시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Nasdaq Option Income ETF 과거 주가
Infrastructure Capital Nasdaq Option Income ETF · QVOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Nasdaq Option Income ETF · QVOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,637 | ₩135,637 | ₩135,275 | ₩135,449 | -0.14% | 3.4천 |
| 2026.10.08 | ₩136,762 | ₩138,330 | ₩134,565 | ₩135,181 | -1.16% | 1.4만 |
| 2026.10.07 | ₩138,880 | ₩138,880 | ₩136,722 | ₩138,049 | -0.60% | 6.7천 |
| 2026.10.06 | ₩138,759 | ₩139,268 | ₩138,317 | ₩138,424 | -0.24% | 7.8천 |
| 2026.10.05 | ₩136,856 | ₩137,499 | ₩136,762 | ₩137,258 | +0.29% | 5.7천 |
| 2026.10.02 | ₩136,816 | ₩137,339 | ₩136,387 | ₩136,481 | -0.24% | 5.6천 |
| 2026.10.01 | ₩134,806 | ₩135,315 | ₩133,680 | ₩134,900 | +0.07% | 8.5천 |
| 2026.09.30 | ₩134,779 | ₩135,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,538 |
| -0.18% |
| 5.7천 |
| 2026.09.29 | ₩134,458 | ₩138,357 | ₩133,587 | ₩134,015 | -0.33% | 6.8천 |
|---|
| 2026.09.28 | ₩136,092 | ₩136,092 | ₩133,466 | ₩134,203 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩136,669 | ₩138,250 | ₩135,744 | ₩136,628 | -0.03% | 1.6만 |
|---|
| 2026.09.24 | ₩134,015 | ₩136,092 | ₩134,015 | ₩135,972 | +1.46% | 1만 |
|---|
| 2026.09.23 | ₩137,218 | ₩137,218 | ₩135,074 | ₩135,637 | -1.15% | 5.6천 |
|---|
| 2026.09.22 | ₩137,298 | ₩137,473 | ₩136,468 | ₩137,151 | -0.11% | 6.4천 |
|---|
| 2026.09.21 | ₩133,707 | ₩136,816 | ₩133,707 | ₩136,387 | +2.00% | 1.2만 |
|---|
| 2026.09.18 | ₩131,657 | ₩132,381 | ₩131,322 | ₩132,381 | +0.55% | 7.1천 |
|---|
| 2026.09.17 | ₩131,657 | ₩131,657 | ₩131,121 | ₩131,469 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩128,977 | ₩130,505 | ₩127,918 | ₩129,232 | +0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩129,741 | ₩130,384 | ₩128,923 | ₩128,950 | -0.61% | 1.6만 |
|---|
| 2026.09.14 | ₩129,928 | ₩130,746 | ₩128,696 | ₩129,995 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩133,265 | ₩133,493 | ₩132,434 | ₩132,675 | -0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩131,818 | ₩132,072 | ₩130,960 | ₩131,268 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩133,104 | ₩134,819 | ₩133,077 | ₩133,077 | -0.02% | 6.9천 |
|---|
| 2026.09.08 | ₩133,841 | ₩133,841 | ₩132,474 | ₩132,957 | -0.66% | 2만 |
|---|
| 2026.09.04 | ₩131,510 | ₩132,206 | ₩131,496 | ₩132,206 | +0.53% | 4.7천 |
|---|
| 2026.09.03 | ₩128,990 | ₩130,853 | ₩128,990 | ₩130,585 | +1.24% | 1.1만 |
|---|
| 2026.09.02 | ₩129,031 | ₩129,808 | ₩129,031 | ₩129,754 | +0.56% | 1만 |
|---|
| 2026.09.01 | ₩129,473 | ₩129,580 | ₩128,642 | ₩129,258 | -0.17% | 2.2만 |
|---|
| 2026.08.31 | ₩130,987 | ₩131,201 | ₩130,049 | ₩130,706 | -0.21% | 1.9만 |
|---|
| 2026.08.28 | ₩133,077 | ₩135,489 | ₩131,322 | ₩131,416 | -1.25% | 1.6만 |
|---|
| 2026.08.27 | ₩133,922 | ₩134,109 | ₩132,541 | ₩133,895 | -0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩134,002 | ₩134,230 | ₩133,171 | ₩133,855 | -0.11% | 5.1천 |
|---|
| 2026.08.25 | ₩134,109 | ₩134,551 | ₩133,211 | ₩133,613 | -0.37% | 5.7천 |
|---|
| 2026.08.24 | ₩133,332 | ₩133,627 | ₩131,389 | ₩132,367 | -0.72% | 1.7만 |
|---|
| 2026.08.21 | ₩135,851 | ₩135,851 | ₩133,881 | ₩134,216 | -1.20% | 7천 |
|---|
| 2026.08.20 | ₩133,600 | ₩134,712 | ₩133,372 | ₩133,895 | +0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩134,672 | ₩135,677 | ₩132,850 | ₩134,002 | -0.50% | 1.3만 |
|---|
| 2026.08.18 | ₩136,240 | ₩136,293 | ₩134,444 | ₩134,712 | -1.12% | 6.3천 |
|---|
| 2026.08.17 | ₩139,335 | ₩139,509 | ₩138,263 | ₩138,290 | -0.75% | 1만 |
|---|
| 2026.08.14 | ₩138,558 | ₩138,933 | ₩137,446 | ₩137,928 | -0.45% | 4.8천 |
|---|
| 2026.08.13 | ₩135,945 | ₩139,027 | ₩135,945 | ₩138,303 | +1.73% | 5.4천 |
|---|
| 2026.08.12 | ₩136,789 | ₩137,138 | ₩136,360 | ₩136,360 | -0.31% | 8천 |
|---|
| 2026.08.11 | ₩135,449 | ₩135,731 | ₩134,860 | ₩135,047 | -0.30% | 3.2천 |
|---|
| 2026.08.10 | ₩135,463 | ₩136,508 | ₩135,463 | ₩135,463 | 0.00% | 3.6천 |
|---|
| 2026.08.07 | ₩134,900 | ₩136,159 | ₩134,846 | ₩136,052 | +0.85% | 7.2천 |
|---|
| 2026.08.06 | ₩133,158 | ₩134,873 | ₩132,139 | ₩134,190 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩136,682 | ₩136,776 | ₩134,645 | ₩134,645 | -1.49% | 5.8천 |
|---|
| 2026.08.04 | ₩132,957 | ₩136,133 | ₩132,957 | ₩135,932 | +2.24% | 4.4천 |
|---|
| 2026.08.03 | ₩129,634 | ₩131,550 | ₩129,580 | ₩131,416 | +1.37% | 5.9천 |
|---|
| 2026.07.31 | ₩129,272 | ₩130,438 | ₩127,637 | ₩128,977 | -0.23% | 7.3천 |
|---|
| 2026.07.30 | ₩124,622 | ₩126,324 | ₩124,622 | ₩126,149 | +1.23% | 3.4천 |
|---|
| 2026.07.29 | ₩125,292 | ₩125,587 | ₩122,478 | ₩122,478 | -2.25% | 1.3만 |
|---|
| 2026.07.28 | ₩124,675 | ₩125,948 | ₩123,295 | ₩125,211 | +0.43% | 1.3만 |
|---|
| 2026.07.27 | ₩127,972 | ₩128,508 | ₩125,493 | ₩126,819 | -0.90% | 1만 |
|---|
| 2026.07.24 | ₩128,977 | ₩129,057 | ₩126,766 | ₩126,873 | -1.63% | 1.4만 |
|---|
| 2026.07.23 | ₩130,438 | ₩130,451 | ₩128,709 | ₩129,366 | -0.82% | 1.1만 |
|---|
| 2026.07.22 | ₩131,362 | ₩132,622 | ₩131,362 | ₩132,072 | +0.54% | 5.6천 |
|---|
| 2026.07.21 | ₩131,778 | ₩132,675 | ₩131,349 | ₩132,662 | +0.67% | 5.1천 |
|---|
| 2026.07.20 | ₩130,572 | ₩131,027 | ₩129,902 | ₩129,902 | -0.51% | 8.1천 |
|---|
| 2026.07.17 | ₩128,066 | ₩130,036 | ₩126,712 | ₩129,312 | +0.97% | 2만 |
|---|
| 2026.07.16 | ₩132,675 | ₩132,903 | ₩130,799 | ₩131,121 | -1.17% | 1.8만 |
|---|
| 2026.07.15 | ₩135,061 | ₩135,074 | ₩133,131 | ₩134,257 | -0.60% | 8.8천 |
|---|
| 2026.07.14 | ₩134,069 | ₩135,597 | ₩133,667 | ₩134,270 | +0.15% | 5.6천 |
|---|
| 2026.07.13 | ₩134,793 | ₩134,793 | ₩133,010 | ₩133,024 | -1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩135,838 | ₩135,958 | ₩134,685 | ₩135,865 | +0.02% | 9.7천 |
|---|
| 2026.07.09 | ₩134,806 | ₩136,066 | ₩134,015 | ₩135,677 | +0.65% | 6.5천 |
|---|
| 2026.07.08 | ₩132,394 | ₩133,439 | ₩131,282 | ₩133,359 | +0.73% | 1.8만 |
|---|
| 2026.07.07 | ₩133,332 | ₩133,573 | ₩131,550 | ₩132,769 | -0.42% | 1.9만 |
|---|
| 2026.07.06 | ₩136,360 | ₩136,360 | ₩134,498 | ₩134,819 | -1.13% | 2.3만 |
|---|
| 2026.07.02 | ₩135,704 | ₩136,655 | ₩132,139 | ₩132,917 | -2.05% | 2.6만 |
|---|
| 2026.07.01 | ₩135,985 | ₩136,642 | ₩135,489 | ₩135,503 | -0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩135,891 | ₩137,593 | ₩135,891 | ₩137,459 | +1.15% | 8.3천 |
|---|
| 2026.06.29 | ₩134,324 | ₩135,583 | ₩132,273 | ₩135,396 | +0.80% | 2만 |
|---|
| 2026.06.26 | ₩134,310 | ₩135,610 | ₩133,721 | ₩134,337 | +0.02% | 2.1만 |
|---|
| 2026.06.25 | ₩137,647 | ₩139,322 | ₩134,431 | ₩136,253 | -1.01% | 8.8천 |
|---|
| 2026.06.24 | ₩136,066 | ₩136,253 | ₩133,680 | ₩134,672 | -1.02% | 8.1천 |
|---|
| 2026.06.23 | ₩135,798 | ₩137,687 | ₩135,262 | ₩135,637 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩142,779 | ₩142,980 | ₩140,662 | ₩141,158 | -1.14% | 1.9만 |
|---|
| 2026.06.18 | ₩140,019 | ₩141,881 | ₩140,019 | ₩141,814 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩139,938 | ₩140,045 | ₩137,178 | ₩137,191 | -1.96% | 1.2만 |
|---|
| 2026.06.16 | ₩141,627 | ₩141,801 | ₩138,236 | ₩138,236 | -2.39% | 1.5만 |
|---|
| 2026.06.15 | ₩140,421 | ₩141,841 | ₩139,818 | ₩141,493 | +0.76% | 1.5만 |
|---|
| 2026.06.12 | ₩135,530 | ₩136,682 | ₩134,270 | ₩136,226 | +0.51% | 2만 |
|---|
| 2026.06.11 | ₩131,563 | ₩135,128 | ₩131,014 | ₩134,980 | +2.60% | 2.4만 |
|---|
| 2026.06.10 | ₩132,568 | ₩134,297 | ₩130,706 | ₩130,893 | -1.26% | 3.4만 |
|---|
| 2026.06.09 | ₩137,245 | ₩137,968 | ₩129,178 | ₩133,721 | -2.57% | 8.9만 |
|---|
| 2026.06.08 | ₩136,360 | ₩137,406 | ₩134,833 | ₩135,610 | -0.55% | 9.3만 |
|---|
| 2026.06.05 | ₩137,848 | ₩137,848 | ₩132,943 | ₩133,158 | -3.40% | 1.5만 |
|---|
| 2026.06.04 | ₩139,576 | ₩142,176 | ₩139,416 | ₩141,493 | +1.37% | 7.2천 |
|---|
| 2026.06.03 | ₩142,310 | ₩142,310 | ₩141,654 | ₩142,096 | -0.15% | 5.5천 |
|---|
| 2026.06.02 | ₩142,618 | ₩144,173 | ₩142,082 | ₩142,739 | +0.08% | 7.3천 |
|---|
| 2026.06.01 | ₩139,389 | ₩141,439 | ₩138,732 | ₩140,876 | +1.07% | 5천 |
|---|
| 2026.05.29 | ₩139,188 | ₩139,724 | ₩138,330 | ₩139,054 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩136,427 | ₩138,652 | ₩136,427 | ₩138,464 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩138,813 | ₩138,813 | ₩137,285 | ₩138,129 | -0.49% | 7.5천 |
|---|
| 2026.05.26 | ₩137,754 | ₩138,799 | ₩137,754 | ₩138,799 | +0.76% | 2.9천 |
|---|
| 2026.05.22 | ₩136,146 | ₩136,602 | ₩135,489 | ₩135,664 | -0.35% | 5.2천 |
|---|
| 2026.05.21 | ₩133,734 | ₩134,739 | ₩133,399 | ₩134,739 | +0.75% | 4천 |
|---|
| 2026.05.20 | ₩132,314 | ₩134,069 | ₩132,247 | ₩134,069 | +1.33% | 6.1천 |
|---|
| 2026.05.19 | ₩131,416 | ₩132,206 | ₩129,861 | ₩130,920 | -0.38% | 7.4천 |
|---|
| 2026.05.18 | ₩133,319 | ₩133,319 | ₩130,920 | ₩132,059 | -0.94% | 1만 |
|---|
| 2026.05.15 | ₩133,520 | ₩133,600 | ₩132,233 | ₩132,823 | -0.52% | 9.3천 |
|---|
| 2026.05.14 | ₩134,484 | ₩135,824 | ₩134,484 | ₩135,302 | +0.61% | 6.3천 |
|---|
| 2026.05.13 | ₩132,742 | ₩134,498 | ₩132,742 | ₩134,136 | +1.05% | 1.9만 |
|---|
| 2026.05.12 | ₩132,086 | ₩132,327 | ₩130,170 | ₩132,327 | +0.18% | 4.3천 |
|---|