6K
11:03 19.30 19.30 19.30 19.30 0.5K
11:06 19.28 19.28 19.25 19.28 1.3K
11:08 19.28 19.30 19.28 19.27 7.3K
11:09 19.28 19.28 19.28 19.28 0.3K
11:10 19.29 19.29 19.28 19.28 0.7K
11:11 19.25 19.25 19.25 19.25 0.4K
11:13 19.30 19.30 19.30 19.30 0.3K
11:16 19.30 19.30 19.28 19.29 1.6K
11:17 19.28 19.28 19.28 19.27 0.3K
11:18 19.30 19.32 19.30 19.32 1.3K
11:19 19.34 19.34 19.34 19.34 0.1K
11:21 19.34 19.34 19.34 19.34 5.4K
11:22 19.34 19.34 19.30 19.31 16.1K
11:23 19.31 19.31 19.31 19.31 0.3K
11:25 19.30 19.30 19.30 19.30 0.2K
11:27 19.30 19.31 19.30 19.31 0.3K
11:30 19.28 19.31 19.28 19.31 2.3K
11:31 19.34 19.34 19.28 19.28 7.2K
11:32 19.31 19.33 19.31 19.33 0.2K
11:34 19.28 19.31 19.27 19.27 3.7K
11:35 19.31 19.31 19.31 19.31 0.1K
11:36 19.27 19.27 19.27 19.27 0.5K
11:37 19.28 19.29 19.28 19.27 0.9K
11:38 19.25 19.25 19.25 19.25 1.0K
11:39 19.28 19.28 19.28 19.27 0.2K
11:40 19.27 19.27 19.27 19.27 0.1K
11:42 19.30 19.30 19.30 19.30 0.2K
11:43 19.29 19.29 19.28 19.27 2.5K
11:44 19.28 19.28 19.28 19.28 0.9K
11:46 19.28 19.28 19.28 19.28 0.2K
11:47 19.28 19.29 19.28 19.29 4.5K
11:48 19.29 19.29 19.29 19.29 1.3K
11:49 19.30 19.30 19.30 19.30 0.3K
11:51 19.25 19.28 19.25 19.27 1.8K
11:52 19.27 19.27 19.27 19.27 0.2K
11:53 19.25 19.25 19.25 19.25 0.3K
11:55 19.30 19.30 19.30 19.30 0.4K
11:56 19.30 19.30 19.28 19.28 1.7K
11:57 19.28 19.28 19.28 19.28 0.5K
11:58 19.30 19.30 19.28 19.27 2.9K
11:59 19.30 19.30 19.30 19.30 0.5K
12:01 19.30 19.30 19.30 19.30 0.2K
12:02 19.27 19.27 19.27 19.27 0.3K
12:03 19.27 19.27 19.27 19.27 0.2K
12:05 19.28 19.28 19.28 19.28 0.2K
12:06 19.25 19.25 19.25 19.25 3.7K
12:10 19.28 19.28 19.28 19.28 0.3K
12:11 19.24 19.25 19.24 19.25 4.1K
12:14 19.28 19.28 19.25 19.25 3.5K
12:16 19.22 19.25 19.22 19.25 0.5K
12:22 19.25 19.25 19.25 19.25 0.2K
12:24 19.28 19.28 19.28 19.28 0.2K
12:27 19.28 19.28 19.25 19.25 0.4K
12:30 19.28 19.28 19.28 19.28 1.7K
12:31 19.25 19.28 19.25 19.28 5.6K
12:32 19.27 19.27 19.27 19.27 0.6K
12:33 19.25 19.25 19.25 19.25 1.1K
12:34 19.24 19.24 19.24 19.24 0.5K
12:36 19.25 19.25 19.25 19.25 0.9K
12:43 19.20 19.24 19.20 19.24 0.2K
12:44 19.23 19.23 19.23 19.23 0.7K
12:47 19.23 19.23 19.22 19.22 0.4K
12:54 19.23 19.25 19.23 19.25 0.3K
12:56 19.24 19.24 19.24 19.24 0.2K
12:59 19.21 19.23 19.21 19.23 16.7K
13:00 19.23 19.23 19.23 19.23 0.2K
13:03 19.22 19.22 19.20 19.20 1.0K
13:04 19.20 19.20 19.19 19.19 7.5K
13:07 19.21 19.21 19.21 19.21 0.4K
13:08 19.19 19.19 19.19 19.19 0.2K
13:09 19.19 19.21 19.17 19.19 4.4K
13:10 19.19 19.19 19.19 19.19 0.3K
13:13 19.21 19.21 19.21 19.21 0.3K
13:14 19.19 19.19 19.19 19.19 0.6K
13:15 19.20 19.20 19.20 19.20 0.4K
13:16 19.19 19.20 19.19 19.20 0.7K
13:19 19.19 19.19 19.19 19.19 0.3K
13:25 19.20 19.20 19.19 19.19 1.1K
13:27 19.18 19.18 19.18 19.18 1.0K
13:29 19.18 19.18 19.18 19.18 0.1K
13:31 19.16 19.16 19.16 19.16 1.0K
13:32 19.18 19.19 19.18 19.19 0.8K
13:34 19.19 19.19 19.19 19.19 0.3K
13:39 19.18 19.18 19.18 19.18 4.3K
13:40 19.19 19.19 19.19 19.19 0.3K
13:42 19.16 19.16 19.16 19.16 0.5K
13:46 19.20 19.20 19.20 19.20 1.1K
13:47 19.22 19.22 19.22 19.22 0.1K
13:49 19.20 19.20 19.20 19.20 0.3K
13:50 19.20 19.20 19.20 19.20 0.5K
13:52 19.17 19.20 19.17 19.20 0.9K
13:55 19.17 19.17 19.17 19.17 0.9K
13:56 19.17 19.17 19.17 19.17 2.7K
13:57 19.18 19.18 19.18 19.18 1.0K
13:58 19.18 19.18 19.18 19.18 0.2K
13:59 19.17 19.17 19.17 19.17 0.2K
14:02 19.16 19.17 19.16 19.17 1.3K
14:09 19.15 19.15 19.15 19.15 0.1K
14:10 19.12 19.12 19.12 19.12 0.6K
14:12 19.17 19.17 19.12 19.15 2.2K
14:15 19.15 19.15 19.15 19.15 1.0K
14:18 19.15 19.15 19.15 19.15 0.3K
14:19 19.15 19.15 19.15 19.15 0.3K
14:21 19.15 19.15 19.15 19.15 0.1K
14:23 19.17 19.17 19.17 19.16 1.2K
14:24 19.14 19.15 19.14 19.15 0.6K
14:26 19.15 19.15 19.15 19.15 0.2K
14:28 19.16 19.16 19.16 19.16 0.5K
14:33 19.15 19.15 19.15 19.15 0.3K
14:37 19.15 19.15 19.15 19.15 0.1K
14:38 19.13 19.14 19.13 19.14 0.3K
14:41 19.14 19.14 19.14 19.14 3.4K
14:42 19.15 19.15 19.15 19.15 0.6K
14:43 19.14 19.14 19.14 19.14 0.3K
14:46 19.12 19.14 19.12 19.14 10.6K
14:47 19.14 19.14 19.14 19.14 5.8K
14:52 19.14 19.15 19.14 19.15 1.0K
14:53 19.15 19.19 19.15 19.19 1.6K
14:57 19.16 19.16 19.15 19.15 1.4K
14:58 19.15 19.15 19.12 19.15 2.0K
15:01 19.14 19.14 19.14 19.14 6.4K
15:02 19.14 19.14 19.14 19.14 0.2K
15:04 19.14 19.14 19.12 19.12 0.8K
15:08 19.14 19.14 19.14 19.14 0.3K
15:12 19.12 19.16 19.12 19.15 4.6K
15:14 19.14 19.14 19.14 19.14 0.3K
15:16 19.15 19.15 19.15 19.15 0.3K
15:19 19.15 19.15 19.15 19.15 1.4K
15:20 19.16 19.16 19.15 19.15 0.7K
15:22 19.14 19.14 19.14 19.14 0.3K
15:23 19.15 19.15 19.15 19.15 0.6K
15:24 19.15 19.16 19.15 19.16 0.2K
15:25 19.15 19.15 19.15 19.15 0.3K
15:26 19.15 19.15 19.15 19.15 0.4K
15:27 19.16 19.16 19.14 19.14 1.9K
15:28 19.15 19.15 19.15 19.15 1.5K
15:31 19.13 19.13 19.13 19.13 0.8K
15:32 19.14 19.14 19.14 19.14 0.5K
15:34 19.14 19.14 19.14 19.14 0.4K
15:38 19.14 19.14 19.14 19.14 0.4K
15:41 19.14 19.14 19.14 19.14 1.0K
15:42 19.14 19.14 19.14 19.14 1.2K
15:43 19.14 19.14 19.14 19.14 0.3K
15:44 19.15 19.15 19.14 19.14 0.6K
15:45 19.13 19.13 19.13 19.13 0.7K
15:46 19.13 19.13 19.13 19.13 0.1K
15:47 19.12 19.15 19.12 19.14 2.6K
15:48 19.15 19.15 19.15 19.15 0.5K
15:49 19.12 19.12 19.12 19.12 0.2K
15:50 19.13 19.13 19.13 19.13 0.8K
15:51 19.14 19.14 19.11 19.13 1.9K
15:52 19.13 19.13 19.13 19.13 1.7K
15:53 19.13 19.13 19.13 19.13 1.5K
15:54 19.13 19.14 19.12 19.13 0.9K
15:55 19.13 19.13 19.13 19.13 1.4K
15:56 19.11 19.11 19.11 19.11 1.5K
15:58 19.12 19.13 19.12 19.13 0.4K
15:59 19.11 19.18 19.11 19.18 1.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음