Hot Features
프리미엄
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.211 | 1.15363586659 | 18.29 | 18.635 | 18.225 | 153062 | 18.42584696 | SP |
| 4 | 0.861 | 4.88095238095 | 17.64 | 18.635 | 17.615 | 184394 | 18.13337702 | SP |
| 12 | 0.951 | 5.4188034188 | 17.55 | 18.635 | 17.4625 | 260780 | 17.83316499 | SP |
| 26 | -1.049 | -5.36572890026 | 19.55 | 19.63 | 17.381 | 328048 | 18.26319477 | SP |
| 52 | -0.839 | -4.33815925543 | 19.34 | 19.6999 | 17.381 | 329746 | 18.58483959 | SP |
| 156 | -8.149 | -30.5778611632 | 26.65 | 26.709 | 17.381 | 380246 | 21.40023361 | SP |
| 260 | -6.749 | -26.7287128713 | 25.25 | 28.95 | 17.381 | 646102 | 25.5104456 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 18.42 | -0.11 | -0.59 | 18.49 | 18.548 | 18.42 | 113292 |
| 1741732200 | 18.53 | 0.05 | 0.27 | 18.58 | 18.635 | 18.47 | 277605 |
| 1741645800 | 18.48 | 0.2 | 1.09 | 18.41 | 18.5 | 18.3712 | 92300 |
| 1741390200 | 18.28 | -0.06 | -0.33 | 18.46 | 18.535 | 18.225 | 125921 |
| 1741303800 | 18.34 | 0.15 | 0.82 | 18.29 | 18.375 | 18.255 | 180934 |
| 1741217400 | 18.19 | -0.11 | -0.57 | 18.34 | 18.37 | 18.112 | 70001 |
| 1741131000 | 18.295 | 0.08 | 0.41 | 18.37 | 18.465 | 18.27 | 1002888 |
| 1741044600 | 18.22 | 0.12 | 0.66 | 18.16 | 18.23 | 18.085 | 220663 |
| 1740785400 | 18.1 | 0.1 | 0.53 | 18.01 | 18.18 | 17.99 | 124359 |
| 1740699000 | 18.005 | 0.06 | 0.36 | 17.88 | 18.01 | 17.865 | 159758 |
| 1740612600 | 17.94 | 0.03 | 0.17 | 17.85 | 17.955 | 17.85 | 109709 |
| 1740526200 | 17.91 | 0.03 | 0.17 | 17.89 | 17.995 | 17.89 | 341237 |
| 1740439800 | 17.88 | 0.1 | 0.56 | 17.79 | 17.9006 | 17.77 | 96790 |
| 1740180600 | 17.78 | 0.07 | 0.37 | 17.66 | 17.805 | 17.66 | 99738 |
| 1740094200 | 17.715 | -0.04 | -0.20 | 17.76 | 17.765 | 17.71 | 70119 |
| 1740007800 | 17.75 | 0.06 | 0.34 | 17.67 | 17.76 | 17.67 | 72111 |
| 1739921400 | 17.69 | -0.01 | -0.06 | 17.72 | 17.73 | 17.6601 | 74806 |
| 1739575800 | 17.7 | 0.05 | 0.28 | 17.75 | 17.78 | 17.7 | 121985 |
| 1739489400 | 17.65 | -0.05 | -0.28 | 17.64 | 17.715 | 17.615 | 174015 |
| 1739403000 | 17.7 | 0.01 | 0.06 | 17.62 | 17.7 | 17.5902 | 181968 |
| 1739316600 | 17.69 | 0 | 0.00 | 17.64 | 17.69 | 17.6201 | 105944 |
| 1739230200 | 17.69 | 0 | 0.00 | 17.71 | 17.73 | 17.662 | 858359 |
| 1738971000 | 17.69 | -0.04 | -0.23 | 17.79 | 17.79 | 17.605 | 348924 |
| 1738884600 | 17.73 | -0.08 | -0.45 | 17.78 | 17.79 | 17.73 | 125629 |
| 1738798200 | 17.81 | 0.01 | 0.06 | 17.75 | 17.8395 | 17.75 | 204970 |
| 1738711800 | 17.8 | 0.06 | 0.34 | 17.75 | 17.87 | 17.75 | 171749 |
| 1738625400 | 17.74 | -0.16 | -0.89 | 17.76 | 17.8 | 17.71 | 165729 |
| 1738366200 | 17.9 | 0.11 | 0.62 | 17.78 | 17.9 | 17.7641 | 134780 |
| 1738279800 | 17.79 | -0.07 | -0.39 | 17.79 | 17.83 | 17.7601 | 253427 |
| 1738193400 | 17.86 | -0.07 | -0.36 | 17.89 | 17.91 | 17.775 | 362158 |
| 1738107000 | 17.925 | 0 | 0.03 | 17.94 | 17.97 | 17.91 | 105119 |
| 1738020600 | 17.92 | 0.07 | 0.39 | 17.94 | 17.97 | 17.861 | 308252 |
| 1737761400 | 17.85 | 0.19 | 1.08 | 17.84 | 17.915 | 17.8201 | 157633 |
| 1737675000 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 0 |
| 1737588600 | 17.66 | -0.07 | -0.39 | 17.72 | 17.72 | 17.66 | 285973 |
| 1737502200 | 17.73 | -0.11 | -0.62 | 17.8 | 17.81 | 17.695 | 719046 |
| 1737156600 | 17.84 | -0.04 | -0.22 | 17.86 | 17.89 | 17.83 | 131329 |
| 1737070200 | 17.88 | -0.04 | -0.22 | 17.86 | 18.01 | 17.86 | 420036 |
| 1736983800 | 17.92 | 0.12 | 0.67 | 17.84 | 17.93 | 17.82 | 253846 |
| 1736897400 | 17.8 | 0.15 | 0.85 | 17.7 | 17.81 | 17.7 | 305617 |
| 1736811000 | 17.65 | 0 | 0.00 | 17.6 | 17.66 | 17.57 | 516898 |
| 1736551800 | 17.65 | -0.29 | -1.62 | 17.9 | 17.93 | 17.6001 | 342331 |
| 1736379000 | 17.94 | 0.12 | 0.67 | 17.97 | 17.99 | 17.9 | 220014 |
| 1736292600 | 17.82 | 0.1 | 0.56 | 17.77 | 17.86 | 17.72 | 247791 |
| 1736206200 | 17.72 | 0.05 | 0.28 | 17.63 | 17.76 | 17.63 | 574348 |
| 1735947000 | 17.67 | -0.06 | -0.34 | 17.74 | 17.74 | 17.63 | 146534 |
| 1735860600 | 17.73 | -0.01 | -0.06 | 17.78 | 17.79 | 17.71 | 78291 |
| 1735687800 | 17.74 | 0.02 | 0.11 | 17.78 | 17.8 | 17.63 | 552628 |
| 1735601400 | 17.72 | 0 | 0.00 | 17.77 | 17.7939 | 17.72 | 547664 |
| 1735342200 | 17.72 | 0.06 | 0.34 | 17.72 | 17.7792 | 17.69 | 285744 |
| 1735255800 | 17.66 | 0.04 | 0.23 | 17.66 | 17.68 | 17.625 | 189112 |
| 1735077840 | 17.62 | 0.02 | 0.11 | 17.61 | 17.665 | 17.61 | 95447 |
| 1734996600 | 17.6 | 0.04 | 0.23 | 17.59 | 17.64 | 17.54 | 381148 |
| 1734737400 | 17.56 | 0.06 | 0.34 | 17.66 | 17.6692 | 17.5301 | 635937 |
| 1734651000 | 17.5 | 0.06 | 0.34 | 17.54 | 17.63 | 17.4625 | 193086 |
| 1734564600 | 17.44 | -0.22 | -1.25 | 17.73 | 17.74 | 17.381 | 213005 |
| 1734478200 | 17.66 | -0.05 | -0.28 | 17.64 | 17.675 | 17.63 | 337215 |
| 1734391800 | 17.71 | -0.05 | -0.28 | 17.74 | 17.75 | 17.69 | 556737 |
| 1734132600 | 17.76 | -0.04 | -0.22 | 17.78 | 17.79 | 17.735 | 228343 |
