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 | ₩135,260 | ₩135,260 | ₩134,899 | ₩135,073 | -0.14% | 3.4천 |
| 2026.10.08 | ₩136,383 | ₩137,946 | ₩134,191 | ₩134,806 | -1.16% | 1.4만 |
| 2026.10.07 | ₩138,494 | ₩138,494 | ₩136,343 | ₩137,666 | -0.60% | 6.7천 |
| 2026.10.06 | ₩138,374 | ₩138,882 | ₩137,933 | ₩138,040 | -0.24% | 7.8천 |
| 2026.10.05 | ₩136,476 | ₩137,118 | ₩136,383 | ₩136,877 | +0.29% | 5.7천 |
| 2026.10.02 | ₩136,436 | ₩136,957 | ₩136,009 | ₩136,102 | -0.24% | 5.6천 |
| 2026.10.01 | ₩134,432 | ₩134,940 | ₩133,309 | ₩134,525 | +0.07% | 8.5천 |
| 2026.09.30 | ₩134,405 | ₩134,846 | ₩134,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,165 |
| -0.18% |
| 5.7천 |
| 2026.09.29 | ₩134,084 | ₩137,973 | ₩133,216 | ₩133,643 | -0.33% | 6.8천 |
|---|
| 2026.09.28 | ₩135,715 | ₩135,715 | ₩133,095 | ₩133,830 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩136,289 | ₩137,866 | ₩135,367 | ₩136,249 | -0.03% | 1.6만 |
|---|
| 2026.09.24 | ₩133,643 | ₩135,715 | ₩133,643 | ₩135,594 | +1.46% | 1만 |
|---|
| 2026.09.23 | ₩136,837 | ₩136,837 | ₩134,699 | ₩135,260 | -1.15% | 5.6천 |
|---|
| 2026.09.22 | ₩136,917 | ₩137,091 | ₩136,089 | ₩136,770 | -0.11% | 6.4천 |
|---|
| 2026.09.21 | ₩133,336 | ₩136,436 | ₩133,336 | ₩136,009 | +2.00% | 1.2만 |
|---|
| 2026.09.18 | ₩131,291 | ₩132,013 | ₩130,957 | ₩132,013 | +0.55% | 7.1천 |
|---|
| 2026.09.17 | ₩131,291 | ₩131,291 | ₩130,757 | ₩131,104 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩128,619 | ₩130,142 | ₩127,563 | ₩128,873 | +0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩129,381 | ₩130,022 | ₩128,565 | ₩128,592 | -0.61% | 1.6만 |
|---|
| 2026.09.14 | ₩129,568 | ₩130,383 | ₩128,338 | ₩129,634 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩132,895 | ₩133,122 | ₩132,067 | ₩132,307 | -0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩131,452 | ₩131,706 | ₩130,597 | ₩130,904 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩132,735 | ₩134,445 | ₩132,708 | ₩132,708 | -0.02% | 6.9천 |
|---|
| 2026.09.08 | ₩133,470 | ₩133,470 | ₩132,107 | ₩132,588 | -0.66% | 2만 |
|---|
| 2026.09.04 | ₩131,144 | ₩131,839 | ₩131,131 | ₩131,839 | +0.53% | 4.7천 |
|---|
| 2026.09.03 | ₩128,632 | ₩130,490 | ₩128,632 | ₩130,222 | +1.24% | 1.1만 |
|---|
| 2026.09.02 | ₩128,672 | ₩129,447 | ₩128,672 | ₩129,394 | +0.56% | 1만 |
|---|
| 2026.09.01 | ₩129,113 | ₩129,220 | ₩128,285 | ₩128,899 | -0.17% | 2.2만 |
|---|
| 2026.08.31 | ₩130,623 | ₩130,837 | ₩129,688 | ₩130,343 | -0.21% | 1.9만 |
|---|
| 2026.08.28 | ₩132,708 | ₩135,113 | ₩130,957 | ₩131,051 | -1.25% | 1.6만 |
|---|
| 2026.08.27 | ₩133,550 | ₩133,737 | ₩132,173 | ₩133,523 | -0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩133,630 | ₩133,857 | ₩132,801 | ₩133,483 | -0.11% | 5.1천 |
|---|
| 2026.08.25 | ₩133,737 | ₩134,178 | ₩132,842 | ₩133,242 | -0.37% | 5.7천 |
|---|
| 2026.08.24 | ₩132,962 | ₩133,256 | ₩131,024 | ₩132,000 | -0.72% | 1.7만 |
|---|
| 2026.08.21 | ₩135,474 | ₩135,474 | ₩133,510 | ₩133,844 | -1.20% | 7천 |
|---|
| 2026.08.20 | ₩133,229 | ₩134,338 | ₩133,002 | ₩133,523 | +0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩134,298 | ₩135,300 | ₩132,481 | ₩133,630 | -0.50% | 1.3만 |
|---|
| 2026.08.18 | ₩135,862 | ₩135,915 | ₩134,071 | ₩134,338 | -1.12% | 6.3천 |
|---|
| 2026.08.17 | ₩138,948 | ₩139,122 | ₩137,879 | ₩137,906 | -0.75% | 1만 |
|---|
| 2026.08.14 | ₩138,173 | ₩138,548 | ₩137,064 | ₩137,545 | -0.45% | 4.8천 |
|---|
| 2026.08.13 | ₩135,568 | ₩138,641 | ₩135,568 | ₩137,920 | +1.73% | 5.4천 |
|---|
| 2026.08.12 | ₩136,410 | ₩136,757 | ₩135,982 | ₩135,982 | -0.31% | 8천 |
|---|
| 2026.08.11 | ₩135,073 | ₩135,354 | ₩134,485 | ₩134,672 | -0.30% | 3.2천 |
|---|
| 2026.08.10 | ₩135,087 | ₩136,129 | ₩135,087 | ₩135,087 | 0.00% | 3.6천 |
|---|
| 2026.08.07 | ₩134,525 | ₩135,781 | ₩134,472 | ₩135,675 | +0.85% | 7.2천 |
|---|
| 2026.08.06 | ₩132,788 | ₩134,499 | ₩131,773 | ₩133,817 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩136,303 | ₩136,396 | ₩134,271 | ₩134,271 | -1.49% | 5.8천 |
|---|
| 2026.08.04 | ₩132,588 | ₩135,755 | ₩132,588 | ₩135,554 | +2.24% | 4.4천 |
|---|
| 2026.08.03 | ₩129,274 | ₩131,185 | ₩129,220 | ₩131,051 | +1.37% | 5.9천 |
|---|
| 2026.07.31 | ₩128,913 | ₩130,075 | ₩127,283 | ₩128,619 | -0.23% | 7.3천 |
|---|
| 2026.07.30 | ₩124,276 | ₩125,973 | ₩124,276 | ₩125,799 | +1.23% | 3.4천 |
|---|
| 2026.07.29 | ₩124,944 | ₩125,238 | ₩122,138 | ₩122,138 | -2.25% | 1.3만 |
|---|
| 2026.07.28 | ₩124,329 | ₩125,599 | ₩122,953 | ₩124,864 | +0.43% | 1.3만 |
|---|
| 2026.07.27 | ₩127,617 | ₩128,151 | ₩125,144 | ₩126,467 | -0.90% | 1만 |
|---|
| 2026.07.24 | ₩128,619 | ₩128,699 | ₩126,414 | ₩126,521 | -1.63% | 1.4만 |
|---|
| 2026.07.23 | ₩130,075 | ₩130,089 | ₩128,352 | ₩129,006 | -0.82% | 1.1만 |
|---|
| 2026.07.22 | ₩130,997 | ₩132,254 | ₩130,997 | ₩131,706 | +0.54% | 5.6천 |
|---|
| 2026.07.21 | ₩131,412 | ₩132,307 | ₩130,984 | ₩132,294 | +0.67% | 5.1천 |
|---|
| 2026.07.20 | ₩130,209 | ₩130,663 | ₩129,541 | ₩129,541 | -0.51% | 8.1천 |
|---|
| 2026.07.17 | ₩127,710 | ₩129,675 | ₩126,361 | ₩128,953 | +0.97% | 2만 |
|---|
| 2026.07.16 | ₩132,307 | ₩132,534 | ₩130,436 | ₩130,757 | -1.17% | 1.8만 |
|---|
| 2026.07.15 | ₩134,686 | ₩134,699 | ₩132,761 | ₩133,884 | -0.60% | 8.8천 |
|---|
| 2026.07.14 | ₩133,697 | ₩135,220 | ₩133,296 | ₩133,897 | +0.15% | 5.6천 |
|---|
| 2026.07.13 | ₩134,418 | ₩134,418 | ₩132,641 | ₩132,654 | -1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩135,461 | ₩135,581 | ₩134,312 | ₩135,487 | +0.02% | 9.7천 |
|---|
| 2026.07.09 | ₩134,432 | ₩135,688 | ₩133,643 | ₩135,300 | +0.65% | 6.5천 |
|---|
| 2026.07.08 | ₩132,026 | ₩133,069 | ₩130,917 | ₩132,989 | +0.73% | 1.8만 |
|---|
| 2026.07.07 | ₩132,962 | ₩133,202 | ₩131,185 | ₩132,401 | -0.42% | 1.9만 |
|---|
| 2026.07.06 | ₩135,982 | ₩135,982 | ₩134,124 | ₩134,445 | -1.13% | 2.3만 |
|---|
| 2026.07.02 | ₩135,327 | ₩136,276 | ₩131,773 | ₩132,548 | -2.05% | 2.6만 |
|---|
| 2026.07.01 | ₩135,608 | ₩136,263 | ₩135,113 | ₩135,127 | -0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩135,514 | ₩137,211 | ₩135,514 | ₩137,078 | +1.15% | 8.3천 |
|---|
| 2026.06.29 | ₩133,951 | ₩135,207 | ₩131,906 | ₩135,020 | +0.80% | 2만 |
|---|
| 2026.06.26 | ₩133,937 | ₩135,234 | ₩133,349 | ₩133,964 | +0.02% | 2.1만 |
|---|
| 2026.06.25 | ₩137,265 | ₩138,935 | ₩134,058 | ₩135,875 | -1.01% | 8.8천 |
|---|
| 2026.06.24 | ₩135,688 | ₩135,875 | ₩133,309 | ₩134,298 | -1.02% | 8.1천 |
|---|
| 2026.06.23 | ₩135,421 | ₩137,305 | ₩134,886 | ₩135,260 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩142,383 | ₩142,583 | ₩140,271 | ₩140,766 | -1.14% | 1.9만 |
|---|
| 2026.06.18 | ₩139,630 | ₩141,487 | ₩139,630 | ₩141,421 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩139,550 | ₩139,657 | ₩136,797 | ₩136,810 | -1.96% | 1.2만 |
|---|
| 2026.06.16 | ₩141,234 | ₩141,407 | ₩137,853 | ₩137,853 | -2.39% | 1.5만 |
|---|
| 2026.06.15 | ₩140,031 | ₩141,447 | ₩139,430 | ₩141,100 | +0.76% | 1.5만 |
|---|
| 2026.06.12 | ₩135,153 | ₩136,303 | ₩133,897 | ₩135,848 | +0.51% | 2만 |
|---|
| 2026.06.11 | ₩131,198 | ₩134,752 | ₩130,650 | ₩134,606 | +2.60% | 2.4만 |
|---|
| 2026.06.10 | ₩132,200 | ₩133,924 | ₩130,343 | ₩130,530 | -1.26% | 3.4만 |
|---|
| 2026.06.09 | ₩136,864 | ₩137,585 | ₩128,819 | ₩133,349 | -2.57% | 8.9만 |
|---|
| 2026.06.08 | ₩135,982 | ₩137,024 | ₩134,459 | ₩135,234 | -0.55% | 9.3만 |
|---|
| 2026.06.05 | ₩137,465 | ₩137,465 | ₩132,574 | ₩132,788 | -3.40% | 1.5만 |
|---|
| 2026.06.04 | ₩139,189 | ₩141,781 | ₩139,029 | ₩141,100 | +1.37% | 7.2천 |
|---|
| 2026.06.03 | ₩141,915 | ₩141,915 | ₩141,260 | ₩141,701 | -0.15% | 5.5천 |
|---|
| 2026.06.02 | ₩142,222 | ₩143,773 | ₩141,688 | ₩142,343 | +0.08% | 7.3천 |
|---|
| 2026.06.01 | ₩139,002 | ₩141,046 | ₩138,347 | ₩140,485 | +1.07% | 5천 |
|---|
| 2026.05.29 | ₩138,801 | ₩139,336 | ₩137,946 | ₩138,668 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩136,049 | ₩138,267 | ₩136,049 | ₩138,080 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩138,427 | ₩138,427 | ₩136,904 | ₩137,746 | -0.49% | 7.5천 |
|---|
| 2026.05.26 | ₩137,372 | ₩138,414 | ₩137,372 | ₩138,414 | +0.76% | 2.9천 |
|---|
| 2026.05.22 | ₩135,768 | ₩136,222 | ₩135,113 | ₩135,287 | -0.35% | 5.2천 |
|---|
| 2026.05.21 | ₩133,363 | ₩134,365 | ₩133,029 | ₩134,365 | +0.75% | 4천 |
|---|
| 2026.05.20 | ₩131,946 | ₩133,697 | ₩131,879 | ₩133,697 | +1.33% | 6.1천 |
|---|
| 2026.05.19 | ₩131,051 | ₩131,839 | ₩129,501 | ₩130,557 | -0.38% | 7.4천 |
|---|
| 2026.05.18 | ₩132,948 | ₩132,948 | ₩130,557 | ₩131,692 | -0.94% | 1만 |
|---|
| 2026.05.15 | ₩133,149 | ₩133,229 | ₩131,866 | ₩132,454 | -0.52% | 9.3천 |
|---|
| 2026.05.14 | ₩134,111 | ₩135,447 | ₩134,111 | ₩134,926 | +0.61% | 6.3천 |
|---|
| 2026.05.13 | ₩132,374 | ₩134,124 | ₩132,374 | ₩133,764 | +1.05% | 1.9만 |
|---|
| 2026.05.12 | ₩131,719 | ₩131,960 | ₩129,808 | ₩131,960 | +0.18% | 4.3천 |
|---|