CBOE Crude Oil Volatility (OVX)

OVX
🏛️ 미국 →
35.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.81 38.50 35.64 35.85 0.0M
2025-09-25 34.72 36.93 33.01 36.85 0.0M
2025-09-19 31.59 31.61 30.08 30.53 0.0M
2025-09-18 32.93 38.26 30.06 31.05 0.0M
2025-09-17 32.93 38.26 30.06 31.05 0.0M
2025-09-16 31.20 32.38 30.79 30.98 0.0M
2025-09-13 32.40 32.72 30.52 31.77 0.0M
2025-09-12 33.77 34.33 31.09 33.96 0.0M
2025-09-11 34.07 34.53 31.75 33.35 0.0M
2025-09-10 33.88 36.98 32.16 33.44 0.0M
2025-09-09 34.01 35.08 32.50 35.03 0.0M
2025-09-06 33.56 36.44 32.41 33.33 0.0M
2025-09-04 34.37 38.96 33.54 35.22 0.0M
2025-09-03 34.81 35.92 33.17 34.28 0.0M
2025-08-30 32.80 33.47 32.14 32.63 0.0M
2025-08-29 32.80 34.99 31.99 33.98 0.0M
2025-08-28 33.72 33.72 31.65 31.94 0.0M
2025-08-27 34.01 34.01 30.94 33.73 0.0M
2025-08-26 32.16 32.53 31.10 31.24 0.0M
2025-08-23 31.42 31.88 29.69 30.35 0.0M
2025-08-22 32.66 32.71 30.66 31.54 0.0M
2025-08-21 33.21 33.93 32.25 32.51 0.0M
2025-08-20 33.08 34.65 31.56 33.04 0.0M
2025-08-19 34.87 34.98 31.36 32.15 0.0M
2025-08-16 36.74 37.49 34.30 37.22 0.0M
2025-08-15 33.93 37.29 33.28 35.96 0.0M
2025-08-14 30.75 33.85 23.59 33.82 0.0M
2025-08-13 32.33 32.96 30.07 30.31 0.0M
2025-08-12 32.67 33.12 28.28 31.40 0.0M
2025-08-09 34.72 37.13 32.10 34.06 0.0M
2025-08-08 36.24 37.08 33.53 35.01 0.0M
2025-08-07 36.23 36.96 33.88 36.67 0.0M
2025-08-06 38.43 43.62 35.27 35.30 0.0M
2025-08-05 39.98 40.28 38.73 38.79 0.0M
2025-08-02 37.51 40.78 37.23 39.37 0.0M
2025-08-01 36.23 37.63 36.23 36.78 0.0M
2025-07-31 38.72 39.29 32.39 37.75 0.0M
2025-07-30 36.07 38.08 34.79 38.04 0.0M
2025-07-29 34.80 35.71 34.54 35.37 0.0M
2025-07-26 33.30 33.43 31.79 32.88 0.0M
2025-07-25 33.50 33.50 31.22 32.37 0.0M
2025-07-24 34.16 36.02 31.85 32.39 0.0M
2025-07-23 34.31 34.31 32.19 32.26 0.0M
2025-07-22 31.36 32.66 30.22 31.38 0.0M
2025-07-19 32.66 33.29 32.14 32.17 0.0M
2025-07-18 34.42 34.91 32.74 32.84 0.0M
2025-07-17 34.81 42.66 33.13 33.16 0.0M
2025-07-16 37.45 37.57 33.02 34.38 0.0M
2025-07-15 37.30 38.05 33.39 33.53 0.0M
2025-07-12 34.96 38.30 33.95 37.06 0.0M
2025-07-11 33.65 35.49 32.03 32.80 0.0M
2025-07-10 35.20 38.06 33.74 34.17 0.0M
2025-07-09 36.88 38.94 35.46 35.71 0.0M
2025-07-08 38.32 41.72 36.64 41.23 0.0M
2025-07-04 39.52 40.82 37.73 37.75 0.0M
2025-07-03 41.51 43.92 37.01 40.24 0.0M
2025-07-02 43.67 44.55 37.97 38.00 0.0M
2025-07-01 42.99 42.99 38.67 38.89 0.0M
2025-06-28 41.39 46.63 40.82 41.23 0.0M
2025-06-27 43.22 43.60 41.59 41.86 0.0M
2025-06-26 46.20 46.20 42.42 42.75 0.0M
2025-06-25 48.15 49.71 44.78 48.80 0.0M
2025-06-24 62.00 62.79 51.65 53.65 0.0M
2025-06-21 65.48 66.82 63.58 64.67 0.0M
2025-06-19 74.41 74.41 64.19 66.86 0.0M
2025-06-18 61.50 74.00 60.81 71.56 0.0M
2025-06-17 53.67 58.02 50.63 56.60 0.0M
2025-06-14 55.40 60.21 50.13 57.23 0.0M
2025-06-13 44.46 46.43 42.58 45.37 0.0M
2025-06-12 34.78 43.88 34.68 43.24 0.0M
2025-06-11 34.18 36.00 32.71 35.05 0.0M
2025-06-10 34.45 34.58 32.63 34.42 0.0M
2025-06-07 35.61 36.01 33.48 35.72 0.0M
2025-06-06 37.06 37.11 34.74 34.89 0.0M
2025-06-05 38.41 40.98 36.26 37.70 0.0M
2025-06-04 38.95 43.19 37.08 37.75 0.0M
2025-06-03 39.38 40.88 38.01 38.70 0.0M
2025-05-31 40.37 41.94 39.73 40.71 0.0M
2025-05-30 40.85 40.85 39.04 40.26 0.0M
2025-05-29 44.19 44.19 39.27 40.42 0.0M
2025-05-28 43.47 43.55 41.16 41.94 0.0M
2025-05-24 43.50 43.83 42.10 43.13 0.0M
2025-05-23 41.19 42.03 40.72 41.44 0.0M
2025-05-22 37.21 39.66 35.85 39.12 0.0M
2025-05-21 37.70 37.89 34.50 34.62 0.0M
2025-05-20 39.83 39.95 36.70 38.00 0.0M
2025-05-17 37.84 39.70 35.35 37.88 0.0M
2025-05-16 39.54 40.36 37.37 37.40 0.0M
2025-05-15 36.86 38.73 36.63 36.72 0.0M
2025-05-14 35.87 38.91 34.84 36.71 0.0M
2025-05-13 36.33 37.72 35.77 37.50 0.0M
2025-05-10 40.93 40.93 39.03 39.82 0.0M
2025-05-09 41.22 41.34 39.93 40.60 0.0M
2025-05-08 41.11 42.68 39.51 42.66 0.0M
2025-05-07 40.23 42.15 39.81 42.14 0.0M
2025-05-06 45.08 46.16 41.83 42.58 0.0M
2025-05-03 51.51 54.78 50.26 50.59 0.0M
2025-05-02 54.30 54.44 49.01 51.96 0.0M
2025-05-01 51.00 56.41 49.29 54.46 0.0M
2025-04-30 46.64 48.46 46.04 48.41 0.0M
2025-04-29 44.03 44.30 43.35 43.55 0.0M
2025-04-26 44.68 44.82 42.09 43.53 0.0M
2025-04-25 44.11 45.89 43.22 44.37 0.0M
2025-04-24 43.64 46.57 41.08 43.56 0.0M
2025-04-23 44.93 45.97 42.20 43.15 0.0M
2025-04-22 41.20 42.32 41.00 41.21 0.0M
2025-04-18 42.74 42.74 40.60 41.27 0.0M
2025-04-17 42.75 47.51 42.06 43.56 0.0M
2025-04-16 40.88 43.31 40.88 42.31 0.0M
2025-04-15 47.41 49.09 44.76 47.76 0.0M
2025-04-12 52.71 53.99 48.55 50.88 0.0M
2025-04-01 31.30 31.79 30.57 30.88 0.0M
2025-03-29 28.54 28.95 26.82 28.70 0.0M
2025-03-28 28.47 28.75 27.89 28.49 0.0M
2025-03-27 27.79 28.84 27.36 28.84 0.0M
2025-03-26 32.38 32.38 27.24 28.27 0.0M
2025-03-25 30.99 30.99 26.48 29.67 0.0M
2025-03-22 33.73 33.73 28.27 28.43 0.0M
2025-03-21 34.53 34.53 29.03 29.72 0.0M
2025-03-20 33.75 36.83 29.85 33.87 0.0M
2025-03-14 34.29 34.29 30.74 32.80 0.0M
2025-03-12 33.92 34.45 31.21 31.83 0.0M
2025-03-11 34.03 35.30 31.72 34.82 0.0M
2025-03-08 33.00 33.15 28.98 29.75 0.0M
2025-03-07 33.48 37.97 31.16 37.14 0.0M
2025-03-06 35.70 46.12 30.95 35.04 0.0M
2025-03-05 33.89 38.68 31.02 37.52 0.0M
2025-03-04 35.05 42.57 30.58 38.52 0.0M
2025-03-01 36.82 36.82 28.30 29.97 0.0M
2025-02-28 30.52 33.77 28.73 31.72 0.0M
2025-02-27 32.76 33.62 31.51 33.36 0.0M
2025-02-26 34.65 38.04 32.75 32.77 0.0M
2025-02-25 32.33 32.33 27.89 31.30 0.0M
2025-02-22 30.48 36.13 27.94 35.79 0.0M
2025-02-21 32.61 32.61 27.16 29.30 0.0M
2025-02-20 29.25 29.25 26.64 28.36 0.0M
2025-02-19 30.43 30.53 26.30 27.47 0.0M
2025-02-15 29.15 29.58 26.63 28.46 0.0M
2025-02-14 30.89 31.59 29.68 31.47 0.0M
2025-02-13 30.58 32.44 25.82 31.79 0.0M
2025-02-12 32.19 32.19 27.23 29.76 0.0M
2025-02-11 29.44 32.38 28.52 32.09 0.0M
2025-02-08 30.39 30.55 28.37 29.66 0.0M
2025-02-07 33.60 40.75 30.34 36.25 0.0M
2025-02-06 33.15 37.22 31.77 34.25 0.0M
2025-02-05 34.56 34.56 29.62 33.62 0.0M
2025-02-04 33.61 35.30 30.64 35.30 0.0M
2025-02-01 32.27 34.09 28.46 29.96 0.0M
2025-01-31 32.20 32.33 31.00 31.05 0.0M
2025-01-30 31.94 37.98 30.04 33.02 0.0M
2025-01-29 32.78 32.79 30.76 31.95 0.0M
2025-01-28 42.04 42.04 30.37 35.98 0.0M
2025-01-25 30.85 31.17 29.05 29.98 0.0M
2025-01-24 36.05 41.58 29.90 34.18 0.0M
2025-01-23 32.42 34.79 31.65 34.68 0.0M
2025-01-22 31.77 35.10 27.53 35.10 0.0M
2025-01-18 34.48 34.77 32.80 33.52 0.0M
2025-01-17 33.20 34.50 32.10 33.13 0.0M
2025-01-16 35.48 35.48 32.49 32.93 0.0M
2025-01-15 34.68 35.15 32.22 33.51 0.0M
2025-01-14 34.60 36.84 32.40 33.98 0.0M
2025-01-11 28.79 35.28 28.79 33.91 0.0M
2025-01-09 31.61 33.33 30.36 31.56 0.0M
2025-01-08 29.22 31.17 28.29 31.09 0.0M
2025-01-07 30.19 30.19 27.68 29.31 0.0M
2025-01-04 28.48 30.93 27.28 29.98 0.0M
2025-01-03 31.58 32.14 27.95 29.54 0.0M
2025-01-01 30.69 31.02 29.00 30.02 0.0M