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

IVOL
🏛️ 미국 →
19.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.64 19.64 19.62 19.61 6.5K
09:34 19.61 19.61 19.60 19.60 0.9K
09:37 19.63 19.63 19.63 19.63 0.4K
09:39 19.62 19.62 19.62 19.62 1.0K
09:41 19.61 19.61 19.61 19.61 0.2K
09:42 19.61 19.61 19.60 19.60 2.5K
09:44 19.62 19.62 19.62 19.62 0.1K
09:45 19.61 19.61 19.61 19.61 0.5K
09:47 19.61 19.61 19.61 19.61 0.2K
09:48 19.62 19.62 19.62 19.61 1.4K
09:51 19.62 19.62 19.62 19.62 0.1K
09:52 19.62 19.62 19.62 19.62 79.4K
09:53 19.62 19.63 19.62 19.63 37.9K
09:54 19.62 19.67 19.62 19.66 19.7K
09:55 19.66 19.66 19.65 19.65 8.1K
09:56 19.66 19.66 19.66 19.66 8.1K
09:57 19.66 19.67 19.66 19.67 76.3K
09:58 19.67 19.67 19.66 19.67 7.4K
09:59 19.66 19.66 19.66 19.66 0.9K
10:00 19.66 19.67 19.66 19.67 5.1K
10:01 19.68 19.68 19.68 19.68 1.3K
10:02 19.68 19.68 19.67 19.68 8.3K
10:03 19.67 19.67 19.65 19.67 10.0K
10:04 19.65 19.67 19.65 19.67 7.6K
10:05 19.67 19.67 19.67 19.67 0.8K
10:06 19.67 19.67 19.67 19.67 2.7K
10:07 19.67 19.67 19.66 19.66 2.2K
10:08 19.67 19.67 19.67 19.67 3.8K
10:09 19.67 19.67 19.67 19.67 1.8K
10:10 19.67 19.67 19.66 19.67 2.3K
10:11 19.67 19.67 19.67 19.67 2.7K
10:12 19.67 19.68 19.67 19.67 12.6K
10:13 19.68 19.68 19.67 19.67 1.9K
10:14 19.68 19.68 19.67 19.68 3.0K
10:15 19.68 19.68 19.67 19.67 1.3K
10:16 19.68 19.68 19.68 19.68 3.6K
10:17 19.68 19.68 19.68 19.68 2.4K
10:18 19.67 19.68 19.67 19.68 1.3K
10:19 19.68 19.68 19.68 19.68 1.7K
10:20 19.68 19.68 19.67 19.68 3.3K
10:21 19.68 19.68 19.67 19.67 1.9K
10:22 19.68 19.68 19.68 19.68 0.5K
10:23 19.67 19.68 19.67 19.68 0.8K
10:24 19.67 19.67 19.67 19.67 8.0K
10:25 19.67 19.67 19.67 19.67 12.8K
10:26 19.67 19.67 19.67 19.67 7.6K
10:27 19.67 19.67 19.67 19.67 1.8K
10:28 19.68 19.68 19.67 19.67 1.9K
10:29 19.67 19.67 19.67 19.67 1.0K
10:30 19.67 19.67 19.67 19.67 8.6K
10:31 19.67 19.67 19.67 19.67 7.9K
10:32 19.67 19.67 19.67 19.67 4.0K
10:33 19.67 19.67 19.67 19.67 6.5K
10:36 19.68 19.68 19.68 19.67 0.4K
10:37 19.68 19.68 19.68 19.68 5.2K
10:38 19.67 19.70 19.67 19.70 4.9K
10:39 19.67 19.67 19.67 19.67 0.9K
10:40 19.67 19.68 19.67 19.68 2.2K
10:41 19.68 19.68 19.68 19.67 1.2K
10:43 19.68 19.68 19.68 19.67 0.5K
10:45 19.68 19.68 19.68 19.68 0.4K
10:46 19.68 19.68 19.68 19.68 3.5K
10:47 19.68 19.68 19.68 19.68 0.1K
10:48 19.67 19.68 19.67 19.68 3.2K
10:49 19.68 19.68 19.68 19.68 3.5K
10:50 19.68 19.68 19.68 19.68 0.3K
10:52 19.68 19.69 19.68 19.69 0.8K
10:53 19.68 19.68 19.68 19.68 0.4K
10:55 19.69 19.69 19.69 19.69 0.2K
10:56 19.69 19.69 19.69 19.69 0.4K
10:59 19.69 19.69 19.69 19.69 1.1K
11:00 19.68 19.69 19.68 19.69 1.4K
11:02 19.69 19.69 19.69 19.68 0.9K
11:03 19.68 19.69 19.68 19.69 7.0K
11:04 19.69 19.69 19.69 19.69 9.9K
11:05 19.69 19.69 19.69 19.69 1.3K
11:07 19.68 19.68 19.68 19.69 1.0K
11:08 19.69 19.69 19.69 19.69 0.8K
11:09 19.69 19.69 19.69 19.69 2.0K
11:12 19.69 19.69 19.69 19.69 0.4K
11:16 19.69 19.69 19.69 19.69 1.1K
11:17 19.68 19.68 19.68 19.68 3.8K
11:18 19.69 19.69 19.68 19.69 9.6K
11:22 19.70 19.70 19.70 19.70 1.0K
11:23 19.67 19.67 19.67 19.67 5.4K
11:24 19.68 19.68 19.68 19.68 0.1K
11:25 19.68 19.68 19.68 19.68 0.7K
11:28 19.68 19.68 19.68 19.68 0.2K
11:29 19.68 19.68 19.68 19.68 0.3K
11:30 19.68 19.68 19.68 19.68 1.7K
11:32 19.68 19.68 19.68 19.68 0.5K
11:33 19.68 19.68 19.68 19.68 0.5K
11:36 19.68 19.68 19.68 19.68 0.1K
11:37 19.67 19.68 19.67 19.68 1.1K
11:38 19.67 19.68 19.67 19.68 3.5K
11:39 19.68 19.68 19.68 19.68 0.2K
11:41 19.67 19.67 19.67 19.67 1.8K
11:43 19.67 19.67 19.67 19.67 0.9K
11:44 19.67 19.67 19.67 19.67 0.2K
11:47 19.66 19.67 19.66 19.67 0.8K
11:51 19.67 19.67 19.67 19.67 0.1K
11:52 19.67 19.67 19.67 19.67 0.2K
11:53 19.67 19.68 19.67 19.67 2.7K
11:58 19.66 19.66 19.66 19.66 0.8K
11:59 19.74 19.74 19.68 19.68 230.7K
12:00 19.69 19.69 19.69 19.69 0.2K
12:02 19.69 19.69 19.69 19.69 0.2K
12:03 19.69 19.69 19.69 19.69 0.5K
12:04 19.67 19.67 19.67 19.67 3.8K
12:07 19.67 19.67 19.67 19.67 0.4K
12:08 19.67 19.67 19.67 19.67 0.8K
12:11 19.67 19.67 19.67 19.66 0.1K
12:13 19.67 19.67 19.67 19.67 0.1K
12:14 19.67 19.67 19.67 19.67 0.7K
12:16 19.67 19.67 19.65 19.65 2.8K
12:17 19.66 19.66 19.66 19.66 2.9K
12:19 19.64 19.64 19.64 19.64 0.3K
12:20 19.62 19.63 19.62 19.63 3.2K
12:21 19.63 19.63 19.63 19.63 0.2K
12:22 19.62 19.62 19.61 19.61 12.8K
12:24 19.62 19.62 19.62 19.62 0.9K
12:25 19.62 19.62 19.62 19.62 0.2K
12:26 19.61 19.61 19.61 19.61 24.4K
12:27 19.60 19.60 19.60 19.60 0.2K
12:31 19.60 19.60 19.60 19.60 1.0K
12:32 19.60 19.60 19.60 19.60 0.1K
12:33 19.61 19.61 19.61 19.60 0.2K
12:35 19.61 19.61 19.61 19.61 8.4K
12:36 19.61 19.61 19.61 19.61 0.1K
12:37 19.61 19.61 19.61 19.61 1.1K
12:38 19.61 19.61 19.61 19.61 0.1K
12:40 19.61 19.61 19.60 19.60 1.7K
12:41 19.61 19.61 19.61 19.61 1.8K
12:42 19.58 19.59 19.58 19.59 28.8K
12:43 19.58 19.61 19.58 19.59 4.3K
12:44 19.60 19.60 19.60 19.60 2.8K
12:45 19.58 19.59 19.58 19.59 1.0K
12:46 19.61 19.61 19.61 19.61 6.7K
12:47 19.59 19.59 19.59 19.60 0.8K
12:48 19.60 19.60 19.60 19.60 1.9K
12:50 19.60 19.67 19.60 19.67 3.7K
12:51 19.61 19.61 19.61 19.61 2.1K
12:52 19.61 19.61 19.60 19.60 0.8K
12:53 19.61 19.61 19.60 19.61 1.1K
12:54 19.60 19.61 19.60 19.61 0.5K
12:55 19.61 19.61 19.61 19.61 1.8K
12:58 19.61 19.61 19.60 19.60 1.9K
13:00 19.61 19.61 19.61 19.61 0.2K
13:01 19.61 19.61 19.61 19.61 3.1K
13:03 19.60 19.60 19.60 19.60 0.1K
13:04 19.61 19.61 19.61 19.61 1.3K
13:05 19.61 19.61 19.61 19.61 0.4K
13:06 19.61 19.61 19.61 19.61 0.5K
13:07 19.61 19.61 19.61 19.61 0.3K
13:08 19.61 19.61 19.61 19.61 0.6K
13:09 19.61 19.61 19.61 19.61 0.3K
13:10 19.62 19.62 19.62 19.61 0.2K
13:12 19.62 19.62 19.62 19.62 0.1K
13:13 19.62 19.62 19.62 19.62 0.1K
13:14 19.62 19.62 19.62 19.62 0.2K
13:15 19.61 19.61 19.61 19.61 1.1K
13:17 19.62 19.62 19.62 19.62 0.6K
13:20 19.62 19.62 19.62 19.62 0.4K
13:24 19.62 19.62 19.62 19.62 0.2K
13:25 19.62 19.62 19.62 19.62 0.1K
13:26 19.62 19.62 19.62 19.62 2.0K
13:29 19.61 19.62 19.61 19.61 3.6K
13:31 19.62 19.62 19.62 19.62 25.4K
13:32 19.62 19.62 19.62 19.62 0.5K
13:33 19.62 19.62 19.62 19.62 1.3K
13:34 19.62 19.62 19.62 19.62 5.8K
13:36 19.62 19.62 19.62 19.62 0.3K
13:37 19.60 19.60 19.60 19.60 10.7K
13:38 19.59 19.60 19.59 19.60 3.0K
13:40 19.61 19.61 19.61 19.61 2.5K
13:42 19.61 19.61 19.61 19.61 1.3K
13:44 19.60 19.61 19.60 19.61 37.1K
13:45 19.61 19.61 19.61 19.61 1.0K
13:46 19.61 19.61 19.61 19.61 1.2K
13:47 19.60 19.60 19.60 19.60 1.3K
13:48 19.60 19.60 19.60 19.60 1.5K
13:49 19.60 19.60 19.60 19.60 0.2K
13:50 19.60 19.60 19.59 19.59 1.3K
13:51 19.60 19.60 19.60 19.60 0.1K
13:52 19.60 19.60 19.60 19.59 0.9K
13:54 19.60 19.60 19.60 19.60 0.3K
13:55 19.60 19.60 19.60 19.60 0.3K
13:57 19.60 19.60 19.60 19.60 1.0K
13:59 19.60 19.60 19.60 19.60 0.6K
14:00 19.60 19.60 19.60 19.60 0.6K
14:01 19.60 19.60 19.60 19.60 1.8K
14:02 19.60 19.60 19.60 19.60 0.4K
14:05 19.59 19.59 19.59 19.59 0.1K
14:06 19.60 19.60 19.60 19.60 1.1K
14:07 19.60 19.60 19.60 19.60 2.4K
14:08 19.60 19.60 19.59 19.60 0.5K
14:10 19.59 19.59 19.58 19.58 2.9K
14:11 19.57 19.57 19.55 19.56 5.4K
14:12 19.56 19.56 19.56 19.56 1.0K
14:13 19.57 19.57 19.57 19.57 1.4K
14:14 19.57 19.57 19.57 19.57 0.2K
14:15 19.57 19.57 19.56 19.56 0.9K
14:18 19.57 19.57 19.57 19.57 0.3K
14:19 19.57 19.57 19.57 19.57 0.2K
14:20 19.57 19.58 19.56 19.56 1.7K
14:21 19.57 19.57 19.54 19.57 0.7K
14:22 19.56 19.57 19.56 19.56 0.7K
14:23 19.57 19.57 19.56 19.56 1.0K
14:24 19.57 19.58 19.56 19.58 1.2K
14:25 19.57 19.58 19.57 19.57 2.7K
14:26 19.58 19.58 19.57 19.58 0.9K
14:27 19.57 19.58 19.57 19.58 0.5K
14:28 19.58 19.58 19.58 19.58 0.9K
14:29 19.58 19.59 19.57 19.59 1.2K
14:30 19.58 19.59 19.58 19.59 1.4K
14:31 19.59 19.60 19.57 19.58 1.4K
14:32 19.57 19.57 19.57 19.57 2.3K
14:36 19.57 19.57 19.57 19.57 0.5K
14:37 19.57 19.58 19.57 19.58 0.9K
14:38 19.57 19.57 19.57 19.57 1.3K
14:39 19.57 19.57 19.57 19.57 1.3K
14:40 19.57 19.57 19.57 19.57 1.1K
14:42 19.58 19.58 19.58 19.58 0.5K
14:43 19.57 19.57 19.57 19.57 0.4K
14:46 19.58 19.58 19.58 19.58 0.5K
14:47 19.57 19.57 19.57 19.57 0.8K
14:48 19.57 19.57 19.57 19.57 7.8K
14:49 19.58 19.58 19.58 19.58 0.3K
14:50 19.57 19.57 19.57 19.57 0.6K
14:51 19.58 19.58 19.57 19.57 1.3K
14:53 19.58 19.58 19.58 19.58 0.5K
14:54 19.57 19.57 19.57 19.57 0.3K
14:55 19.56 19.57 19.56 19.57 33.9K
14:57 19.57 19.57 19.57 19.57 2.0K
14:58 19.56 19.57 19.56 19.57 1.5K
14:59 19.58 19.58 19.58 19.58 0.6K
15:01 19.57 19.57 19.57 19.57 0.1K
15:03 19.59 19.59 19.59 19.59 0.1K
15:04 19.57 19.57 19.57 19.57 0.3K
15:05 19.57 19.57 19.57 19.57 2.1K
15:06 19.57 19.57 19.57 19.57 0.3K
15:07 19.56 19.57 19.56 19.57 8.2K
15:08 19.58 19.58 19.58 19.58 0.5K
15:10 19.60 19.60 19.60 19.60 0.3K
15:11 19.60 19.60 19.60 19.60 0.2K
15:12 19.57 19.57 19.57 19.57 1.4K
15:13 19.57 19.57 19.57 19.57 0.8K
15:14 19.60 19.60 19.60 19.60 0.3K
15:17 19.57 19.57 19.57 19.57 2.1K
15:18 19.60 19.61 19.60 19.61 1.2K
15:19 19.60 19.60 19.59 19.59 5.3K
15:20 19.58 19.58 19.58 19.58 2.1K
15:22 19.59 19.59 19.59 19.59 1.1K
15:24 19.59 19.59 19.58 19.58 1.5K
15:25 19.60 19.61 19.58 19.58 31.4K
15:27 19.59 19.59 19.59 19.59 0.4K
15:29 19.58 19.58 19.58 19.58 0.1K
15:30 19.58 19.58 19.58 19.58 0.3K
15:31 19.58 19.59 19.58 19.58 0.9K
15:32 19.59 19.59 19.58 19.58 1.2K
15:33 19.58 19.59 19.58 19.59 1.0K
15:34 19.58 19.58 19.58 19.58 1.1K
15:37 19.59 19.59 19.59 19.59 0.4K
15:38 19.59 19.59 19.58 19.58 10.3K
15:39 19.58 19.59 19.58 19.59 0.6K
15:40 19.59 19.59 19.59 19.59 0.7K
15:42 19.59 19.59 19.59 19.59 0.6K
15:43 19.59 19.59 19.59 19.59 0.5K
15:44 19.59 19.60 19.59 19.60 5.1K
15:46 19.59 19.59 19.59 19.59 0.3K
15:48 19.60 19.60 19.60 19.60 1.2K
15:49 19.60 19.60 19.59 19.59 1.7K
15:51 19.60 19.60 19.60 19.60 1.5K
15:52 19.60 19.60 19.60 19.60 0.3K
15:53 19.60 19.60 19.60 19.60 0.7K
15:54 19.60 19.60 19.60 19.60 0.5K
15:55 19.60 19.60 19.59 19.59 4.5K
15:57 19.59 19.59 19.58 19.59 3.6K
15:58 19.59 19.59 19.55 19.55 6.7K
15:59 19.57 19.57 19.55 19.55 2.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음