CBOE Dyn Long Vix Fut (DLVIX)

DLVIX
🏛️ 미국 →
358.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 855.76 858.67 854.78 857.03 0.0M
2021-12-30 859.89 863.31 855.23 856.62 0.0M
2021-12-29 866.81 868.44 860.72 861.42 0.0M
2021-12-28 870.02 873.58 865.86 866.96 0.0M
2021-12-24 871.34 873.80 867.71 873.19 0.0M
2021-12-23 890.91 890.91 874.30 875.35 0.0M
2021-12-22 896.27 906.42 885.24 893.37 0.0M
2021-12-21 933.48 946.98 904.47 908.23 0.0M
2021-12-18 899.40 910.45 879.46 900.05 0.0M
2021-12-17 853.17 895.38 850.56 883.02 0.0M
2021-12-16 894.12 908.28 858.82 859.18 0.0M
2021-12-15 897.03 910.40 886.03 892.96 0.0M
2021-12-14 865.73 888.82 864.71 884.69 0.0M
2021-12-11 863.87 883.26 857.41 857.72 0.0M
2021-12-10 874.04 907.81 863.83 892.35 0.0M
2021-12-09 915.71 919.68 875.38 878.03 0.0M
2021-12-08 957.99 959.08 917.73 917.73 0.0M
2021-12-07 1,022.03 1,042.28 990.83 993.05 0.0M
2021-12-04 1,002.85 1,081.82 998.55 1,046.34 0.0M
2021-12-03 1,013.23 1,021.65 1,000.51 1,007.45 0.0M
2021-12-02 1,002.27 1,025.28 996.73 1,025.28 0.0M
2021-12-01 999.79 1,011.57 998.63 1,010.60 0.0M
2021-11-30 996.49 996.92 993.07 993.87 0.0M
2021-11-27 1,001.55 1,001.55 1,001.55 1,001.55 0.0M
2021-11-25 1,001.54 1,001.54 1,001.54 1,001.54 0.0M
2021-11-24 1,001.54 1,001.54 1,001.54 1,001.54 0.0M
2021-11-23 1,001.54 1,001.54 1,001.54 1,001.54 0.0M
2021-11-20 1,001.53 1,001.53 1,001.53 1,001.53 0.0M
2021-11-19 1,001.53 1,001.53 1,001.53 1,001.53 0.0M
2021-11-18 1,001.53 1,001.53 1,001.53 1,001.53 0.0M
2021-11-17 1,001.52 1,001.52 1,001.52 1,001.52 0.0M
2021-11-16 1,001.52 1,001.52 1,001.52 1,001.52 0.0M
2021-11-13 1,002.05 1,002.26 1,000.85 1,001.62 0.0M
2021-11-12 1,002.75 1,002.75 1,002.75 1,002.75 0.0M
2021-11-11 1,002.75 1,002.75 1,002.75 1,002.75 0.0M
2021-11-10 1,002.75 1,002.75 1,002.75 1,002.75 0.0M
2021-11-09 1,002.74 1,002.74 1,002.74 1,002.74 0.0M
2021-11-06 1,002.74 1,002.74 1,002.74 1,002.74 0.0M
2021-11-05 1,002.73 1,002.73 1,002.73 1,002.73 0.0M
2021-11-04 1,002.73 1,002.73 1,002.73 1,002.73 0.0M
2021-11-03 1,002.73 1,002.73 1,002.73 1,002.73 0.0M
2021-11-02 1,002.73 1,002.73 1,002.73 1,002.73 0.0M
2021-10-30 1,002.72 1,002.72 1,002.72 1,002.72 0.0M
2021-10-29 1,002.72 1,002.72 1,002.72 1,002.72 0.0M
2021-10-28 1,002.72 1,002.72 1,002.72 1,002.72 0.0M
2021-10-27 1,002.72 1,002.72 1,002.72 1,002.72 0.0M
2021-10-26 1,002.71 1,002.71 1,002.71 1,002.71 0.0M
2021-10-23 1,002.71 1,002.71 1,002.71 1,002.71 0.0M
2021-10-22 1,002.70 1,002.70 1,002.70 1,002.70 0.0M
2021-10-21 1,002.70 1,002.70 1,002.70 1,002.70 0.0M
2021-10-20 1,002.70 1,002.70 1,002.70 1,002.70 0.0M
2021-10-19 1,002.70 1,002.70 1,002.70 1,002.70 0.0M
2021-10-16 1,002.69 1,002.69 1,002.69 1,002.69 0.0M
2021-10-15 1,002.69 1,002.69 1,002.69 1,002.69 0.0M
2021-10-14 1,002.69 1,002.69 1,002.69 1,002.69 0.0M
2021-10-13 1,003.78 1,004.37 1,002.51 1,002.79 0.0M
2021-10-12 1,004.39 1,004.70 1,000.75 1,004.22 0.0M
2021-10-09 1,002.37 1,005.31 1,001.26 1,003.92 0.0M
2021-10-08 1,005.72 1,006.14 1,004.12 1,004.66 0.0M
2021-10-07 1,012.77 1,018.11 1,007.40 1,007.72 0.0M
2021-10-06 1,013.52 1,013.87 1,007.76 1,009.97 0.0M
2021-10-05 1,008.21 1,017.48 1,006.97 1,014.80 0.0M
2021-10-02 1,008.16 1,011.75 1,004.98 1,008.48 0.0M
2021-10-01 1,009.87 1,012.26 1,008.63 1,011.18 0.0M
2021-09-30 1,011.14 1,011.14 1,011.14 1,011.14 0.0M
2021-09-29 1,007.12 1,012.34 1,007.12 1,011.25 0.0M
2021-09-28 1,004.07 1,006.19 1,002.24 1,005.17 0.0M
2021-09-25 1,015.97 1,015.97 1,002.70 1,004.39 0.0M
2021-09-24 1,024.27 1,024.27 1,012.00 1,012.00 0.0M
2021-09-23 1,020.71 1,020.71 1,020.71 1,020.71 0.0M
2021-09-22 1,024.27 1,024.27 1,024.27 1,024.27 0.0M
2021-09-21 1,024.27 1,024.27 1,024.27 1,024.27 0.0M
2021-09-18 1,024.26 1,024.26 1,024.26 1,024.26 0.0M
2021-09-17 1,024.26 1,024.26 1,024.26 1,024.26 0.0M
2021-09-16 1,024.26 1,024.26 1,024.26 1,024.26 0.0M
2021-09-15 1,024.25 1,024.25 1,024.25 1,024.25 0.0M
2021-09-14 1,024.25 1,024.25 1,024.25 1,024.25 0.0M
2021-09-11 1,024.24 1,024.24 1,024.24 1,024.24 0.0M
2021-09-10 1,024.24 1,024.24 1,024.24 1,024.24 0.0M
2021-09-09 1,024.24 1,024.24 1,024.24 1,024.24 0.0M
2021-09-08 1,024.24 1,024.24 1,024.24 1,024.24 0.0M
2021-09-04 1,024.23 1,024.23 1,024.23 1,024.23 0.0M
2021-09-03 1,024.22 1,024.23 1,024.22 1,024.23 0.0M
2021-09-02 1,024.22 1,024.22 1,024.22 1,024.22 0.0M
2021-09-01 1,024.22 1,024.22 1,024.22 1,024.22 0.0M
2021-08-31 1,024.22 1,024.22 1,024.22 1,024.22 0.0M
2021-08-28 1,024.21 1,024.21 1,024.21 1,024.21 0.0M
2021-08-27 1,024.21 1,024.21 1,024.21 1,024.21 0.0M
2021-08-26 1,025.61 1,025.61 1,023.90 1,024.32 0.0M
2021-08-25 1,024.27 1,026.53 1,024.00 1,025.60 0.0M
2021-08-24 1,025.12 1,025.48 1,020.80 1,025.48 0.0M
2021-08-21 1,032.85 1,032.85 1,027.87 1,028.68 0.0M
2021-08-20 1,034.62 1,035.39 1,032.43 1,033.66 0.0M
2021-08-19 1,027.91 1,034.08 1,026.09 1,033.70 0.0M
2021-08-18 1,023.43 1,030.48 1,021.32 1,025.46 0.0M
2021-08-17 1,023.00 1,026.31 1,016.88 1,018.35 0.0M
2021-08-14 1,010.17 1,018.36 1,008.33 1,015.73 0.0M
2021-08-13 1,027.75 1,029.14 1,010.71 1,015.47 0.0M
2021-08-12 1,036.32 1,039.36 1,024.97 1,025.62 0.0M
2021-08-11 1,041.01 1,044.72 1,031.46 1,040.58 0.0M
2021-08-10 1,045.49 1,052.09 1,040.58 1,045.45 0.0M
2021-08-07 1,052.35 1,058.97 1,043.14 1,043.14 0.0M
2021-08-06 1,068.87 1,069.19 1,059.16 1,060.14 0.0M
2021-08-05 1,083.01 1,083.80 1,068.09 1,075.81 0.0M
2021-08-04 1,075.30 1,075.30 1,075.30 1,075.30 0.0M
2021-08-03 1,073.03 1,096.05 1,070.59 1,095.24 0.0M
2021-07-31 1,077.69 1,081.43 1,063.98 1,080.31 0.0M
2021-07-30 1,066.20 1,066.20 1,060.43 1,063.36 0.0M
2021-07-29 1,072.26 1,080.47 1,063.52 1,068.29 0.0M
2021-07-28 1,073.80 1,088.24 1,073.80 1,075.47 0.0M
2021-07-27 1,071.02 1,072.77 1,066.33 1,067.32 0.0M
2021-07-24 1,065.09 1,065.09 1,065.09 1,065.09 0.0M
2021-07-23 1,067.42 1,067.42 1,067.42 1,067.42 0.0M
2021-07-22 1,067.88 1,067.88 1,067.88 1,067.88 0.0M
2021-07-21 1,071.60 1,071.60 1,071.60 1,071.60 0.0M
2021-07-20 1,071.60 1,071.60 1,071.60 1,071.60 0.0M
2021-07-17 1,071.59 1,071.59 1,071.59 1,071.59 0.0M
2021-07-16 1,071.59 1,071.59 1,071.59 1,071.59 0.0M
2021-07-15 1,071.59 1,071.59 1,071.59 1,071.59 0.0M
2021-07-14 1,071.58 1,071.58 1,071.58 1,071.58 0.0M
2021-07-13 1,071.58 1,071.58 1,071.58 1,071.58 0.0M
2021-07-10 1,071.57 1,071.57 1,071.57 1,071.57 0.0M
2021-07-09 1,071.57 1,071.57 1,071.57 1,071.57 0.0M
2021-07-08 1,071.57 1,071.57 1,071.57 1,071.57 0.0M
2021-07-07 1,071.56 1,071.56 1,071.56 1,071.56 0.0M
2021-07-03 1,071.55 1,071.55 1,071.55 1,071.55 0.0M
2021-07-02 1,071.55 1,071.55 1,071.55 1,071.55 0.0M
2021-07-01 1,071.55 1,071.55 1,071.55 1,071.55 0.0M
2021-06-30 1,071.54 1,071.54 1,071.54 1,071.54 0.0M
2021-06-29 1,071.54 1,071.54 1,071.54 1,071.54 0.0M
2021-06-26 1,071.53 1,071.53 1,071.53 1,071.53 0.0M
2021-06-25 1,071.28 1,072.02 1,070.79 1,071.65 0.0M
2021-06-24 1,073.13 1,073.13 1,073.13 1,073.13 0.0M
2021-06-23 1,079.25 1,079.25 1,075.27 1,076.19 0.0M
2021-06-22 1,078.16 1,078.16 1,078.16 1,078.16 0.0M
2021-06-19 1,078.15 1,078.16 1,078.15 1,078.16 0.0M
2021-06-18 1,078.15 1,078.15 1,078.15 1,078.15 0.0M
2021-06-17 1,078.15 1,078.15 1,078.15 1,078.15 0.0M
2021-06-16 1,078.15 1,078.15 1,078.15 1,078.15 0.0M
2021-06-15 1,078.15 1,078.15 1,078.15 1,078.15 0.0M
2021-06-12 1,078.14 1,078.14 1,078.14 1,078.14 0.0M
2021-06-11 1,078.14 1,078.14 1,078.14 1,078.14 0.0M
2021-06-10 1,078.14 1,078.14 1,078.14 1,078.14 0.0M
2021-06-09 1,077.58 1,079.95 1,077.29 1,078.26 0.0M
2021-06-08 1,080.70 1,081.60 1,078.05 1,078.30 0.0M
2021-06-05 1,084.02 1,084.02 1,079.51 1,080.08 0.0M
2021-06-04 1,090.71 1,090.71 1,090.71 1,090.71 0.0M
2021-06-03 1,085.44 1,088.67 1,075.85 1,086.11 0.0M
2021-06-02 1,069.47 1,086.02 1,069.47 1,085.40 0.0M
2021-05-29 1,070.23 1,079.89 1,067.59 1,079.41 0.0M
2021-05-28 1,100.39 1,101.34 1,072.91 1,076.05 0.0M
2021-05-27 1,123.15 1,125.84 1,099.83 1,103.40 0.0M
2021-05-26 1,119.96 1,139.07 1,119.01 1,132.09 0.0M
2021-05-25 1,141.59 1,141.59 1,114.47 1,122.82 0.0M
2021-05-22 1,159.72 1,164.63 1,146.39 1,155.55 0.0M
2021-05-21 1,180.14 1,188.12 1,163.50 1,170.10 0.0M
2021-05-20 1,213.18 1,246.75 1,194.96 1,197.25 0.0M
2021-05-19 1,160.29 1,187.44 1,147.17 1,186.62 0.0M
2021-05-18 1,194.71 1,234.10 1,168.71 1,168.71 0.0M
2021-05-15 1,142.52 1,142.52 1,142.52 1,142.52 0.0M
2021-05-14 1,203.66 1,203.66 1,203.66 1,203.66 0.0M
2021-05-13 1,248.69 1,248.69 1,248.69 1,248.69 0.0M
2021-05-12 1,197.86 1,197.86 1,197.86 1,197.86 0.0M
2021-05-11 1,178.55 1,178.55 1,178.55 1,178.55 0.0M
2021-05-08 1,166.52 1,166.52 1,166.52 1,166.52 0.0M
2021-05-07 1,178.50 1,178.50 1,178.50 1,178.50 0.0M
2021-05-06 1,178.86 1,178.86 1,178.86 1,178.86 0.0M
2021-05-05 1,182.81 1,182.81 1,182.81 1,182.81 0.0M
2021-05-04 1,180.81 1,180.81 1,180.81 1,180.81 0.0M
2021-05-01 1,180.81 1,180.81 1,180.81 1,180.81 0.0M
2021-04-30 1,180.80 1,180.80 1,180.80 1,180.80 0.0M
2021-04-29 1,180.80 1,180.80 1,180.80 1,180.80 0.0M
2021-04-28 1,180.80 1,180.80 1,180.80 1,180.80 0.0M
2021-04-27 1,180.80 1,180.80 1,180.80 1,180.80 0.0M
2021-04-24 1,180.79 1,180.79 1,180.79 1,180.79 0.0M
2021-04-23 1,180.79 1,180.79 1,180.79 1,180.79 0.0M
2021-04-22 1,180.79 1,180.79 1,180.79 1,180.79 0.0M
2021-04-21 1,180.78 1,180.78 1,180.78 1,180.78 0.0M
2021-04-20 1,180.78 1,180.78 1,180.78 1,180.78 0.0M
2021-04-17 1,180.77 1,180.77 1,180.77 1,180.77 0.0M
2021-04-16 1,180.77 1,180.77 1,180.77 1,180.77 0.0M
2021-04-15 1,180.77 1,180.77 1,180.77 1,180.77 0.0M
2021-04-14 1,180.77 1,180.77 1,180.77 1,180.77 0.0M
2021-04-13 1,180.77 1,180.77 1,180.77 1,180.77 0.0M
2021-04-10 1,180.76 1,180.76 1,180.76 1,180.76 0.0M
2021-04-09 1,180.76 1,180.76 1,180.76 1,180.76 0.0M
2021-04-08 1,180.75 1,180.75 1,180.75 1,180.75 0.0M
2021-04-07 1,180.75 1,180.75 1,180.75 1,180.75 0.0M
2021-04-06 1,180.75 1,180.75 1,180.75 1,180.75 0.0M
2021-04-02 1,180.74 1,180.74 1,180.74 1,180.74 0.0M
2021-04-01 1,180.74 1,180.74 1,180.74 1,180.74 0.0M
2021-03-31 1,180.74 1,180.74 1,180.74 1,180.74 0.0M
2021-03-30 1,180.73 1,180.73 1,180.73 1,180.73 0.0M
2021-03-27 1,180.73 1,180.73 1,180.73 1,180.73 0.0M
2021-03-26 1,180.72 1,180.72 1,180.72 1,180.72 0.0M
2021-03-25 1,180.72 1,180.72 1,180.72 1,180.72 0.0M
2021-03-24 1,178.69 1,181.80 1,178.48 1,180.84 0.0M
2021-03-23 1,188.29 1,189.17 1,178.04 1,178.78 0.0M
2021-03-20 1,190.09 1,195.68 1,186.64 1,192.18 0.0M
2021-03-19 1,187.62 1,195.63 1,184.97 1,191.11 0.0M
2021-03-18 1,207.17 1,208.00 1,184.48 1,185.37 0.0M
2021-03-17 1,208.72 1,208.72 1,187.53 1,202.87 0.0M
2021-03-16 1,230.50 1,232.65 1,207.43 1,207.75 0.0M
2021-03-13 1,239.83 1,241.15 1,227.42 1,229.20 0.0M
2021-03-12 1,237.13 1,238.52 1,221.19 1,227.10 0.0M
2021-03-11 1,240.76 1,246.37 1,237.57 1,245.45 0.0M
2021-03-10 1,249.50 1,253.22 1,237.50 1,252.41 0.0M
2021-03-09 1,256.66 1,264.81 1,244.71 1,264.18 0.0M
2021-03-06 1,268.95 1,286.89 1,249.28 1,252.04 0.0M
2021-03-05 1,264.28 1,285.10 1,256.66 1,278.62 0.0M
2021-03-04 1,259.07 1,268.86 1,258.57 1,267.87 0.0M
2021-03-03 1,259.57 1,263.01 1,258.65 1,262.38 0.0M
2021-03-02 1,259.50 1,259.55 1,257.16 1,258.63 0.0M
2021-02-27 1,263.27 1,263.27 1,263.27 1,263.27 0.0M
2021-02-26 1,263.27 1,263.27 1,263.27 1,263.27 0.0M
2021-02-25 1,263.27 1,263.27 1,263.27 1,263.27 0.0M
2021-02-24 1,263.26 1,263.26 1,263.26 1,263.26 0.0M
2021-02-23 1,263.26 1,263.26 1,263.26 1,263.26 0.0M
2021-02-20 1,263.25 1,263.25 1,263.25 1,263.25 0.0M
2021-02-19 1,263.25 1,263.25 1,263.25 1,263.25 0.0M
2021-02-18 1,264.57 1,266.73 1,263.06 1,263.36 0.0M
2021-02-17 1,259.68 1,263.60 1,258.59 1,263.16 0.0M
2021-02-13 1,264.65 1,266.18 1,257.89 1,260.40 0.0M
2021-02-12 1,261.59 1,272.50 1,261.59 1,262.82 0.0M
2021-02-11 1,250.96 1,270.35 1,250.92 1,265.54 0.0M
2021-02-10 1,247.19 1,250.76 1,242.20 1,250.76 0.0M
2021-02-09 1,239.33 1,247.59 1,238.16 1,241.27 0.0M
2021-02-06 1,239.20 1,252.89 1,237.12 1,240.62 0.0M
2021-02-05 1,253.52 1,255.49 1,238.25 1,242.17 0.0M
2021-02-04 1,306.52 1,330.20 1,256.92 1,277.84 0.0M
2021-02-03 1,380.23 1,381.63 1,329.53 1,338.70 0.0M
2021-02-02 1,433.82 1,494.91 1,422.43 1,432.26 0.0M
2021-01-30 1,449.83 1,491.35 1,406.87 1,473.53 0.0M
2021-01-29 1,414.02 1,442.34 1,407.01 1,425.54 0.0M
2021-01-28 1,382.86 1,481.80 1,379.87 1,443.06 0.0M
2021-01-27 1,339.35 1,354.14 1,334.24 1,349.65 0.0M
2021-01-26 1,321.91 1,363.34 1,319.95 1,347.10 0.0M
2021-01-23 1,326.42 1,334.36 1,316.40 1,321.90 0.0M
2021-01-22 1,308.17 1,326.53 1,305.72 1,316.80 0.0M
2021-01-21 1,307.13 1,319.24 1,306.02 1,308.23 0.0M
2021-01-20 1,304.83 1,318.07 1,301.38 1,315.00 0.0M
2021-01-16 1,306.33 1,332.10 1,296.05 1,316.31 0.0M
2021-01-15 1,268.28 1,303.91 1,260.59 1,298.27 0.0M
2021-01-14 1,281.37 1,290.20 1,271.04 1,274.65 0.0M
2021-01-13 1,286.68 1,304.20 1,278.63 1,283.52 0.0M
2021-01-12 1,272.21 1,299.98 1,264.73 1,298.08 0.0M
2021-01-09 1,255.16 1,277.21 1,245.78 1,253.99 0.0M
2021-01-08 1,255.72 1,268.00 1,248.35 1,260.52 0.0M
2021-01-07 1,290.16 1,304.06 1,252.90 1,285.03 0.0M
2021-01-06 1,333.92 1,334.25 1,290.49 1,295.13 0.0M
2021-01-05 1,270.62 1,343.06 1,270.62 1,316.05 0.0M
2021-01-01 1,269.85 1,278.74 1,253.12 1,271.96 0.0M