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 | ₩135,248 | ₩135,248 | ₩134,887 | ₩135,061 | -0.14% | 3.4천 |
| 2026.10.08 | ₩136,371 | ₩137,934 | ₩134,179 | ₩134,794 | -1.16% | 1.4만 |
| 2026.10.07 | ₩138,482 | ₩138,482 | ₩136,330 | ₩137,653 | -0.60% | 6.7천 |
| 2026.10.06 | ₩138,361 | ₩138,869 | ₩137,921 | ₩138,027 | -0.24% | 7.8천 |
| 2026.10.05 | ₩136,464 | ₩137,105 | ₩136,371 | ₩136,865 | +0.29% | 5.7천 |
| 2026.10.02 | ₩136,424 | ₩136,945 | ₩135,996 | ₩136,090 | -0.24% | 5.6천 |
| 2026.10.01 | ₩134,420 | ₩134,927 | ₩133,297 | ₩134,513 | +0.07% | 8.5천 |
| 2026.09.30 | ₩134,393 | ₩134,834 | ₩134,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,152 |
| -0.18% |
| 5.7천 |
| 2026.09.29 | ₩134,072 | ₩137,961 | ₩133,204 | ₩133,631 | -0.33% | 6.8천 |
|---|
| 2026.09.28 | ₩135,702 | ₩135,702 | ₩133,084 | ₩133,818 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩136,277 | ₩137,854 | ₩135,355 | ₩136,237 | -0.03% | 1.6만 |
|---|
| 2026.09.24 | ₩133,631 | ₩135,702 | ₩133,631 | ₩135,582 | +1.46% | 1만 |
|---|
| 2026.09.23 | ₩136,825 | ₩136,825 | ₩134,687 | ₩135,248 | -1.15% | 5.6천 |
|---|
| 2026.09.22 | ₩136,905 | ₩137,079 | ₩136,077 | ₩136,758 | -0.11% | 6.4천 |
|---|
| 2026.09.21 | ₩133,324 | ₩136,424 | ₩133,324 | ₩135,996 | +2.00% | 1.2만 |
|---|
| 2026.09.18 | ₩131,280 | ₩132,001 | ₩130,946 | ₩132,001 | +0.55% | 7.1천 |
|---|
| 2026.09.17 | ₩131,280 | ₩131,280 | ₩130,745 | ₩131,093 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩128,607 | ₩130,131 | ₩127,552 | ₩128,861 | +0.20% | 1.3만 |
|---|
| 2026.09.15 | ₩129,369 | ₩130,010 | ₩128,554 | ₩128,581 | -0.61% | 1.6만 |
|---|
| 2026.09.14 | ₩129,556 | ₩130,371 | ₩128,327 | ₩129,623 | +0.05% | 1.6만 |
|---|
| 2026.09.11 | ₩132,883 | ₩133,110 | ₩132,055 | ₩132,295 | -0.44% | 8.3천 |
|---|
| 2026.09.10 | ₩131,440 | ₩131,694 | ₩130,585 | ₩130,892 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩132,723 | ₩134,433 | ₩132,696 | ₩132,696 | -0.02% | 6.9천 |
|---|
| 2026.09.08 | ₩133,458 | ₩133,458 | ₩132,095 | ₩132,576 | -0.66% | 2만 |
|---|
| 2026.09.04 | ₩131,133 | ₩131,828 | ₩131,119 | ₩131,828 | +0.53% | 4.7천 |
|---|
| 2026.09.03 | ₩128,621 | ₩130,478 | ₩128,621 | ₩130,211 | +1.24% | 1.1만 |
|---|
| 2026.09.02 | ₩128,661 | ₩129,436 | ₩128,661 | ₩129,382 | +0.56% | 1만 |
|---|
| 2026.09.01 | ₩129,102 | ₩129,209 | ₩128,273 | ₩128,888 | -0.17% | 2.2만 |
|---|
| 2026.08.31 | ₩130,612 | ₩130,825 | ₩129,676 | ₩130,331 | -0.21% | 1.9만 |
|---|
| 2026.08.28 | ₩132,696 | ₩135,101 | ₩130,946 | ₩131,039 | -1.25% | 1.6만 |
|---|
| 2026.08.27 | ₩133,538 | ₩133,725 | ₩132,162 | ₩133,511 | -0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩133,618 | ₩133,845 | ₩132,790 | ₩133,471 | -0.11% | 5.1천 |
|---|
| 2026.08.25 | ₩133,725 | ₩134,166 | ₩132,830 | ₩133,231 | -0.37% | 5.7천 |
|---|
| 2026.08.24 | ₩132,950 | ₩133,244 | ₩131,012 | ₩131,988 | -0.72% | 1.7만 |
|---|
| 2026.08.21 | ₩135,462 | ₩135,462 | ₩133,498 | ₩133,832 | -1.20% | 7천 |
|---|
| 2026.08.20 | ₩133,217 | ₩134,326 | ₩132,990 | ₩133,511 | +0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩134,286 | ₩135,288 | ₩132,469 | ₩133,618 | -0.50% | 1.3만 |
|---|
| 2026.08.18 | ₩135,849 | ₩135,903 | ₩134,059 | ₩134,326 | -1.12% | 6.3천 |
|---|
| 2026.08.17 | ₩138,936 | ₩139,110 | ₩137,867 | ₩137,894 | -0.75% | 1만 |
|---|
| 2026.08.14 | ₩138,161 | ₩138,535 | ₩137,052 | ₩137,533 | -0.45% | 4.8천 |
|---|
| 2026.08.13 | ₩135,555 | ₩138,629 | ₩135,555 | ₩137,907 | +1.73% | 5.4천 |
|---|
| 2026.08.12 | ₩136,397 | ₩136,745 | ₩135,970 | ₩135,970 | -0.31% | 8천 |
|---|
| 2026.08.11 | ₩135,061 | ₩135,342 | ₩134,473 | ₩134,660 | -0.30% | 3.2천 |
|---|
| 2026.08.10 | ₩135,074 | ₩136,117 | ₩135,074 | ₩135,074 | 0.00% | 3.6천 |
|---|
| 2026.08.07 | ₩134,513 | ₩135,769 | ₩134,460 | ₩135,662 | +0.85% | 7.2천 |
|---|
| 2026.08.06 | ₩132,776 | ₩134,487 | ₩131,761 | ₩133,805 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩136,290 | ₩136,384 | ₩134,259 | ₩134,259 | -1.49% | 5.8천 |
|---|
| 2026.08.04 | ₩132,576 | ₩135,743 | ₩132,576 | ₩135,542 | +2.24% | 4.4천 |
|---|
| 2026.08.03 | ₩129,262 | ₩131,173 | ₩129,209 | ₩131,039 | +1.37% | 5.9천 |
|---|
| 2026.07.31 | ₩128,901 | ₩130,064 | ₩127,271 | ₩128,607 | -0.23% | 7.3천 |
|---|
| 2026.07.30 | ₩124,265 | ₩125,962 | ₩124,265 | ₩125,788 | +1.23% | 3.4천 |
|---|
| 2026.07.29 | ₩124,933 | ₩125,227 | ₩122,127 | ₩122,127 | -2.25% | 1.3만 |
|---|
| 2026.07.28 | ₩124,318 | ₩125,588 | ₩122,942 | ₩124,853 | +0.43% | 1.3만 |
|---|
| 2026.07.27 | ₩127,605 | ₩128,140 | ₩125,133 | ₩126,456 | -0.90% | 1만 |
|---|
| 2026.07.24 | ₩128,607 | ₩128,687 | ₩126,403 | ₩126,510 | -1.63% | 1.4만 |
|---|
| 2026.07.23 | ₩130,064 | ₩130,077 | ₩128,340 | ₩128,995 | -0.82% | 1.1만 |
|---|
| 2026.07.22 | ₩130,986 | ₩132,242 | ₩130,986 | ₩131,694 | +0.54% | 5.6천 |
|---|
| 2026.07.21 | ₩131,400 | ₩132,295 | ₩130,972 | ₩132,282 | +0.67% | 5.1천 |
|---|
| 2026.07.20 | ₩130,197 | ₩130,652 | ₩129,529 | ₩129,529 | -0.51% | 8.1천 |
|---|
| 2026.07.17 | ₩127,699 | ₩129,663 | ₩126,349 | ₩128,941 | +0.97% | 2만 |
|---|
| 2026.07.16 | ₩132,295 | ₩132,522 | ₩130,425 | ₩130,745 | -1.17% | 1.8만 |
|---|
| 2026.07.15 | ₩134,674 | ₩134,687 | ₩132,749 | ₩133,872 | -0.60% | 8.8천 |
|---|
| 2026.07.14 | ₩133,685 | ₩135,208 | ₩133,284 | ₩133,885 | +0.15% | 5.6천 |
|---|
| 2026.07.13 | ₩134,406 | ₩134,406 | ₩132,629 | ₩132,643 | -1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩135,449 | ₩135,569 | ₩134,299 | ₩135,475 | +0.02% | 9.7천 |
|---|
| 2026.07.09 | ₩134,420 | ₩135,676 | ₩133,631 | ₩135,288 | +0.65% | 6.5천 |
|---|
| 2026.07.08 | ₩132,015 | ₩133,057 | ₩130,906 | ₩132,977 | +0.73% | 1.8만 |
|---|
| 2026.07.07 | ₩132,950 | ₩133,190 | ₩131,173 | ₩132,389 | -0.42% | 1.9만 |
|---|
| 2026.07.06 | ₩135,970 | ₩135,970 | ₩134,112 | ₩134,433 | -1.13% | 2.3만 |
|---|
| 2026.07.02 | ₩135,315 | ₩136,264 | ₩131,761 | ₩132,536 | -2.05% | 2.6만 |
|---|
| 2026.07.01 | ₩135,596 | ₩136,250 | ₩135,101 | ₩135,115 | -0.35% | 1.2만 |
|---|
| 2026.06.30 | ₩135,502 | ₩137,199 | ₩135,502 | ₩137,065 | +1.15% | 8.3천 |
|---|
| 2026.06.29 | ₩133,939 | ₩135,195 | ₩131,894 | ₩135,008 | +0.80% | 2만 |
|---|
| 2026.06.26 | ₩133,925 | ₩135,221 | ₩133,337 | ₩133,952 | +0.02% | 2.1만 |
|---|
| 2026.06.25 | ₩137,252 | ₩138,923 | ₩134,046 | ₩135,863 | -1.01% | 8.8천 |
|---|
| 2026.06.24 | ₩135,676 | ₩135,863 | ₩133,297 | ₩134,286 | -1.02% | 8.1천 |
|---|
| 2026.06.23 | ₩135,408 | ₩137,292 | ₩134,874 | ₩135,248 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩142,370 | ₩142,570 | ₩140,259 | ₩140,753 | -1.14% | 1.9만 |
|---|
| 2026.06.18 | ₩139,617 | ₩141,475 | ₩139,617 | ₩141,408 | +1.28% | 1.1만 |
|---|
| 2026.06.17 | ₩139,537 | ₩139,644 | ₩136,785 | ₩136,798 | -1.96% | 1.2만 |
|---|
| 2026.06.16 | ₩141,221 | ₩141,395 | ₩137,840 | ₩137,840 | -2.39% | 1.5만 |
|---|
| 2026.06.15 | ₩140,018 | ₩141,435 | ₩139,417 | ₩141,087 | +0.76% | 1.5만 |
|---|
| 2026.06.12 | ₩135,141 | ₩136,290 | ₩133,885 | ₩135,836 | +0.51% | 2만 |
|---|
| 2026.06.11 | ₩131,186 | ₩134,740 | ₩130,638 | ₩134,593 | +2.60% | 2.4만 |
|---|
| 2026.06.10 | ₩132,188 | ₩133,912 | ₩130,331 | ₩130,518 | -1.26% | 3.4만 |
|---|
| 2026.06.09 | ₩136,852 | ₩137,573 | ₩128,808 | ₩133,337 | -2.57% | 8.9만 |
|---|
| 2026.06.08 | ₩135,970 | ₩137,012 | ₩134,446 | ₩135,221 | -0.55% | 9.3만 |
|---|
| 2026.06.05 | ₩137,453 | ₩137,453 | ₩132,562 | ₩132,776 | -3.40% | 1.5만 |
|---|
| 2026.06.04 | ₩139,177 | ₩141,769 | ₩139,016 | ₩141,087 | +1.37% | 7.2천 |
|---|
| 2026.06.03 | ₩141,902 | ₩141,902 | ₩141,248 | ₩141,689 | -0.15% | 5.5천 |
|---|
| 2026.06.02 | ₩142,210 | ₩143,760 | ₩141,675 | ₩142,330 | +0.08% | 7.3천 |
|---|
| 2026.06.01 | ₩138,989 | ₩141,034 | ₩138,335 | ₩140,473 | +1.07% | 5천 |
|---|
| 2026.05.29 | ₩138,789 | ₩139,323 | ₩137,934 | ₩138,655 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩136,036 | ₩138,255 | ₩136,036 | ₩138,067 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩138,415 | ₩138,415 | ₩136,892 | ₩137,733 | -0.49% | 7.5천 |
|---|
| 2026.05.26 | ₩137,359 | ₩138,402 | ₩137,359 | ₩138,402 | +0.76% | 2.9천 |
|---|
| 2026.05.22 | ₩135,756 | ₩136,210 | ₩135,101 | ₩135,275 | -0.35% | 5.2천 |
|---|
| 2026.05.21 | ₩133,351 | ₩134,353 | ₩133,017 | ₩134,353 | +0.75% | 4천 |
|---|
| 2026.05.20 | ₩131,934 | ₩133,685 | ₩131,868 | ₩133,685 | +1.33% | 6.1천 |
|---|
| 2026.05.19 | ₩131,039 | ₩131,828 | ₩129,489 | ₩130,545 | -0.38% | 7.4천 |
|---|
| 2026.05.18 | ₩132,937 | ₩132,937 | ₩130,545 | ₩131,681 | -0.94% | 1만 |
|---|
| 2026.05.15 | ₩133,137 | ₩133,217 | ₩131,854 | ₩132,442 | -0.52% | 9.3천 |
|---|
| 2026.05.14 | ₩134,099 | ₩135,435 | ₩134,099 | ₩134,914 | +0.61% | 6.3천 |
|---|
| 2026.05.13 | ₩132,362 | ₩134,112 | ₩132,362 | ₩133,752 | +1.05% | 1.9만 |
|---|
| 2026.05.12 | ₩131,707 | ₩131,948 | ₩129,797 | ₩131,948 | +0.18% | 4.3천 |
|---|