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 19.15 19.15 19.15 19.15 0.7K
09:31 19.20 19.20 19.20 19.20 1.1K
09:42 19.16 19.16 19.16 19.16 0.3K
09:43 19.15 19.15 19.15 19.14 0.4K
09:48 19.15 19.15 19.15 19.15 0.4K
09:52 19.15 19.15 19.15 19.15 0.1K
09:56 19.14 19.14 19.14 19.14 0.3K
09:57 19.13 19.14 19.13 19.14 3.0K
10:00 19.15 19.15 19.15 19.15 0.6K
10:14 19.14 19.14 19.14 19.14 0.4K
10:15 19.15 19.15 19.15 19.15 0.1K
10:17 19.14 19.14 19.14 19.14 0.3K
10:25 19.15 19.15 19.15 19.15 0.2K
10:27 19.15 19.15 19.15 19.14 0.2K
10:28 19.14 19.14 19.14 19.14 0.4K
10:31 19.14 19.14 19.14 19.14 0.2K
10:39 19.13 19.13 19.13 19.13 0.7K
10:47 19.15 19.15 19.15 19.15 0.1K
10:48 19.15 19.15 19.15 19.15 0.2K
10:52 19.13 19.13 19.13 19.13 0.6K
11:05 19.13 19.15 19.11 19.15 2.1K
11:06 19.12 19.12 19.11 19.11 2.3K
11:07 19.12 19.12 19.09 19.09 3.0K
11:08 19.10 19.10 19.08 19.08 2.4K
11:09 19.09 19.09 19.08 19.08 3.2K
11:10 19.07 19.11 19.07 19.11 3.5K
11:11 19.11 19.11 19.11 19.11 1.5K
11:12 19.08 19.08 19.08 19.08 0.9K
11:13 19.07 19.07 19.07 19.07 0.6K
11:14 19.08 19.08 19.05 19.07 2.5K
11:15 19.07 19.07 19.05 19.05 0.4K
11:16 19.08 19.08 19.06 19.06 12.4K
11:17 19.06 19.08 19.06 19.08 9.5K
11:18 19.07 19.08 19.06 19.06 15.8K
11:19 19.06 19.06 19.05 19.06 8.2K
11:20 19.06 19.06 19.05 19.06 14.5K
11:21 19.04 19.06 19.04 19.05 6.9K
11:22 19.04 19.05 19.04 19.05 19.2K
11:23 19.06 19.06 19.04 19.05 36.3K
11:24 19.04 19.04 19.04 19.04 10.1K
11:25 19.03 19.05 19.03 19.05 6.4K
11:26 19.04 19.05 19.04 19.04 11.7K
11:27 19.04 19.04 19.03 19.04 21.7K
11:28 19.04 19.04 19.03 19.03 3.7K
11:29 19.04 19.04 19.03 19.03 14.8K
11:30 19.03 19.03 19.03 19.03 6.2K
11:31 19.03 19.03 19.03 19.03 0.9K
11:32 19.02 19.03 19.02 19.02 7.4K
11:33 19.03 19.03 19.02 19.02 9.1K
11:34 19.03 19.03 19.03 19.03 5.0K
11:35 19.03 19.03 19.03 19.03 4.2K
11:36 19.03 19.03 19.02 19.03 1.9K
11:37 19.03 19.03 19.03 19.02 5.3K
11:38 19.03 19.03 19.03 19.03 4.6K
11:39 19.02 19.02 19.02 19.02 3.0K
11:40 19.04 19.04 19.04 19.04 0.6K
11:41 19.05 19.05 19.05 19.05 1.3K
11:42 19.04 19.04 19.03 19.03 0.5K
11:43 19.03 19.04 19.03 19.04 1.8K
11:44 19.04 19.04 19.03 19.04 3.5K
11:45 19.03 19.04 19.03 19.04 0.9K
11:46 19.04 19.04 19.04 19.04 1.9K
11:47 19.04 19.04 19.04 19.04 0.9K
11:48 19.03 19.03 19.03 19.03 1.1K
11:49 19.04 19.04 19.04 19.04 3.7K
11:50 19.04 19.04 19.03 19.04 2.7K
11:52 19.04 19.04 19.04 19.04 0.3K
11:53 19.04 19.04 19.03 19.03 1.6K
11:54 19.04 19.04 19.03 19.04 8.3K
11:55 19.04 19.04 19.03 19.03 6.2K
11:56 19.04 19.04 19.03 19.03 4.6K
11:57 19.03 19.03 19.03 19.03 0.1K
11:58 19.04 19.04 19.03 19.03 0.7K
11:59 19.03 19.03 19.03 19.03 1.0K
12:00 19.04 19.04 19.04 19.04 0.2K
12:02 19.03 19.04 19.03 19.04 0.4K
12:03 19.04 19.04 19.04 19.04 1.7K
12:04 19.04 19.04 19.04 19.04 0.4K
12:05 19.04 19.04 19.04 19.03 0.4K
12:07 19.05 19.07 19.05 19.07 36.4K
12:08 19.08 19.08 19.08 19.08 1.5K
12:09 19.08 19.08 19.08 19.08 0.4K
12:11 19.05 19.07 19.04 19.06 5.1K
12:12 19.05 19.05 19.05 19.05 0.2K
12:13 19.06 19.07 19.05 19.07 1.1K
12:14 19.05 19.06 19.05 19.06 1.3K
12:16 19.06 19.06 19.06 19.06 1.0K
12:17 19.05 19.05 19.04 19.04 0.4K
12:18 19.05 19.05 19.05 19.05 0.1K
12:19 19.05 19.05 19.05 19.05 0.2K
12:20 19.05 19.06 19.05 19.05 1.9K
12:21 19.04 19.04 19.04 19.04 0.4K
12:22 19.06 19.06 19.04 19.04 5.0K
12:23 19.08 19.08 19.08 19.08 0.1K
12:24 19.04 19.04 19.04 19.04 0.3K
12:25 19.07 19.07 19.07 19.07 0.3K
12:27 19.04 19.04 19.04 19.04 0.7K
12:28 19.06 19.06 19.05 19.05 1.0K
12:29 19.07 19.07 19.07 19.07 0.2K
12:31 19.07 19.07 19.07 19.07 1.0K
12:34 19.06 19.06 19.06 19.06 83.8K
12:36 19.06 19.07 19.06 19.07 1.4K
12:39 19.06 19.06 19.05 19.05 0.5K
12:40 19.05 19.05 19.05 19.05 3.6K
12:41 19.05 19.05 19.05 19.05 1.0K
12:43 19.05 19.05 19.05 19.05 1.8K
12:46 19.05 19.05 19.05 19.05 0.3K
12:47 19.05 19.05 19.05 19.05 2.0K
12:49 19.05 19.05 19.05 19.05 0.8K
12:50 19.05 19.05 19.05 19.05 0.1K
12:51 19.05 19.05 19.05 19.05 0.2K
12:52 19.05 19.05 19.05 19.05 0.1K
12:53 19.04 19.05 19.04 19.05 4.2K
12:55 19.05 19.05 19.05 19.05 0.1K
12:56 19.04 19.05 19.04 19.05 2.2K
12:58 19.05 19.05 19.05 19.05 2.6K
12:59 19.05 19.05 19.05 19.05 3.9K
13:02 19.05 19.05 19.05 19.05 2.4K
13:04 19.04 19.05 19.04 19.05 0.8K
13:05 19.05 19.05 19.05 19.05 0.1K
13:08 19.05 19.05 19.05 19.05 0.4K
13:09 19.05 19.05 19.05 19.05 0.8K
13:10 19.05 19.05 19.05 19.05 0.5K
13:15 19.05 19.07 19.05 19.07 8.8K
13:16 19.08 19.08 19.08 19.08 0.6K
13:17 19.08 19.08 19.08 19.08 0.4K
13:18 19.08 19.08 19.07 19.07 14.9K
13:19 19.08 19.08 19.08 19.08 0.2K
13:20 19.08 19.09 19.08 19.09 3.1K
13:23 19.08 19.08 19.08 19.08 0.6K
13:24 19.09 19.09 19.09 19.09 0.5K
13:29 19.09 19.09 19.09 19.09 0.4K
13:30 19.09 19.09 19.09 19.09 0.9K
13:31 19.09 19.09 19.09 19.09 6.3K
13:32 19.09 19.09 19.09 19.09 1.6K
13:33 19.09 19.09 19.09 19.09 11.2K
13:34 19.08 19.08 19.08 19.08 0.1K
13:35 19.08 19.08 19.08 19.08 0.7K
13:36 19.08 19.08 19.08 19.08 1.1K
13:39 19.08 19.08 19.08 19.08 0.4K
13:41 19.09 19.09 19.09 19.09 0.3K
13:44 19.08 19.09 19.08 19.08 4.1K
13:46 19.08 19.08 19.08 19.08 0.9K
13:48 19.09 19.09 19.09 19.09 0.3K
13:49 19.09 19.09 19.07 19.07 1.7K
13:50 19.08 19.08 19.08 19.08 0.3K
13:51 19.08 19.08 19.08 19.08 0.8K
13:56 19.08 19.08 19.08 19.08 0.6K
13:59 19.07 19.07 19.07 19.07 1.4K
14:01 19.08 19.08 19.08 19.08 0.3K
14:05 19.08 19.08 19.07 19.07 0.7K
14:12 19.07 19.07 19.07 19.07 0.1K
14:13 19.07 19.08 19.07 19.07 3.0K
14:14 19.07 19.07 19.07 19.07 2.6K
14:21 19.07 19.07 19.07 19.07 0.3K
14:25 19.08 19.08 19.08 19.08 0.4K
14:30 19.07 19.07 19.07 19.07 0.1K
14:31 19.07 19.07 19.07 19.07 0.5K
14:32 19.07 19.07 19.07 19.07 0.4K
14:33 19.08 19.08 19.08 19.08 1.6K
14:42 19.09 19.09 19.09 19.09 4.0K
14:43 19.09 19.09 19.09 19.09 1.6K
14:44 19.09 19.09 19.09 19.09 0.2K
14:45 19.09 19.09 19.09 19.09 2.4K
14:48 19.09 19.09 19.09 19.09 2.5K
14:49 19.09 19.09 19.09 19.10 0.4K
14:50 19.10 19.10 19.10 19.10 0.2K
14:52 19.10 19.10 19.10 19.10 0.2K
14:54 19.10 19.10 19.10 19.10 0.2K
15:00 19.10 19.10 19.10 19.10 0.2K
15:01 19.10 19.10 19.10 19.10 0.2K
15:02 19.10 19.10 19.10 19.10 0.6K
15:03 19.10 19.10 19.10 19.10 1.6K
15:04 19.10 19.10 19.10 19.09 1.8K
15:06 19.09 19.09 19.09 19.09 0.2K
15:08 19.09 19.09 19.09 19.09 0.2K
15:09 19.09 19.09 19.08 19.08 2.5K
15:10 19.09 19.09 19.09 19.09 1.7K
15:12 19.09 19.09 19.09 19.09 2.1K
15:14 19.09 19.09 19.09 19.09 0.3K
15:16 19.09 19.09 19.09 19.09 4.4K
15:17 19.09 19.09 19.09 19.09 0.2K
15:18 19.08 19.09 19.08 19.09 1.2K
15:19 19.09 19.09 19.09 19.09 0.6K
15:22 19.09 19.09 19.09 19.09 4.9K
15:23 19.10 19.10 19.10 19.10 2.9K
15:24 19.10 19.11 19.10 19.11 87.1K
15:26 19.12 19.12 19.12 19.12 0.7K
15:33 19.12 19.12 19.11 19.11 1.2K
15:34 19.12 19.12 19.12 19.12 0.9K
15:36 19.12 19.12 19.10 19.10 2.3K
15:37 19.10 19.10 19.10 19.10 5.4K
15:41 19.11 19.12 19.11 19.12 27.5K
15:42 19.13 19.13 19.13 19.13 0.4K
15:43 19.13 19.13 19.13 19.13 0.3K
15:45 19.12 19.12 19.12 19.12 1.4K
15:48 19.12 19.13 19.12 19.13 0.5K
15:49 19.12 19.12 19.12 19.12 0.5K
15:50 19.12 19.12 19.12 19.12 0.3K
15:51 19.13 19.13 19.12 19.12 2.2K
15:53 19.13 19.13 19.12 19.12 0.4K
15:54 19.13 19.13 19.13 19.13 0.1K
15:55 19.13 19.13 19.13 19.13 3.2K
15:56 19.10 19.13 19.10 19.13 4.2K
15:59 19.09 19.16 19.08 19.16 3.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음