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 | ₩135,274 | ₩135,274 | ₩134,914 | ₩135,087 | -0.14% | 3.4천 |
| 2026.10.08 | ₩136,397 | ₩137,961 | ₩134,205 | ₩134,820 | -1.16% | 1.4만 |
| 2026.10.07 | ₩138,509 | ₩138,509 | ₩136,357 | ₩137,680 | -0.60% | 6.7천 |
| 2026.10.06 | ₩138,388 | ₩138,896 | ₩137,947 | ₩138,054 | -0.24% | 7.8천 |
| 2026.10.05 | ₩136,491 | ₩137,132 | ₩136,397 | ₩136,892 | +0.29% | 5.7천 |
| 2026.10.02 | ₩136,451 | ₩136,972 | ₩136,023 | ₩136,116 | -0.24% | 5.6천 |
| 2026.10.01 | ₩134,446 | ₩134,954 | ₩133,323 | ₩134,539 | +0.07% | 8.5천 |
| 2026.09.30 | ₩134,419 | ₩134,860 | ₩134,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,179 |
| -0.18% |
| 5.7천 |
| 2026.09.29 | ₩134,098 | ₩137,987 | ₩133,230 | ₩133,657 | -0.33% | 6.8천 |
|---|
| 2026.09.28 | ₩135,729 | ₩135,729 | ₩133,109 | ₩133,844 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩136,304 | ₩137,881 | ₩135,381 | ₩136,263 | -0.03% | 1.6만 |
|---|
| 2026.09.24 | ₩133,657 | ₩135,729 | ₩133,657 | ₩135,609 | +1.46% | 1만 |
|---|
| 2026.09.23 | ₩136,851 | ₩136,851 | ₩134,713 | ₩135,274 | -1.15% | 5.6천 |
|---|
| 2026.09.22 | ₩136,932 | ₩137,105 | ₩136,103 | ₩136,785 | -0.11% | 6.4천 |
|---|
| 2026.09.21 | ₩133,350 | ₩136,451 | ₩133,350 | ₩136,023 | +2.00% | 1.2만 |
|---|
| 2026.09.18 | ₩131,305 | ₩132,027 | ₩130,971 | ₩132,027 | +0.55% | 7.1천 |
|---|
| 2026.09.17 | ₩131,305 | ₩131,305 | ₩130,771 | ₩131,118 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩128,632 | ₩130,156 | ₩127,577 | ₩128,886 | +0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩129,394 | ₩130,036 | ₩128,579 | ₩128,606 | -0.61% | 1.6만 |
|---|
| 2026.09.14 | ₩129,581 | ₩130,396 | ₩128,352 | ₩129,648 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩132,909 | ₩133,136 | ₩132,080 | ₩132,321 | -0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩131,466 | ₩131,720 | ₩130,610 | ₩130,918 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩132,749 | ₩134,459 | ₩132,722 | ₩132,722 | -0.02% | 6.9천 |
|---|
| 2026.09.08 | ₩133,484 | ₩133,484 | ₩132,120 | ₩132,602 | -0.66% | 2만 |
|---|
| 2026.09.04 | ₩131,158 | ₩131,853 | ₩131,145 | ₩131,853 | +0.53% | 4.7천 |
|---|
| 2026.09.03 | ₩128,646 | ₩130,503 | ₩128,646 | ₩130,236 | +1.24% | 1.1만 |
|---|
| 2026.09.02 | ₩128,686 | ₩129,461 | ₩128,686 | ₩129,407 | +0.56% | 1만 |
|---|
| 2026.09.01 | ₩129,127 | ₩129,234 | ₩128,298 | ₩128,913 | -0.17% | 2.2만 |
|---|
| 2026.08.31 | ₩130,637 | ₩130,851 | ₩129,702 | ₩130,356 | -0.21% | 1.9만 |
|---|
| 2026.08.28 | ₩132,722 | ₩135,127 | ₩130,971 | ₩131,065 | -1.25% | 1.6만 |
|---|
| 2026.08.27 | ₩133,564 | ₩133,751 | ₩132,187 | ₩133,537 | -0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩133,644 | ₩133,871 | ₩132,815 | ₩133,497 | -0.11% | 5.1천 |
|---|
| 2026.08.25 | ₩133,751 | ₩134,192 | ₩132,856 | ₩133,256 | -0.37% | 5.7천 |
|---|
| 2026.08.24 | ₩132,976 | ₩133,270 | ₩131,038 | ₩132,014 | -0.72% | 1.7만 |
|---|
| 2026.08.21 | ₩135,488 | ₩135,488 | ₩133,524 | ₩133,858 | -1.20% | 7천 |
|---|
| 2026.08.20 | ₩133,243 | ₩134,352 | ₩133,016 | ₩133,537 | +0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩134,312 | ₩135,315 | ₩132,495 | ₩133,644 | -0.50% | 1.3만 |
|---|
| 2026.08.18 | ₩135,876 | ₩135,929 | ₩134,085 | ₩134,352 | -1.12% | 6.3천 |
|---|
| 2026.08.17 | ₩138,963 | ₩139,137 | ₩137,894 | ₩137,921 | -0.75% | 1만 |
|---|
| 2026.08.14 | ₩138,188 | ₩138,562 | ₩137,079 | ₩137,560 | -0.45% | 4.8천 |
|---|
| 2026.08.13 | ₩135,582 | ₩138,656 | ₩135,582 | ₩137,934 | +1.73% | 5.4천 |
|---|
| 2026.08.12 | ₩136,424 | ₩136,771 | ₩135,996 | ₩135,996 | -0.31% | 8천 |
|---|
| 2026.08.11 | ₩135,087 | ₩135,368 | ₩134,499 | ₩134,686 | -0.30% | 3.2천 |
|---|
| 2026.08.10 | ₩135,101 | ₩136,143 | ₩135,101 | ₩135,101 | 0.00% | 3.6천 |
|---|
| 2026.08.07 | ₩134,539 | ₩135,796 | ₩134,486 | ₩135,689 | +0.85% | 7.2천 |
|---|
| 2026.08.06 | ₩132,802 | ₩134,513 | ₩131,786 | ₩133,831 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩136,317 | ₩136,410 | ₩134,285 | ₩134,285 | -1.49% | 5.8천 |
|---|
| 2026.08.04 | ₩132,602 | ₩135,769 | ₩132,602 | ₩135,568 | +2.24% | 4.4천 |
|---|
| 2026.08.03 | ₩129,287 | ₩131,198 | ₩129,234 | ₩131,065 | +1.37% | 5.9천 |
|---|
| 2026.07.31 | ₩128,926 | ₩130,089 | ₩127,296 | ₩128,632 | -0.23% | 7.3천 |
|---|
| 2026.07.30 | ₩124,289 | ₩125,986 | ₩124,289 | ₩125,812 | +1.23% | 3.4천 |
|---|
| 2026.07.29 | ₩124,957 | ₩125,251 | ₩122,151 | ₩122,151 | -2.25% | 1.3만 |
|---|
| 2026.07.28 | ₩124,342 | ₩125,612 | ₩122,966 | ₩124,877 | +0.43% | 1.3만 |
|---|
| 2026.07.27 | ₩127,630 | ₩128,165 | ₩125,158 | ₩126,481 | -0.90% | 1만 |
|---|
| 2026.07.24 | ₩128,632 | ₩128,713 | ₩126,427 | ₩126,534 | -1.63% | 1.4만 |
|---|
| 2026.07.23 | ₩130,089 | ₩130,102 | ₩128,365 | ₩129,020 | -0.82% | 1.1만 |
|---|
| 2026.07.22 | ₩131,011 | ₩132,267 | ₩131,011 | ₩131,720 | +0.54% | 5.6천 |
|---|
| 2026.07.21 | ₩131,426 | ₩132,321 | ₩130,998 | ₩132,308 | +0.67% | 5.1천 |
|---|
| 2026.07.20 | ₩130,223 | ₩130,677 | ₩129,554 | ₩129,554 | -0.51% | 8.1천 |
|---|
| 2026.07.17 | ₩127,724 | ₩129,688 | ₩126,374 | ₩128,966 | +0.97% | 2만 |
|---|
| 2026.07.16 | ₩132,321 | ₩132,548 | ₩130,450 | ₩130,771 | -1.17% | 1.8만 |
|---|
| 2026.07.15 | ₩134,700 | ₩134,713 | ₩132,775 | ₩133,898 | -0.60% | 8.8천 |
|---|
| 2026.07.14 | ₩133,711 | ₩135,234 | ₩133,310 | ₩133,911 | +0.15% | 5.6천 |
|---|
| 2026.07.13 | ₩134,432 | ₩134,432 | ₩132,655 | ₩132,668 | -1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩135,475 | ₩135,595 | ₩134,326 | ₩135,502 | +0.02% | 9.7천 |
|---|
| 2026.07.09 | ₩134,446 | ₩135,702 | ₩133,657 | ₩135,315 | +0.65% | 6.5천 |
|---|
| 2026.07.08 | ₩132,040 | ₩133,083 | ₩130,931 | ₩133,003 | +0.73% | 1.8만 |
|---|
| 2026.07.07 | ₩132,976 | ₩133,216 | ₩131,198 | ₩132,414 | -0.42% | 1.9만 |
|---|
| 2026.07.06 | ₩135,996 | ₩135,996 | ₩134,138 | ₩134,459 | -1.13% | 2.3만 |
|---|
| 2026.07.02 | ₩135,341 | ₩136,290 | ₩131,786 | ₩132,561 | -2.05% | 2.6만 |
|---|
| 2026.07.01 | ₩135,622 | ₩136,277 | ₩135,127 | ₩135,141 | -0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩135,528 | ₩137,226 | ₩135,528 | ₩137,092 | +1.15% | 8.3천 |
|---|
| 2026.06.29 | ₩133,965 | ₩135,221 | ₩131,920 | ₩135,034 | +0.80% | 2만 |
|---|
| 2026.06.26 | ₩133,951 | ₩135,248 | ₩133,363 | ₩133,978 | +0.02% | 2.1만 |
|---|
| 2026.06.25 | ₩137,279 | ₩138,950 | ₩134,072 | ₩135,889 | -1.01% | 8.8천 |
|---|
| 2026.06.24 | ₩135,702 | ₩135,889 | ₩133,323 | ₩134,312 | -1.02% | 8.1천 |
|---|
| 2026.06.23 | ₩135,435 | ₩137,319 | ₩134,900 | ₩135,274 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩142,398 | ₩142,598 | ₩140,286 | ₩140,781 | -1.14% | 1.9만 |
|---|
| 2026.06.18 | ₩139,645 | ₩141,502 | ₩139,645 | ₩141,435 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩139,564 | ₩139,671 | ₩136,811 | ₩136,825 | -1.96% | 1.2만 |
|---|
| 2026.06.16 | ₩141,248 | ₩141,422 | ₩137,867 | ₩137,867 | -2.39% | 1.5만 |
|---|
| 2026.06.15 | ₩140,046 | ₩141,462 | ₩139,444 | ₩141,115 | +0.76% | 1.5만 |
|---|
| 2026.06.12 | ₩135,168 | ₩136,317 | ₩133,911 | ₩135,862 | +0.51% | 2만 |
|---|
| 2026.06.11 | ₩131,212 | ₩134,767 | ₩130,664 | ₩134,620 | +2.60% | 2.4만 |
|---|
| 2026.06.10 | ₩132,214 | ₩133,938 | ₩130,356 | ₩130,543 | -1.26% | 3.4만 |
|---|
| 2026.06.09 | ₩136,878 | ₩137,600 | ₩128,833 | ₩133,363 | -2.57% | 8.9만 |
|---|
| 2026.06.08 | ₩135,996 | ₩137,039 | ₩134,473 | ₩135,248 | -0.55% | 9.3만 |
|---|
| 2026.06.05 | ₩137,480 | ₩137,480 | ₩132,588 | ₩132,802 | -3.40% | 1.5만 |
|---|
| 2026.06.04 | ₩139,204 | ₩141,796 | ₩139,043 | ₩141,115 | +1.37% | 7.2천 |
|---|
| 2026.06.03 | ₩141,930 | ₩141,930 | ₩141,275 | ₩141,716 | -0.15% | 5.5천 |
|---|
| 2026.06.02 | ₩142,237 | ₩143,788 | ₩141,703 | ₩142,358 | +0.08% | 7.3천 |
|---|
| 2026.06.01 | ₩139,016 | ₩141,061 | ₩138,362 | ₩140,500 | +1.07% | 5천 |
|---|
| 2026.05.29 | ₩138,816 | ₩139,351 | ₩137,961 | ₩138,682 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩136,063 | ₩138,281 | ₩136,063 | ₩138,094 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩138,442 | ₩138,442 | ₩136,918 | ₩137,760 | -0.49% | 7.5천 |
|---|
| 2026.05.26 | ₩137,386 | ₩138,428 | ₩137,386 | ₩138,428 | +0.76% | 2.9천 |
|---|
| 2026.05.22 | ₩135,782 | ₩136,237 | ₩135,127 | ₩135,301 | -0.35% | 5.2천 |
|---|
| 2026.05.21 | ₩133,377 | ₩134,379 | ₩133,043 | ₩134,379 | +0.75% | 4천 |
|---|
| 2026.05.20 | ₩131,960 | ₩133,711 | ₩131,893 | ₩133,711 | +1.33% | 6.1천 |
|---|
| 2026.05.19 | ₩131,065 | ₩131,853 | ₩129,514 | ₩130,570 | -0.38% | 7.4천 |
|---|
| 2026.05.18 | ₩132,962 | ₩132,962 | ₩130,570 | ₩131,706 | -0.94% | 1만 |
|---|
| 2026.05.15 | ₩133,163 | ₩133,243 | ₩131,880 | ₩132,468 | -0.52% | 9.3천 |
|---|
| 2026.05.14 | ₩134,125 | ₩135,462 | ₩134,125 | ₩134,940 | +0.61% | 6.3천 |
|---|
| 2026.05.13 | ₩132,388 | ₩134,138 | ₩132,388 | ₩133,778 | +1.05% | 1.9만 |
|---|
| 2026.05.12 | ₩131,733 | ₩131,973 | ₩129,822 | ₩131,973 | +0.18% | 4.3천 |
|---|