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 19.26 19.26 19.26 19.26 5.2K
09:31 19.28 19.28 19.28 19.27 1.2K
09:32 19.27 19.27 19.26 19.26 1.1K
09:33 19.26 19.26 19.26 19.25 0.2K
09:34 19.25 19.26 19.25 19.26 1.7K
09:35 19.25 19.26 19.25 19.26 0.6K
09:37 19.26 19.26 19.25 19.25 2.0K
09:38 19.24 19.24 19.24 19.24 0.6K
09:39 19.25 19.25 19.24 19.25 1.2K
09:40 19.25 19.25 19.24 19.24 4.4K
09:41 19.25 19.25 19.25 19.25 0.8K
09:42 19.26 19.26 19.26 19.25 6.6K
09:43 19.26 19.26 19.26 19.26 0.4K
09:44 19.26 19.26 19.26 19.26 0.3K
09:45 19.27 19.27 19.27 19.27 0.9K
09:46 19.26 19.27 19.26 19.27 0.3K
09:47 19.27 19.27 19.27 19.27 1.0K
09:48 19.27 19.27 19.27 19.27 0.2K
09:49 19.27 19.27 19.26 19.26 0.7K
09:51 19.27 19.27 19.27 19.27 0.1K
09:52 19.25 19.25 19.25 19.25 2.2K
09:57 19.26 19.26 19.26 19.26 1.2K
09:58 19.25 19.25 19.25 19.25 1.5K
10:03 19.24 19.24 19.24 19.24 0.1K
10:04 19.25 19.25 19.25 19.25 2.1K
10:05 19.23 19.24 19.23 19.24 2.9K
10:08 19.25 19.25 19.25 19.25 2.5K
10:10 19.24 19.25 19.24 19.24 2.9K
10:15 19.25 19.25 19.25 19.25 0.9K
10:20 19.23 19.23 19.23 19.23 0.7K
10:21 19.26 19.26 19.26 19.26 0.3K
10:22 19.26 19.26 19.23 19.23 2.2K
10:26 19.22 19.22 19.21 19.21 1.6K
10:27 19.21 19.21 19.21 19.21 0.7K
10:28 19.20 19.22 19.20 19.22 1.0K
10:30 19.23 19.23 19.23 19.23 0.5K
10:31 19.24 19.24 19.24 19.24 0.2K
10:32 19.23 19.23 19.23 19.23 1.9K
10:35 19.22 19.22 19.22 19.22 0.4K
10:37 19.22 19.22 19.20 19.22 1.5K
10:38 19.21 19.21 19.21 19.21 0.1K
10:39 19.20 19.20 19.20 19.20 0.2K
10:40 19.20 19.22 19.20 19.22 0.2K
10:42 19.23 19.23 19.23 19.23 0.1K
10:44 19.22 19.22 19.22 19.22 2.3K
10:45 19.22 19.22 19.21 19.21 0.6K
10:46 19.22 19.22 19.22 19.22 0.2K
10:47 19.22 19.22 19.20 19.21 0.6K
10:48 19.20 19.20 19.20 19.20 0.7K
10:49 19.21 19.21 19.21 19.21 0.4K
10:51 19.22 19.22 19.22 19.22 2.0K
10:52 19.19 19.19 19.19 19.19 3.3K
10:53 19.19 19.19 19.19 19.19 0.5K
10:54 19.20 19.20 19.20 19.20 0.3K
10:55 19.21 19.21 19.21 19.21 2.1K
10:56 19.19 19.19 19.19 19.19 0.4K
10:57 19.20 19.20 19.19 19.19 0.6K
11:00 19.18 19.18 19.18 19.18 0.1K
11:01 19.19 19.19 19.17 19.17 6.3K
11:02 19.18 19.18 19.18 19.18 0.7K
11:03 19.17 19.17 19.17 19.17 0.4K
11:04 19.17 19.17 19.17 19.17 1.4K
11:05 19.20 19.20 19.20 19.20 0.5K
11:07 19.18 19.18 19.18 19.18 2.0K
11:08 19.19 19.19 19.18 19.18 2.2K
11:09 19.18 19.18 19.18 19.18 0.6K
11:10 19.18 19.18 19.18 19.19 2.1K
11:11 19.18 19.18 19.17 19.17 2.3K
11:12 19.19 19.19 19.19 19.19 0.5K
11:13 19.19 19.19 19.19 19.19 0.9K
11:14 19.19 19.19 19.19 19.19 0.4K
11:15 19.19 19.19 19.19 19.19 0.5K
11:17 19.18 19.18 19.18 19.18 0.7K
11:19 19.20 19.20 19.20 19.20 0.5K
11:20 19.19 19.19 19.18 19.18 0.7K
11:24 19.19 19.19 19.19 19.19 0.8K
11:26 19.18 19.18 19.18 19.18 0.1K
11:28 19.20 19.20 19.17 19.20 6.6K
11:29 19.19 19.29 19.19 19.29 157.5K
11:30 19.27 19.27 19.25 19.27 6.7K
11:31 19.26 19.26 19.26 19.26 6.6K
11:32 19.30 19.30 19.27 19.28 93.8K
11:33 19.24 19.25 19.24 19.25 1.7K
11:35 19.27 19.27 19.27 19.27 2.0K
11:36 19.24 19.26 19.24 19.26 0.5K
11:37 19.26 19.26 19.26 19.26 2.1K
11:41 19.25 19.25 19.25 19.25 0.7K
11:42 19.25 19.25 19.25 19.25 2.5K
11:44 19.28 19.28 19.28 19.28 0.1K
11:45 19.28 19.28 19.28 19.28 0.5K
11:50 19.28 19.28 19.28 19.28 0.5K
11:53 19.25 19.25 19.25 19.25 1.0K
11:55 19.27 19.27 19.27 19.27 0.2K
11:56 19.25 19.28 19.25 19.28 0.7K
11:57 19.25 19.25 19.25 19.25 1.1K
12:00 19.28 19.28 19.28 19.27 0.7K
12:01 19.27 19.27 19.26 19.26 1.4K
12:04 19.24 19.24 19.24 19.24 0.5K
12:06 19.29 19.29 19.29 19.29 0.8K
12:09 19.29 19.29 19.29 19.29 0.2K
12:12 19.28 19.28 19.28 19.28 0.9K
12:13 19.25 19.25 19.25 19.25 1.0K
12:14 19.28 19.28 19.28 19.28 0.1K
12:16 19.26 19.26 19.26 19.26 0.3K
12:18 19.26 19.26 19.26 19.26 2.9K
12:20 19.26 19.26 19.26 19.26 1.4K
12:23 19.25 19.26 19.25 19.26 2.3K
12:25 19.25 19.25 19.25 19.25 0.2K
12:27 19.23 19.23 19.23 19.23 1.5K
12:34 19.27 19.27 19.27 19.27 0.1K
12:36 19.27 19.27 19.27 19.27 1.2K
12:41 19.22 19.22 19.22 19.22 0.3K
12:42 19.25 19.25 19.25 19.25 0.2K
12:43 19.24 19.24 19.24 19.24 0.8K
12:48 19.24 19.24 19.24 19.24 4.4K
12:51 19.25 19.25 19.25 19.25 0.8K
12:54 19.23 19.23 19.23 19.23 0.3K
12:55 19.24 19.24 19.24 19.24 0.2K
12:57 19.25 19.25 19.25 19.25 0.6K
12:58 19.25 19.25 19.21 19.21 1.6K
13:04 19.22 19.22 19.22 19.22 0.6K
13:05 19.24 19.24 19.24 19.24 1.1K
13:06 19.23 19.23 19.23 19.23 0.7K
13:07 19.24 19.24 19.24 19.24 0.5K
13:12 19.24 19.24 19.24 19.24 0.2K
13:13 19.24 19.24 19.24 19.24 0.1K
13:16 19.22 19.22 19.22 19.22 0.7K
13:21 19.22 19.22 19.22 19.22 0.5K
13:22 19.24 19.24 19.24 19.24 0.4K
13:23 19.22 19.22 19.22 19.22 0.2K
13:24 19.22 19.23 19.22 19.23 0.4K
13:26 19.21 19.21 19.21 19.21 0.5K
13:28 19.21 19.21 19.21 19.21 0.1K
13:31 19.21 19.23 19.21 19.21 19.8K
13:34 19.21 19.21 19.21 19.21 0.4K
13:36 19.23 19.25 19.23 19.25 1.0K
13:37 19.21 19.24 19.21 19.24 0.2K
13:39 19.22 19.24 19.22 19.24 0.3K
13:40 19.24 19.24 19.24 19.24 1.5K
13:41 19.22 19.22 19.22 19.22 1.0K
13:43 19.23 19.23 19.23 19.23 0.1K
13:44 19.24 19.24 19.24 19.24 0.1K
13:46 19.23 19.23 19.23 19.23 0.3K
13:49 19.23 19.23 19.23 19.23 0.2K
13:52 19.25 19.25 19.25 19.25 0.2K
13:54 19.25 19.25 19.24 19.24 1.2K
13:55 19.25 19.25 19.25 19.25 0.3K
13:56 19.25 19.25 19.25 19.25 0.2K
13:59 19.25 19.25 19.23 19.23 0.7K
14:01 19.24 19.24 19.24 19.24 0.1K
14:02 19.25 19.25 19.24 19.24 0.6K
14:03 19.25 19.25 19.25 19.25 0.2K
14:05 19.25 19.25 19.21 19.21 0.2K
14:07 19.24 19.24 19.24 19.24 0.8K
14:09 19.23 19.23 19.23 19.23 0.2K
14:11 19.26 19.26 19.26 19.26 0.4K
14:15 19.24 19.24 19.23 19.23 0.7K
14:17 19.24 19.24 19.24 19.24 0.7K
14:18 19.23 19.23 19.23 19.23 0.3K
14:20 19.23 19.24 19.23 19.24 0.4K
14:22 19.26 19.26 19.26 19.26 0.1K
14:24 19.23 19.23 19.23 19.23 0.7K
14:27 19.23 19.23 19.23 19.23 0.3K
14:31 19.23 19.25 19.23 19.25 0.9K
14:34 19.24 19.24 19.24 19.24 0.1K
14:35 19.25 19.25 19.25 19.25 0.9K
14:37 19.26 19.26 19.26 19.26 1.8K
14:38 19.25 19.25 19.24 19.24 0.9K
14:42 19.23 19.23 19.23 19.23 0.1K
14:43 19.25 19.25 19.25 19.25 0.1K
14:44 19.23 19.23 19.23 19.23 1.4K
14:46 19.23 19.23 19.23 19.23 0.2K
14:50 19.23 19.23 19.23 19.23 0.3K
14:51 19.25 19.25 19.25 19.25 0.1K
14:52 19.23 19.23 19.23 19.23 0.4K
14:54 19.23 19.23 19.23 19.23 0.3K
14:56 19.25 19.25 19.25 19.25 2.0K
15:07 19.24 19.24 19.24 19.24 0.1K
15:09 19.21 19.21 19.21 19.21 0.6K
15:11 19.24 19.24 19.24 19.24 0.2K
15:13 19.21 19.24 19.21 19.23 1.5K
15:14 19.24 19.24 19.24 19.24 0.1K
15:16 19.21 19.22 19.21 19.22 0.9K
15:17 19.23 19.23 19.23 19.23 0.5K
15:18 19.23 19.23 19.23 19.23 0.6K
15:19 19.21 19.21 19.21 19.21 0.5K
15:21 19.21 19.21 19.21 19.21 0.6K
15:22 19.22 19.22 19.22 19.22 0.2K
15:23 19.23 19.23 19.23 19.23 0.1K
15:24 19.23 19.23 19.23 19.23 0.2K
15:25 19.21 19.21 19.21 19.21 0.4K
15:29 19.21 19.21 19.21 19.21 0.5K
15:30 19.23 19.23 19.23 19.23 0.3K
15:31 19.21 19.21 19.21 19.21 0.4K
15:34 19.23 19.23 19.23 19.23 0.4K
15:38 19.24 19.24 19.23 19.23 4.0K
15:41 19.21 19.21 19.21 19.21 2.3K
15:47 19.17 19.17 19.17 19.17 0.4K
15:48 19.18 19.18 19.18 19.18 0.3K
15:49 19.18 19.18 19.18 19.18 0.3K
15:50 19.17 19.18 19.17 19.18 0.8K
15:51 19.18 19.18 19.18 19.18 0.4K
15:52 19.18 19.18 19.18 19.18 0.4K
15:53 19.17 19.18 19.17 19.17 3.5K
15:54 19.17 19.17 19.14 19.17 7.0K
15:55 19.17 19.17 19.17 19.17 1.2K
15:58 19.19 19.19 19.19 19.19 0.1K
15:59 19.15 19.19 19.15 19.16 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음