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
09:31 19.41 19.41 19.41 19.41 0.9K
09:42 19.39 19.39 19.37 19.37 0.3K
09:43 19.39 19.39 19.39 19.39 0.4K
09:44 19.41 19.41 19.41 19.41 1.2K
09:55 19.35 19.35 19.35 19.35 0.2K
09:56 19.35 19.35 19.35 19.35 7.2K
09:57 19.35 19.35 19.35 19.35 7.3K
10:00 19.35 19.35 19.35 19.35 1.1K
10:08 19.36 19.36 19.36 19.36 0.5K
10:10 19.35 19.35 19.35 19.35 1.5K
10:12 19.37 19.37 19.37 19.36 0.4K
10:24 19.35 19.35 19.35 19.35 0.6K
10:41 19.38 19.38 19.38 19.38 0.2K
10:55 19.38 19.38 19.38 19.38 7.5K
10:59 19.41 19.41 19.41 19.41 0.2K
11:03 19.44 19.44 19.42 19.42 0.4K
11:04 19.41 19.42 19.41 19.42 0.8K
11:11 19.39 19.39 19.39 19.39 0.7K
11:12 19.40 19.40 19.40 19.40 0.3K
11:14 19.40 19.41 19.40 19.41 0.8K
11:15 19.40 19.40 19.40 19.40 0.1K
11:19 19.41 19.41 19.41 19.41 0.6K
11:25 19.43 19.43 19.43 19.44 0.4K
11:26 19.44 19.44 19.44 19.44 3.7K
11:27 19.44 19.45 19.44 19.45 2.6K
11:28 19.45 19.45 19.44 19.45 2.6K
11:29 19.45 19.45 19.45 19.45 1.1K
11:30 19.46 19.46 19.46 19.46 0.7K
11:33 19.47 19.47 19.47 19.47 4.4K
11:34 19.47 19.47 19.47 19.47 2.8K
11:45 19.45 19.45 19.45 19.45 0.7K
11:50 19.47 19.47 19.47 19.47 0.2K
11:51 19.45 19.45 19.45 19.45 0.2K
11:52 19.46 19.46 19.46 19.46 0.1K
11:58 19.45 19.46 19.45 19.46 0.4K
11:59 19.46 19.46 19.45 19.45 0.8K
12:00 19.44 19.44 19.44 19.43 0.3K
12:02 19.45 19.45 19.45 19.45 0.1K
12:03 19.42 19.42 19.42 19.42 0.2K
12:12 19.43 19.43 19.43 19.43 6.9K
12:28 19.50 19.50 19.50 19.50 1.6K
12:29 19.50 19.52 19.49 19.52 0.7K
12:30 19.52 19.52 19.52 19.52 0.5K
12:31 19.52 19.52 19.51 19.52 3.8K
12:36 19.52 19.52 19.52 19.52 0.7K
12:37 19.52 19.52 19.51 19.51 0.7K
12:38 19.51 19.51 19.51 19.51 0.6K
12:39 19.51 19.51 19.50 19.51 0.8K
12:40 19.51 19.51 19.51 19.51 1.0K
12:41 19.51 19.51 19.50 19.51 1.6K
12:42 19.51 19.51 19.51 19.51 5.7K
12:52 19.52 19.52 19.52 19.52 0.8K
12:53 19.52 19.52 19.52 19.52 0.7K
12:54 19.52 19.52 19.52 19.52 0.5K
12:55 19.52 19.52 19.52 19.52 1.0K
12:56 19.52 19.52 19.52 19.52 2.7K
12:57 19.52 19.52 19.52 19.52 3.3K
12:58 19.52 19.52 19.51 19.51 1.9K
12:59 19.49 19.49 19.49 19.49 1.2K
13:00 19.52 19.52 19.52 19.52 0.5K
13:01 19.52 19.52 19.52 19.52 2.7K
13:04 19.52 19.52 19.52 19.52 1.0K
13:05 19.52 19.52 19.52 19.52 1.2K
13:07 19.53 19.53 19.53 19.53 2.2K
13:09 19.53 19.53 19.53 19.53 1.2K
13:10 19.53 19.53 19.53 19.53 1.0K
13:11 19.54 19.54 19.54 19.54 4.8K
13:12 19.53 19.54 19.53 19.54 1.3K
13:13 19.54 19.54 19.54 19.54 0.6K
13:14 19.53 19.54 19.53 19.54 1.1K
13:15 19.54 19.54 19.54 19.54 0.7K
13:17 19.54 19.54 19.53 19.53 1.6K
13:18 19.54 19.54 19.54 19.54 0.5K
13:19 19.54 19.54 19.53 19.54 0.6K
13:20 19.54 19.54 19.54 19.54 0.9K
13:21 19.54 19.54 19.54 19.54 0.5K
13:22 19.54 19.54 19.54 19.54 0.6K
13:23 19.54 19.54 19.53 19.53 1.7K
13:24 19.54 19.54 19.54 19.54 1.6K
13:25 19.53 19.54 19.53 19.54 0.4K
13:26 19.54 19.54 19.54 19.54 0.9K
13:27 19.54 19.54 19.54 19.54 1.8K
13:28 19.54 19.54 19.54 19.54 0.8K
13:29 19.54 19.54 19.54 19.54 0.7K
13:30 19.54 19.54 19.53 19.54 1.6K
13:31 19.54 19.54 19.53 19.53 0.6K
13:32 19.54 19.55 19.54 19.54 1.1K
13:33 19.54 19.55 19.53 19.54 1.4K
13:34 19.54 19.54 19.54 19.54 0.6K
13:35 19.54 19.54 19.54 19.54 0.6K
13:36 19.54 19.54 19.54 19.54 1.1K
13:37 19.54 19.54 19.54 19.54 0.6K
13:38 19.54 19.54 19.53 19.53 0.6K
13:39 19.53 19.54 19.53 19.54 0.5K
13:40 19.54 19.54 19.54 19.54 0.6K
13:41 19.54 19.54 19.54 19.54 0.6K
13:42 19.54 19.54 19.54 19.54 0.5K
13:43 19.54 19.54 19.52 19.54 0.9K
13:44 19.52 19.54 19.52 19.54 1.3K
13:45 19.54 19.54 19.54 19.54 0.7K
13:46 19.54 19.54 19.54 19.54 0.7K
13:47 19.54 19.54 19.54 19.54 0.4K
13:48 19.54 19.54 19.54 19.54 0.6K
13:49 19.53 19.54 19.52 19.54 1.7K
13:50 19.54 19.54 19.54 19.54 0.4K
13:51 19.54 19.54 19.53 19.54 2.8K
13:52 19.54 19.54 19.54 19.54 0.2K
13:53 19.54 19.54 19.54 19.54 0.5K
13:54 19.54 19.54 19.54 19.54 1.3K
13:55 19.54 19.55 19.54 19.54 4.8K
13:56 19.54 19.54 19.54 19.54 0.6K
13:57 19.54 19.54 19.54 19.54 0.7K
13:58 19.54 19.54 19.54 19.54 0.6K
13:59 19.54 19.54 19.54 19.54 0.6K
14:00 19.54 19.54 19.54 19.54 0.5K
14:01 19.54 19.54 19.54 19.54 0.6K
14:02 19.54 19.54 19.54 19.54 0.6K
14:03 19.54 19.54 19.53 19.53 1.3K
14:04 19.54 19.54 19.53 19.54 0.7K
14:05 19.54 19.54 19.54 19.54 0.7K
14:06 19.54 19.54 19.54 19.54 0.9K
14:07 19.54 19.54 19.53 19.54 0.9K
14:08 19.54 19.54 19.54 19.54 0.8K
14:09 19.54 19.54 19.54 19.54 0.6K
14:10 19.54 19.54 19.54 19.54 0.7K
14:11 19.54 19.54 19.54 19.54 0.5K
14:12 19.54 19.54 19.54 19.54 0.6K
14:13 19.54 19.54 19.54 19.54 0.5K
14:14 19.54 19.55 19.54 19.55 1.1K
14:15 19.55 19.55 19.54 19.55 1.5K
14:18 19.53 19.54 19.53 19.54 0.7K
14:19 19.53 19.53 19.53 19.53 0.1K
14:20 19.55 19.55 19.55 19.55 1.0K
14:25 19.54 19.54 19.54 19.54 1.8K
14:26 19.54 19.54 19.53 19.53 0.9K
14:27 19.54 19.54 19.54 19.54 0.3K
14:28 19.54 19.54 19.54 19.54 0.3K
14:29 19.54 19.54 19.54 19.54 0.9K
14:30 19.54 19.54 19.54 19.54 0.5K
14:31 19.54 19.54 19.54 19.54 0.2K
14:32 19.55 19.55 19.55 19.55 0.7K
14:33 19.54 19.55 19.54 19.54 2.6K
14:34 19.55 19.55 19.55 19.55 1.8K
14:35 19.55 19.55 19.55 19.55 0.3K
14:36 19.55 19.55 19.55 19.55 0.3K
14:37 19.55 19.55 19.55 19.55 0.4K
14:38 19.55 19.55 19.55 19.55 0.3K
14:39 19.55 19.55 19.55 19.55 0.5K
14:40 19.55 19.55 19.54 19.54 0.6K
14:41 19.55 19.55 19.55 19.55 0.7K
14:42 19.55 19.55 19.55 19.55 0.3K
14:43 19.55 19.55 19.55 19.55 0.3K
14:44 19.55 19.55 19.55 19.55 0.4K
14:45 19.55 19.55 19.55 19.55 0.3K
14:46 19.55 19.55 19.55 19.55 0.4K
14:47 19.55 19.55 19.54 19.54 1.5K
14:48 19.55 19.55 19.55 19.55 1.0K
14:49 19.55 19.55 19.54 19.54 0.6K
14:50 19.55 19.55 19.54 19.55 1.2K
14:51 19.54 19.54 19.54 19.54 0.3K
14:52 19.55 19.55 19.54 19.55 1.0K
14:53 19.54 19.54 19.54 19.54 0.5K
14:54 19.55 19.55 19.54 19.55 0.8K
14:55 19.54 19.55 19.54 19.55 1.0K
14:56 19.54 19.55 19.54 19.55 0.7K
14:57 19.55 19.55 19.55 19.55 0.5K
14:58 19.54 19.55 19.54 19.55 0.4K
14:59 19.55 19.55 19.55 19.55 0.8K
15:00 19.54 19.54 19.54 19.54 0.1K
15:01 19.54 19.54 19.54 19.54 0.8K
15:02 19.54 19.54 19.53 19.53 0.5K
15:03 19.54 19.54 19.54 19.54 0.3K
15:04 19.54 19.54 19.54 19.54 0.4K
15:05 19.54 19.54 19.54 19.54 0.4K
15:06 19.54 19.54 19.54 19.54 0.4K
15:07 19.54 19.54 19.53 19.53 0.5K
15:08 19.54 19.54 19.54 19.54 0.3K
15:09 19.54 19.54 19.54 19.54 0.4K
15:10 19.54 19.54 19.54 19.54 0.6K
15:11 19.54 19.54 19.54 19.54 0.3K
15:12 19.54 19.54 19.54 19.54 1.1K
15:14 19.54 19.54 19.53 19.53 0.8K
15:15 19.54 19.54 19.53 19.53 0.5K
15:17 19.55 19.55 19.55 19.55 2.6K
15:18 19.55 19.55 19.54 19.54 0.7K
15:19 19.55 19.55 19.53 19.53 0.9K
15:20 19.55 19.55 19.55 19.55 0.4K
15:21 19.55 19.55 19.55 19.55 2.1K
15:27 19.56 19.56 19.56 19.56 1.0K
15:28 19.54 19.56 19.54 19.56 0.8K
15:29 19.55 19.56 19.55 19.56 1.3K
15:30 19.55 19.55 19.55 19.55 1.7K
15:31 19.54 19.56 19.53 19.53 1.1K
15:32 19.56 19.56 19.56 19.56 0.5K
15:33 19.56 19.56 19.56 19.56 0.4K
15:34 19.55 19.56 19.55 19.56 0.5K
15:35 19.55 19.55 19.55 19.55 2.3K
15:37 19.56 19.56 19.56 19.56 1.4K
15:38 19.55 19.55 19.55 19.55 0.4K
15:39 19.56 19.56 19.56 19.56 1.9K
15:42 19.57 19.57 19.57 19.57 2.8K
15:43 19.57 19.57 19.57 19.57 1.3K
15:44 19.57 19.57 19.56 19.56 9.9K
15:45 19.56 19.56 19.56 19.56 6.5K
15:46 19.56 19.58 19.56 19.58 6.3K
15:47 19.58 19.58 19.56 19.56 3.4K
15:48 19.57 19.60 19.57 19.60 12.6K
15:49 19.60 19.60 19.59 19.60 8.7K
15:50 19.62 19.63 19.60 19.62 17.5K
15:51 19.62 19.62 19.61 19.62 16.0K
15:52 19.62 19.63 19.59 19.63 15.4K
15:53 19.63 19.64 19.62 19.63 18.3K
15:54 19.63 19.63 19.59 19.62 16.3K
15:55 19.62 19.62 19.58 19.61 24.9K
15:56 19.62 19.62 19.58 19.58 26.5K
15:57 19.61 19.62 19.58 19.61 14.2K
15:58 19.62 19.64 19.62 19.62 12.9K
15:59 19.67 19.67 19.57 19.57 1,278.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음