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 19.59 19.60 19.59 19.60 4.3K
09:31 19.67 19.69 19.67 19.69 1.5K
09:32 19.67 19.67 19.67 19.67 3.0K
09:33 19.67 19.67 19.67 19.67 0.1K
09:34 19.66 19.67 19.66 19.67 2.4K
09:35 19.68 19.68 19.66 19.66 0.6K
09:36 19.67 19.67 19.65 19.65 0.6K
09:37 19.68 19.68 19.68 19.68 0.9K
09:38 19.67 19.68 19.67 19.68 2.9K
09:40 19.67 19.67 19.65 19.65 0.8K
09:41 19.65 19.65 19.65 19.65 0.4K
09:42 19.64 19.64 19.62 19.62 2.7K
09:43 19.62 19.63 19.62 19.64 1.8K
09:44 19.63 19.63 19.63 19.63 0.9K
09:49 19.58 19.58 19.57 19.57 0.5K
09:50 19.60 19.60 19.60 19.60 0.2K
09:51 19.60 19.60 19.60 19.60 0.2K
09:52 19.60 19.60 19.60 19.60 0.2K
09:53 19.60 19.60 19.59 19.60 0.5K
09:54 19.59 19.59 19.59 19.59 1.5K
09:55 19.58 19.58 19.58 19.58 0.5K
09:56 19.60 19.60 19.60 19.60 0.2K
09:58 19.59 19.59 19.59 19.59 0.3K
09:59 19.59 19.59 19.59 19.59 0.2K
10:01 19.59 19.59 19.59 19.59 0.2K
10:03 19.59 19.59 19.59 19.59 0.2K
10:05 19.59 19.59 19.57 19.57 3.9K
10:07 19.57 19.57 19.57 19.57 0.3K
10:09 19.57 19.57 19.57 19.57 0.2K
10:11 19.58 19.58 19.58 19.58 0.4K
10:13 19.55 19.55 19.55 19.55 3.8K
10:16 19.58 19.58 19.58 19.58 0.2K
10:17 19.58 19.58 19.58 19.58 0.2K
10:20 19.57 19.57 19.57 19.57 0.5K
10:24 19.56 19.56 19.56 19.56 0.6K
10:25 19.56 19.56 19.56 19.56 3.5K
10:35 19.58 19.58 19.58 19.58 0.5K
10:40 19.57 19.57 19.57 19.57 0.5K
10:48 19.56 19.56 19.56 19.56 1.0K
10:57 19.58 19.58 19.58 19.58 0.4K
11:01 19.56 19.56 19.56 19.56 0.3K
11:02 19.55 19.58 19.55 19.58 0.6K
11:04 19.53 19.58 19.53 19.58 1.0K
11:05 19.57 19.57 19.57 19.57 0.2K
11:06 19.53 19.56 19.53 19.56 0.7K
11:07 19.55 19.55 19.55 19.55 0.4K
11:08 19.55 19.55 19.55 19.55 0.6K
11:16 19.55 19.55 19.55 19.55 9.7K
11:17 19.55 19.55 19.55 19.55 0.7K
11:20 19.58 19.58 19.58 19.58 0.2K
11:21 19.55 19.55 19.55 19.55 0.7K
11:28 19.58 19.58 19.58 19.58 0.2K
11:30 19.57 19.57 19.57 19.57 0.2K
11:31 19.58 19.58 19.58 19.58 0.2K
11:32 19.57 19.58 19.57 19.58 0.7K
11:33 19.56 19.58 19.56 19.58 0.8K
11:35 19.58 19.58 19.58 19.58 0.3K
11:36 19.58 19.58 19.58 19.58 0.2K
11:38 19.58 19.58 19.58 19.58 0.2K
11:39 19.57 19.57 19.57 19.57 0.2K
11:40 19.55 19.58 19.55 19.58 1.4K
11:42 19.58 19.58 19.58 19.58 0.2K
11:44 19.57 19.57 19.56 19.57 10.3K
11:45 19.57 19.57 19.57 19.57 0.2K
11:48 19.56 19.57 19.56 19.57 0.5K
11:51 19.57 19.57 19.57 19.57 0.2K
11:52 19.57 19.57 19.57 19.57 0.2K
11:54 19.57 19.57 19.57 19.57 0.2K
11:55 19.57 19.57 19.56 19.56 3.5K
11:58 19.56 19.56 19.56 19.56 1.2K
12:00 19.54 19.54 19.54 19.54 0.7K
12:01 19.54 19.54 19.54 19.54 2.0K
12:02 19.53 19.53 19.53 19.53 0.2K
12:05 19.53 19.53 19.53 19.53 0.2K
12:10 19.53 19.53 19.53 19.53 0.2K
12:12 19.52 19.52 19.52 19.52 0.9K
12:14 19.53 19.53 19.53 19.53 0.2K
12:16 19.53 19.57 19.53 19.57 33.2K
12:19 19.56 19.56 19.56 19.56 0.2K
12:20 19.54 19.54 19.54 19.54 0.2K
12:23 19.56 19.56 19.56 19.56 0.2K
12:25 19.56 19.56 19.56 19.56 0.2K
12:26 19.53 19.53 19.53 19.53 0.4K
12:28 19.57 19.57 19.57 19.57 0.2K
12:31 19.57 19.58 19.57 19.58 0.5K
12:32 19.57 19.57 19.57 19.57 0.2K
12:33 19.57 19.57 19.57 19.57 13.5K
12:34 19.57 19.57 19.57 19.57 0.2K
12:36 19.57 19.57 19.57 19.57 0.8K
12:38 19.57 19.57 19.57 19.57 0.2K
12:40 19.57 19.57 19.57 19.57 0.5K
12:42 19.56 19.57 19.56 19.57 0.3K
12:44 19.53 19.57 19.53 19.57 37.4K
12:45 19.57 19.57 19.56 19.57 20.1K
12:46 19.56 19.56 19.56 19.56 15.1K
12:47 19.56 19.56 19.54 19.56 10.4K
12:49 19.56 19.56 19.56 19.56 2.2K
12:50 19.56 19.56 19.56 19.56 12.0K
12:51 19.56 19.56 19.55 19.56 3.6K
12:52 19.56 19.56 19.56 19.56 0.2K
12:53 19.56 19.56 19.56 19.56 8.1K
12:56 19.56 19.56 19.56 19.56 0.3K
12:59 19.56 19.56 19.56 19.56 0.1K
13:02 19.56 19.56 19.56 19.56 0.2K
13:05 19.56 19.57 19.56 19.57 1.1K
13:06 19.56 19.56 19.54 19.54 4.9K
13:07 19.54 19.55 19.54 19.55 0.6K
13:09 19.54 19.54 19.54 19.54 5.8K
13:11 19.56 19.56 19.55 19.55 0.6K
13:12 19.56 19.56 19.56 19.56 0.2K
13:13 19.56 19.56 19.56 19.56 1.0K
13:19 19.55 19.55 19.55 19.55 1.4K
13:20 19.55 19.55 19.55 19.55 0.4K
13:23 19.56 19.56 19.56 19.56 1.7K
13:35 19.54 19.54 19.54 19.54 0.3K
13:36 19.51 19.51 19.51 19.51 0.5K
13:37 19.54 19.54 19.54 19.54 0.2K
13:40 19.55 19.55 19.55 19.55 0.2K
13:41 19.55 19.55 19.55 19.55 0.2K
13:42 19.55 19.55 19.55 19.55 0.2K
13:44 19.53 19.56 19.53 19.56 1.0K
13:50 19.55 19.55 19.55 19.55 0.2K
13:56 19.56 19.56 19.56 19.56 0.3K
14:00 19.56 19.56 19.56 19.56 0.3K
14:03 19.54 19.54 19.54 19.54 1.0K
14:09 19.55 19.55 19.55 19.55 0.3K
14:11 19.55 19.55 19.55 19.55 0.2K
14:17 19.54 19.54 19.54 19.54 0.3K
14:20 19.54 19.54 19.54 19.54 0.2K
14:21 19.54 19.54 19.54 19.54 0.4K
14:22 19.54 19.54 19.54 19.54 0.2K
14:23 19.51 19.51 19.51 19.51 4.5K
14:24 19.55 19.55 19.55 19.55 0.2K
14:25 19.55 19.55 19.55 19.55 0.2K
14:28 19.55 19.55 19.51 19.51 1.3K
14:30 19.54 19.54 19.54 19.54 0.2K
14:31 19.54 19.54 19.54 19.54 0.3K
14:33 19.55 19.55 19.55 19.55 0.9K
14:36 19.53 19.53 19.53 19.53 2.2K
14:37 19.55 19.55 19.55 19.55 2.1K
14:41 19.56 19.56 19.54 19.54 0.9K
14:42 19.56 19.56 19.56 19.56 0.9K
14:44 19.56 19.56 19.56 19.56 0.2K
14:47 19.54 19.56 19.54 19.56 0.8K
14:48 19.54 19.54 19.54 19.54 0.1K
14:50 19.54 19.54 19.54 19.54 0.5K
14:51 19.56 19.56 19.53 19.53 0.3K
14:54 19.56 19.56 19.56 19.56 0.2K
14:57 19.56 19.56 19.56 19.56 0.2K
15:00 19.55 19.56 19.53 19.53 2.2K
15:01 19.56 19.56 19.53 19.55 1.7K
15:02 19.55 19.55 19.53 19.55 6.0K
15:03 19.54 19.54 19.54 19.54 0.7K
15:04 19.56 19.56 19.56 19.56 1.0K
15:05 19.55 19.56 19.55 19.56 0.4K
15:06 19.52 19.54 19.52 19.54 0.5K
15:08 19.56 19.56 19.56 19.56 0.2K
15:09 19.52 19.52 19.52 19.52 0.1K
15:10 19.56 19.56 19.56 19.56 0.2K
15:11 19.51 19.51 19.51 19.51 0.3K
15:12 19.54 19.54 19.54 19.54 0.2K
15:13 19.54 19.54 19.54 19.54 0.3K
15:14 19.53 19.55 19.53 19.54 1.1K
15:15 19.55 19.55 19.55 19.55 0.4K
15:16 19.56 19.56 19.56 19.56 0.2K
15:17 19.56 19.56 19.56 19.56 1.5K
15:25 19.57 19.57 19.55 19.55 1.1K
15:28 19.56 19.56 19.56 19.56 0.2K
15:29 19.57 19.57 19.57 19.57 2.8K
15:30 19.54 19.54 19.54 19.54 0.1K
15:31 19.55 19.55 19.55 19.55 1.2K
15:32 19.56 19.56 19.55 19.55 2.3K
15:33 19.54 19.55 19.54 19.55 0.3K
15:36 19.54 19.54 19.54 19.54 0.4K
15:37 19.52 19.53 19.52 19.53 0.7K
15:38 19.54 19.54 19.54 19.54 0.5K
15:39 19.53 19.53 19.53 19.53 0.2K
15:40 19.55 19.55 19.55 19.55 0.2K
15:41 19.53 19.54 19.53 19.54 5.5K
15:42 19.55 19.55 19.55 19.55 0.2K
15:43 19.55 19.55 19.55 19.55 0.2K
15:44 19.55 19.55 19.54 19.54 0.3K
15:46 19.55 19.55 19.55 19.55 0.2K
15:47 19.55 19.55 19.53 19.53 2.9K
15:50 19.58 19.58 19.58 19.58 0.2K
15:52 19.58 19.58 19.58 19.58 0.2K
15:53 19.57 19.58 19.57 19.58 0.3K
15:54 19.58 19.58 19.58 19.58 0.2K
15:56 19.58 19.58 19.58 19.58 0.3K
15:57 19.58 19.58 19.58 19.58 0.4K
15:59 19.57 19.58 19.57 19.58 2.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음