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 19.70 19.73 19.63 19.73 19.6K
09:31 19.73 19.74 19.73 19.74 11.3K
09:32 19.74 19.74 19.73 19.73 2.7K
09:33 19.74 19.74 19.73 19.74 5.8K
09:34 19.74 19.74 19.74 19.74 1.4K
09:35 19.73 19.75 19.73 19.75 2.4K
09:36 19.74 19.74 19.73 19.74 1.7K
09:37 19.73 19.75 19.73 19.75 4.3K
09:38 19.73 19.73 19.73 19.73 4.5K
09:39 19.74 19.75 19.74 19.74 1.0K
09:40 19.74 19.74 19.73 19.74 1.3K
09:41 19.73 19.74 19.73 19.74 1.0K
09:42 19.75 19.75 19.74 19.74 5.6K
09:43 19.74 19.75 19.74 19.75 5.2K
09:44 19.75 19.75 19.75 19.75 1.5K
09:45 19.74 19.75 19.73 19.73 3.0K
09:46 19.77 19.78 19.77 19.78 4.2K
09:47 19.78 19.78 19.78 19.77 0.3K
09:48 19.78 19.78 19.77 19.78 1.5K
09:49 19.77 19.77 19.77 19.77 0.4K
09:50 19.78 19.78 19.78 19.78 0.4K
09:51 19.77 19.77 19.77 19.77 0.8K
09:52 19.76 19.78 19.76 19.78 39.0K
09:53 19.77 19.78 19.77 19.78 1.5K
09:54 19.77 19.78 19.77 19.77 1.2K
09:55 19.78 19.78 19.78 19.77 0.6K
09:56 19.78 19.78 19.78 19.78 0.4K
09:57 19.77 19.77 19.77 19.77 0.3K
09:58 19.76 19.77 19.76 19.77 9.2K
09:59 19.77 19.77 19.76 19.77 2.6K
10:00 19.77 19.77 19.77 19.77 0.2K
10:02 19.77 19.77 19.76 19.76 2.0K
10:03 19.77 19.77 19.77 19.77 0.2K
10:04 19.77 19.77 19.76 19.77 0.4K
10:05 19.77 19.77 19.76 19.77 4.7K
10:06 19.76 19.77 19.76 19.76 0.7K
10:07 19.76 19.77 19.76 19.77 1.0K
10:09 19.77 19.77 19.76 19.76 1.3K
10:10 19.77 19.77 19.77 19.77 1.3K
10:11 19.77 19.77 19.77 19.77 1.3K
10:12 19.77 19.77 19.77 19.77 2.5K
10:13 19.79 19.79 19.79 19.79 0.4K
10:14 19.79 19.79 19.79 19.79 1.1K
10:15 19.78 19.79 19.78 19.79 2.1K
10:16 19.79 19.80 19.79 19.80 1.0K
10:17 19.79 19.80 19.79 19.80 1.0K
10:19 19.79 19.80 19.79 19.80 0.9K
10:20 19.79 19.81 19.79 19.81 2.5K
10:21 19.82 19.82 19.81 19.81 1.7K
10:22 19.81 19.81 19.81 19.81 0.2K
10:27 19.81 19.81 19.81 19.81 0.2K
10:28 19.83 19.83 19.81 19.82 0.8K
10:30 19.83 19.83 19.83 19.83 0.3K
10:31 19.84 19.84 19.84 19.84 0.5K
10:32 19.83 19.84 19.83 19.84 0.4K
10:33 19.84 19.84 19.84 19.84 0.9K
10:34 19.85 19.85 19.85 19.85 0.2K
10:37 19.85 19.85 19.85 19.85 3.1K
10:39 19.87 19.87 19.87 19.86 4.2K
10:40 19.87 19.87 19.85 19.85 2.9K
10:41 19.85 19.85 19.85 19.85 1.0K
10:42 19.84 19.84 19.84 19.84 0.8K
10:44 19.85 19.85 19.85 19.85 1.2K
10:45 19.84 19.85 19.84 19.84 1.0K
10:46 19.84 19.84 19.84 19.84 0.5K
10:48 19.84 19.84 19.84 19.84 0.5K
10:50 19.83 19.83 19.83 19.83 0.1K
10:51 19.85 19.85 19.85 19.85 0.2K
10:52 19.85 19.85 19.84 19.84 0.8K
10:55 19.85 19.85 19.85 19.85 0.6K
10:56 19.85 19.85 19.85 19.85 1.6K
11:00 19.84 19.84 19.84 19.84 0.4K
11:02 19.84 19.85 19.84 19.85 0.7K
11:03 19.84 19.84 19.84 19.84 0.2K
11:04 19.86 19.86 19.86 19.86 1.1K
11:07 19.86 19.86 19.86 19.86 0.2K
11:08 19.88 19.88 19.87 19.87 0.8K
11:10 19.86 19.86 19.86 19.86 0.2K
11:11 19.84 19.86 19.84 19.86 0.7K
11:13 19.85 19.85 19.85 19.85 0.2K
11:16 19.86 19.86 19.86 19.86 0.5K
11:17 19.86 19.86 19.86 19.86 0.3K
11:18 19.86 19.86 19.86 19.86 0.3K
11:20 19.86 19.86 19.86 19.86 0.2K
11:21 19.85 19.85 19.85 19.85 0.7K
11:23 19.86 19.86 19.86 19.86 0.2K
11:25 19.86 19.86 19.86 19.86 0.1K
11:26 19.86 19.86 19.86 19.86 0.3K
11:30 19.87 19.87 19.87 19.87 0.2K
11:32 19.87 19.87 19.87 19.87 0.3K
11:33 19.87 19.87 19.87 19.87 0.1K
11:34 19.88 19.88 19.87 19.87 1.1K
11:35 19.87 19.87 19.87 19.87 0.3K
11:36 19.87 19.87 19.87 19.87 1.4K
11:37 19.87 19.87 19.87 19.87 0.2K
11:38 19.87 19.87 19.87 19.87 0.9K
11:39 19.84 19.84 19.84 19.84 1.1K
11:40 19.85 19.85 19.84 19.84 0.6K
11:41 19.86 19.86 19.86 19.86 0.4K
11:42 19.88 19.88 19.88 19.88 0.2K
11:43 19.87 19.87 19.86 19.86 0.4K
11:46 19.88 19.88 19.88 19.88 0.8K
11:49 19.86 19.86 19.86 19.86 10.1K
11:50 19.88 19.88 19.88 19.88 0.4K
11:51 19.87 19.87 19.87 19.87 0.3K
11:52 19.87 19.88 19.87 19.87 6.8K
11:53 19.87 19.87 19.87 19.87 0.2K
11:54 19.87 19.88 19.87 19.88 0.3K
11:56 19.86 19.87 19.86 19.87 0.6K
11:57 19.88 19.88 19.88 19.88 0.2K
11:58 19.86 19.86 19.86 19.86 0.5K
12:00 19.81 19.81 19.81 19.81 0.4K
12:01 19.81 19.81 19.81 19.81 0.3K
12:03 19.83 19.83 19.83 19.83 0.6K
12:04 19.81 19.82 19.81 19.82 0.9K
12:05 19.84 19.84 19.84 19.84 0.2K
12:06 19.80 19.80 19.80 19.80 1.4K
12:08 19.85 19.85 19.85 19.85 0.4K
12:11 19.82 19.82 19.82 19.82 0.6K
12:12 19.81 19.81 19.81 19.81 0.3K
12:13 19.81 19.81 19.81 19.81 10.3K
12:15 19.81 19.81 19.80 19.80 24.6K
12:17 19.79 19.79 19.79 19.79 3.8K
12:18 19.71 19.71 19.69 19.69 0.5K
12:19 19.70 19.70 19.70 19.70 0.8K
12:20 19.70 19.70 19.70 19.70 0.6K
12:22 19.71 19.71 19.70 19.70 0.5K
12:25 19.70 19.70 19.70 19.70 0.4K
12:26 19.70 19.71 19.70 19.71 0.8K
12:27 19.70 19.70 19.68 19.68 6.7K
12:28 19.66 19.66 19.66 19.66 8.9K
12:30 19.70 19.70 19.65 19.65 2.8K
12:31 19.68 19.68 19.68 19.68 0.9K
12:32 19.70 19.70 19.69 19.69 2.5K
12:34 19.68 19.68 19.65 19.65 11.1K
12:35 19.69 19.69 19.69 19.69 1.2K
12:36 19.68 19.68 19.68 19.68 5.4K
12:39 19.68 19.68 19.68 19.68 0.4K
12:41 19.69 19.69 19.69 19.69 0.2K
12:43 19.69 19.69 19.69 19.69 0.2K
12:45 19.66 19.67 19.66 19.67 0.7K
12:47 19.68 19.68 19.68 19.68 0.5K
12:49 19.66 19.66 19.66 19.66 2.4K
12:51 19.68 19.68 19.68 19.68 0.2K
12:53 19.70 19.70 19.70 19.70 0.5K
12:55 19.70 19.70 19.70 19.70 0.8K
12:57 19.71 19.71 19.71 19.71 0.2K
12:59 19.70 19.70 19.70 19.70 0.7K
13:00 19.65 19.65 19.65 19.65 1.1K
13:01 19.69 19.69 19.69 19.68 0.2K
13:03 19.69 19.69 19.69 19.69 0.3K
13:04 19.70 19.70 19.70 19.70 0.2K
13:06 19.70 19.70 19.70 19.70 0.5K
13:08 19.70 19.70 19.70 19.70 0.3K
13:09 19.69 19.69 19.69 19.69 0.8K
13:12 19.69 19.69 19.69 19.69 1.0K
13:15 19.71 19.72 19.71 19.72 0.3K
13:18 19.75 19.75 19.75 19.75 0.3K
13:19 19.74 19.74 19.74 19.74 0.6K
13:20 19.75 19.75 19.75 19.75 0.3K
13:21 19.75 19.75 19.75 19.75 0.4K
13:23 19.76 19.76 19.76 19.76 0.4K
13:26 19.76 19.76 19.76 19.76 0.2K
13:30 19.77 19.77 19.77 19.77 0.3K
13:31 19.76 19.76 19.76 19.76 3.0K
13:33 19.77 19.77 19.77 19.77 0.7K
13:36 19.78 19.78 19.78 19.77 0.5K
13:37 19.76 19.76 19.76 19.76 0.1K
13:39 19.76 19.76 19.76 19.76 1.3K
13:42 19.77 19.77 19.77 19.77 0.5K
13:43 19.79 19.79 19.79 19.79 0.3K
13:46 19.78 19.78 19.78 19.78 0.3K
13:48 19.78 19.78 19.78 19.78 0.2K
13:49 19.78 19.78 19.78 19.77 0.6K
13:50 19.78 19.78 19.78 19.78 0.2K
13:52 19.79 19.79 19.79 19.79 0.2K
13:53 19.78 19.78 19.78 19.78 48.3K
13:54 19.77 19.80 19.77 19.80 0.6K
13:55 19.77 19.78 19.77 19.78 0.6K
13:57 19.77 19.77 19.77 19.77 0.7K
14:00 19.75 19.76 19.72 19.76 9.0K
14:01 19.76 19.76 19.76 19.76 1.5K
14:03 19.76 19.76 19.76 19.76 0.6K
14:05 19.76 19.76 19.76 19.76 0.3K
14:07 19.76 19.76 19.76 19.76 0.3K
14:10 19.76 19.76 19.76 19.76 0.2K
14:11 19.75 19.75 19.75 19.75 0.5K
14:12 19.76 19.76 19.76 19.76 0.2K
14:13 19.76 19.76 19.76 19.76 0.2K
14:15 19.76 19.76 19.76 19.76 0.2K
14:17 19.76 19.76 19.76 19.76 0.2K
14:18 19.76 19.76 19.76 19.76 0.1K
14:20 19.75 19.75 19.75 19.75 0.4K
14:21 19.74 19.74 19.74 19.74 0.3K
14:23 19.73 19.73 19.73 19.73 0.3K
14:25 19.73 19.73 19.73 19.73 0.5K
14:29 19.73 19.73 19.73 19.73 0.7K
14:32 19.72 19.72 19.72 19.72 0.2K
14:33 19.73 19.73 19.73 19.73 0.3K
14:34 19.73 19.73 19.73 19.73 0.2K
14:37 19.73 19.73 19.73 19.73 0.7K
14:44 19.75 19.75 19.75 19.75 0.8K
14:46 19.75 19.76 19.75 19.75 0.7K
14:47 19.75 19.76 19.75 19.76 0.4K
14:48 19.75 19.75 19.75 19.75 0.1K
14:49 19.75 19.76 19.75 19.75 1.2K
14:50 19.76 19.76 19.75 19.75 0.2K
14:51 19.76 19.76 19.75 19.75 0.3K
14:52 19.77 19.77 19.76 19.76 0.3K
14:53 19.76 19.76 19.76 19.76 0.4K
14:54 19.75 19.76 19.75 19.76 1.2K
15:00 19.76 19.76 19.76 19.76 0.5K
15:02 19.76 19.76 19.76 19.76 0.2K
15:05 19.76 19.76 19.76 19.76 0.1K
15:06 19.76 19.76 19.76 19.76 0.3K
15:08 19.76 19.76 19.75 19.75 0.6K
15:09 19.76 19.76 19.76 19.76 0.2K
15:11 19.75 19.75 19.75 19.75 1.3K
15:14 19.73 19.73 19.73 19.73 0.3K
15:16 19.74 19.74 19.74 19.74 0.3K
15:17 19.75 19.75 19.75 19.75 0.4K
15:18 19.74 19.74 19.72 19.72 0.9K
15:19 19.75 19.75 19.75 19.75 0.2K
15:20 19.75 19.75 19.74 19.74 0.3K
15:21 19.74 19.74 19.74 19.74 0.2K
15:22 19.74 19.74 19.74 19.74 0.3K
15:23 19.75 19.75 19.75 19.75 0.2K
15:25 19.75 19.75 19.74 19.74 0.5K
15:26 19.75 19.75 19.75 19.75 0.3K
15:27 19.75 19.75 19.75 19.75 0.2K
15:28 19.75 19.76 19.75 19.76 2.0K
15:30 19.76 19.76 19.75 19.75 1.7K
15:31 19.75 19.75 19.74 19.74 0.4K
15:32 19.75 19.75 19.75 19.75 0.2K
15:34 19.75 19.75 19.75 19.75 0.2K
15:35 19.75 19.75 19.75 19.75 1.1K
15:37 19.76 19.76 19.75 19.75 1.0K
15:39 19.76 19.76 19.76 19.76 0.2K
15:40 19.75 19.75 19.75 19.75 0.2K
15:41 19.76 19.76 19.76 19.76 0.2K
15:43 19.76 19.76 19.76 19.76 0.3K
15:45 19.76 19.76 19.76 19.76 0.6K
15:46 19.77 19.77 19.77 19.77 0.1K
15:47 19.77 19.77 19.77 19.77 0.2K
15:49 19.77 19.77 19.77 19.77 0.2K
15:50 19.76 19.76 19.75 19.75 1.1K
15:51 19.76 19.77 19.76 19.77 0.4K
15:52 19.76 19.76 19.76 19.76 0.7K
15:53 19.76 19.76 19.75 19.75 0.6K
15:54 19.75 19.76 19.75 19.76 0.4K
15:55 19.74 19.76 19.74 19.76 0.3K
15:56 19.75 19.75 19.75 19.75 8.0K
15:57 19.75 19.75 19.75 19.75 0.3K
15:59 19.74 19.76 19.72 19.76 11.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음