S&P 500 VIX

🏛️ 미국 →
19.06
마지막 업데이트: 2025-09-27
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-27 19.71 19.85 19.00 19.06 0.1M
2025-09-26 19.42 19.95 19.35 19.71 0.0M
2025-09-25 19.68 19.95 19.40 19.53 0.0M
2025-09-24 19.49 19.95 19.40 19.71 0.0M
2025-09-23 19.30 19.60 19.25 19.53 0.0M
2025-09-20 19.20 19.45 19.12 19.28 0.0M
2025-09-19 19.20 19.30 18.92 19.25 0.0M
2025-09-18 18.40 18.50 17.50 17.78 0.1M
2025-09-17 18.15 18.50 18.10 18.45 0.1M
2025-09-16 17.95 18.20 17.75 18.14 0.1M
2025-09-13 18.00 18.05 17.75 17.95 0.1M
2025-09-12 18.37 18.40 17.95 18.00 0.1M
2025-09-11 18.41 18.55 18.20 18.39 0.1M
2025-09-10 18.53 18.82 18.40 18.44 0.1M
2025-09-09 19.00 19.00 18.45 18.54 0.1M
2025-09-06 18.80 19.30 18.40 18.90 0.1M
2025-09-05 19.40 19.40 18.80 18.85 0.1M
2025-09-04 19.65 19.80 19.30 19.43 0.1M
2025-09-03 19.30 20.35 19.10 19.85 0.1M
2025-09-02 19.32 19.45 19.20 19.26 0.0M
2025-08-30 19.12 19.42 18.90 19.34 0.1M
2025-08-29 19.20 19.30 18.95 19.04 0.0M
2025-08-28 19.10 19.35 19.02 19.18 0.0M
2025-08-27 19.17 19.48 19.00 19.09 0.0M
2025-08-26 19.00 19.25 18.95 19.16 0.0M
2025-08-23 20.37 20.51 19.00 19.05 0.1M
2025-08-22 20.10 20.58 19.98 20.38 0.0M
2025-08-21 18.35 19.00 18.20 18.30 0.1M
2025-08-20 17.97 18.50 17.78 18.39 0.1M
2025-08-19 18.52 18.60 17.93 18.01 0.1M
2025-08-16 18.55 18.65 18.35 18.47 0.1M
2025-08-15 18.55 18.90 18.37 18.54 0.1M
2025-08-14 18.55 18.60 18.25 18.50 0.1M
2025-08-13 19.35 19.45 18.50 18.55 0.1M
2025-08-12 19.10 19.40 19.00 19.30 0.1M
2025-08-09 19.57 19.65 19.05 19.16 0.1M
2025-08-08 19.65 20.00 19.25 19.71 0.1M
2025-08-07 20.19 20.25 19.55 19.57 0.1M
2025-08-06 19.85 20.65 19.60 20.16 0.1M
2025-08-05 21.10 21.23 19.83 19.99 0.1M
2025-08-02 19.90 21.45 19.88 21.11 0.1M
2025-08-01 19.45 20.02 19.18 19.87 0.1M
2025-07-31 19.72 20.00 19.40 19.79 0.1M
2025-07-30 19.22 19.80 19.05 19.71 0.1M
2025-07-29 19.60 19.65 18.95 19.31 0.0M
2025-07-26 19.85 20.00 19.70 19.79 0.0M
2025-07-25 19.95 20.05 19.80 19.88 0.0M
2025-07-24 20.68 20.70 19.92 20.05 0.0M
2025-07-23 20.66 21.06 20.58 20.71 0.0M
2025-07-22 20.75 20.80 20.40 20.69 0.0M
2025-07-19 20.85 20.90 20.65 20.82 0.0M
2025-07-18 20.87 21.00 20.66 20.95 0.0M
2025-07-17 19.55 20.45 19.20 19.53 0.1M
2025-07-16 19.40 19.60 19.03 19.39 0.1M
2025-07-15 19.40 19.65 19.25 19.48 0.1M
2025-07-12 19.10 19.60 18.95 19.19 0.1M
2025-07-11 19.34 19.45 19.05 19.11 0.1M
2025-07-10 19.70 19.75 19.20 19.26 0.1M
2025-07-09 20.30 20.33 19.65 19.82 0.1M
2025-07-08 20.15 20.57 20.00 20.24 0.1M
2025-07-05 20.40 20.47 20.08 20.39 0.0M
2025-07-04 20.11 20.15 19.80 20.08 0.0M
2025-07-03 20.15 20.27 19.90 20.18 0.0M
2025-07-02 20.16 20.35 19.90 20.19 0.0M
2025-07-01 20.17 20.20 19.90 20.10 0.0M
2025-06-28 20.11 20.42 19.92 20.20 0.0M
2025-06-27 20.25 20.35 20.00 20.12 0.0M
2025-06-26 20.40 20.50 20.15 20.24 0.0M
2025-06-25 21.35 21.35 20.35 20.45 0.0M
2025-06-24 22.50 22.80 21.30 21.50 0.0M
2025-06-21 21.45 22.37 21.25 21.65 0.0M
2025-06-20 21.45 22.15 21.46 22.15 0.0M
2025-06-19 21.55 21.71 20.40 20.81 0.1M
2025-06-18 20.24 21.75 20.15 21.41 0.1M
2025-06-17 22.00 22.10 20.05 20.28 0.1M
2025-06-14 20.28 23.16 20.27 21.82 0.1M
2025-06-13 20.15 20.60 19.97 20.30 0.1M
2025-06-12 19.97 20.35 19.30 20.10 0.1M
2025-06-11 20.00 20.25 19.80 19.97 0.0M
2025-06-10 20.20 20.40 19.78 20.00 0.0M
2025-06-07 21.05 21.18 20.05 20.15 0.0M
2025-06-06 20.60 21.10 19.95 20.89 0.1M
2025-06-05 20.60 20.70 20.35 20.50 0.0M
2025-06-04 20.85 21.15 20.45 20.57 0.0M
2025-06-03 21.20 21.75 20.80 20.90 0.0M
2025-05-31 20.92 21.63 20.77 21.04 0.0M
2025-05-30 20.55 21.05 20.05 20.86 0.0M
2025-05-29 20.49 20.93 20.42 20.79 0.0M
2025-05-28 22.25 22.31 20.41 20.52 0.0M
2025-05-24 21.05 22.77 21.00 22.28 0.0M
2025-05-23 21.45 21.78 20.90 21.24 0.0M
2025-05-22 19.40 21.10 19.37 20.79 0.1M
2025-05-21 19.67 20.01 19.40 19.50 0.1M
2025-05-20 19.85 20.55 19.47 19.65 0.1M
2025-05-17 19.49 19.77 19.15 19.41 0.1M
2025-05-16 19.80 20.15 19.40 19.46 0.1M
2025-05-15 19.50 19.80 19.15 19.74 0.1M
2025-05-14 19.40 19.70 18.75 19.30 0.1M
2025-05-13 21.90 21.90 19.30 19.41 0.1M
2025-05-10 22.30 22.45 21.85 22.09 0.0M
2025-05-09 23.10 23.15 22.05 22.23 0.1M
2025-05-08 23.70 23.70 22.85 22.95 0.0M
2025-05-07 22.86 23.80 22.75 23.52 0.0M
2025-05-06 22.55 22.95 22.40 22.81 0.0M
2025-05-03 23.45 23.56 22.35 22.40 0.0M
2025-05-02 23.40 23.55 22.95 23.26 0.0M
2025-05-01 23.10 24.73 23.03 23.57 0.1M
2025-04-30 23.42 23.69 23.00 23.11 0.0M
2025-04-29 23.25 24.15 23.00 23.31 0.0M
2025-04-26 23.97 24.55 23.20 23.25 0.0M
2025-04-25 24.80 25.32 23.87 24.05 0.0M
2025-04-24 25.40 25.60 24.30 24.87 0.1M
2025-04-23 26.90 27.10 25.58 25.70 0.0M
2025-04-22 25.80 27.45 25.50 27.02 0.0M
2025-04-18 26.10 26.25 25.30 25.76 0.0M
2025-04-17 25.75 28.15 25.55 27.63 0.1M
2025-04-16 25.90 26.36 24.60 25.47 0.1M
2025-04-15 27.80 28.32 25.50 25.70 0.1M
2025-04-12 29.55 31.95 28.35 28.89 0.1M
2025-04-11 25.10 32.10 24.35 29.87 0.2M
2025-04-10 31.95 35.25 23.95 25.19 0.2M
2025-04-09 27.75 33.75 25.40 31.43 0.2M
2025-04-08 30.00 35.00 24.75 28.14 0.2M
2025-04-05 24.05 29.17 23.52 28.52 0.2M
2025-04-04 21.45 24.32 21.41 24.19 0.2M
2025-04-03 20.55 21.52 19.34 20.02 0.1M
2025-04-02 20.65 21.36 20.27 20.51 0.1M
2025-04-01 20.80 21.76 20.30 20.49 0.1M
2025-03-29 19.20 20.78 19.20 20.55 0.1M
2025-03-28 19.15 19.55 18.95 19.16 0.0M
2025-03-27 18.62 19.46 18.40 19.15 0.0M
2025-03-26 18.52 18.70 18.35 18.66 0.0M
2025-03-25 19.35 19.35 18.45 18.50 0.0M
2025-03-22 19.47 20.05 19.30 19.47 0.0M
2025-03-21 19.70 20.05 19.35 19.47 0.0M
2025-03-20 20.34 20.55 19.35 19.75 0.1M
2025-03-19 19.90 20.80 19.60 20.48 0.1M
2025-03-18 20.90 21.20 19.80 19.92 0.1M
2025-03-15 22.55 22.55 20.64 20.68 0.1M
2025-03-14 21.95 23.10 21.40 22.63 0.1M
2025-03-13 22.85 23.00 21.55 21.71 0.1M
2025-03-12 22.69 23.97 22.00 22.77 0.2M
2025-03-11 20.80 23.10 20.80 22.80 0.1M
2025-03-08 21.50 22.35 20.70 20.79 0.1M
2025-03-07 20.05 21.85 19.92 21.79 0.1M
2025-03-06 20.35 21.15 19.85 19.90 0.1M
2025-03-05 20.25 22.15 20.00 20.80 0.1M
2025-03-04 19.06 20.82 18.75 20.44 0.1M
2025-03-01 19.35 19.95 18.95 19.05 0.1M
2025-02-28 18.40 19.50 18.27 19.43 0.1M
2025-02-27 18.70 19.05 18.25 18.60 0.1M
2025-02-26 18.75 19.50 18.55 18.79 0.1M
2025-02-25 18.65 19.05 18.25 18.77 0.1M
2025-02-22 17.81 18.85 17.75 18.70 0.1M
2025-02-21 17.90 18.20 17.75 17.86 0.0M
2025-02-20 17.13 17.35 16.90 16.91 0.1M
2025-02-19 17.20 17.42 16.95 17.13 0.1M
2025-02-15 17.30 17.40 17.10 17.18 0.1M
2025-02-14 17.40 17.71 17.20 17.24 0.1M
2025-02-13 17.60 18.10 17.37 17.48 0.1M
2025-02-12 17.50 17.75 17.35 17.56 0.1M
2025-02-11 17.95 18.00 17.45 17.52 0.1M
2025-02-08 17.50 18.00 17.25 17.95 0.1M
2025-02-07 17.40 17.70 17.25 17.43 0.1M
2025-02-06 17.95 18.25 17.40 17.49 0.0M
2025-02-05 17.81 19.07 17.52 17.77 0.1M
2025-02-04 18.45 20.15 17.65 18.13 0.1M
2025-02-01 17.60 18.15 17.20 17.99 0.1M
2025-01-31 17.45 17.70 17.20 17.52 0.0M
2025-01-30 17.60 17.96 17.40 17.50 0.0M
2025-01-29 17.95 18.27 17.40 17.48 0.0M
2025-01-28 17.35 20.28 17.35 18.04 0.1M
2025-01-25 17.32 17.45 17.15 17.30 0.0M
2025-01-24 17.55 17.65 17.25 17.34 0.0M
2025-01-23 16.50 16.85 16.36 16.74 0.1M
2025-01-22 17.25 17.91 16.45 16.54 0.1M
2025-01-18 17.20 17.30 16.75 17.24 0.1M
2025-01-17 17.15 17.35 16.90 17.10 0.1M
2025-01-16 18.50 18.61 17.00 17.06 0.1M
2025-01-15 18.75 19.13 18.10 18.55 0.1M
2025-01-14 19.35 20.10 18.77 18.91 0.1M
2025-01-11 18.35 19.56 18.35 19.30 0.1M
2025-01-10 18.27 18.65 18.21 18.33 0.0M
2025-01-09 18.15 18.92 17.90 18.15 0.1M
2025-01-08 17.32 18.50 17.15 18.26 0.1M
2025-01-07 17.40 17.70 17.15 17.38 0.1M
2025-01-04 18.25 18.27 17.38 17.44 0.1M
2025-01-03 17.85 19.00 17.50 18.27 0.1M
2025-01-01 17.90 18.15 17.38 17.87 0.0M