CBOE Emerging Markets Etf Volitlity (VXEEM)

VXEEM
🏛️ 미국 →
16.23
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
2021-12-31 20.35 20.93 18.83 19.62 0.0M
2021-12-30 25.71 25.71 15.82 19.65 0.0M
2021-12-29 21.36 21.74 19.44 19.70 0.0M
2021-12-28 23.61 23.61 19.24 19.24 0.0M
2021-12-24 23.28 23.28 18.99 19.18 0.0M
2021-12-23 25.64 25.64 20.06 20.07 0.0M
2021-12-22 30.14 30.14 20.90 21.84 0.0M
2021-12-21 29.01 29.01 24.82 24.82 0.0M
2021-12-18 27.11 42.72 5.52 21.78 0.0M
2021-12-17 29.22 29.22 18.43 22.57 0.0M
2021-12-16 24.51 27.54 22.93 24.04 0.0M
2021-12-15 24.95 28.62 21.79 22.30 0.0M
2021-12-14 16.18 25.12 14.93 21.20 0.0M
2021-12-11 21.80 22.09 16.80 20.61 0.0M
2021-12-10 22.62 32.26 21.65 22.14 0.0M
2021-12-09 24.26 24.79 18.24 23.29 0.0M
2021-12-08 26.84 26.99 24.86 24.96 0.0M
2021-12-07 31.57 32.12 28.20 28.38 0.0M
2021-12-04 27.38 32.28 24.93 31.61 0.0M
2021-12-03 25.44 33.29 25.35 28.01 0.0M
2021-12-02 30.67 45.10 25.63 30.10 0.0M
2021-12-01 26.69 30.35 26.10 28.82 0.0M
2021-11-30 30.25 30.25 26.17 26.56 0.0M
2021-11-27 25.39 28.85 25.36 28.60 0.0M
2021-11-25 24.68 24.82 21.87 22.30 0.0M
2021-11-24 23.91 26.21 22.65 23.32 0.0M
2021-11-23 24.87 24.87 21.42 22.11 0.0M
2021-11-20 24.28 25.26 21.24 21.60 0.0M
2021-11-19 24.23 24.23 20.85 21.36 0.0M
2021-11-18 22.70 22.82 20.56 20.56 0.0M
2021-11-17 27.49 27.49 20.48 20.64 0.0M
2021-11-16 26.02 26.02 20.61 21.07 0.0M
2021-11-13 22.57 28.71 20.40 21.00 0.0M
2021-11-12 21.66 22.46 20.67 20.75 0.0M
2021-11-11 23.38 25.61 21.51 21.95 0.0M
2021-11-10 24.35 24.35 21.46 21.76 0.0M
2021-11-09 24.79 24.79 21.08 21.11 0.0M
2021-11-06 21.81 21.81 20.25 20.45 0.0M
2021-11-05 21.40 21.76 20.42 20.62 0.0M
2021-11-04 23.33 23.43 20.94 20.98 0.0M
2021-11-03 22.76 22.76 21.59 21.65 0.0M
2021-11-02 23.80 23.80 21.27 21.51 0.0M
2021-10-30 22.48 25.32 20.18 20.19 0.0M
2021-10-29 20.89 22.58 20.44 20.49 0.0M
2021-10-28 22.26 22.26 19.99 20.51 0.0M
2021-10-27 18.80 25.12 18.80 19.60 0.0M
2021-10-26 21.77 21.83 19.33 19.43 0.0M
2021-10-23 21.06 22.66 18.79 19.22 0.0M
2021-10-22 21.05 21.05 19.11 19.11 0.0M
2021-10-21 20.96 20.96 18.65 19.04 0.0M
2021-10-20 20.28 27.63 17.90 18.45 0.0M
2021-10-19 21.13 21.13 18.30 18.42 0.0M
2021-10-16 14.57 18.28 14.57 17.31 0.0M
2021-10-15 17.25 24.48 17.25 17.98 0.0M
2021-10-14 23.26 24.38 14.48 20.42 0.0M
2021-10-13 23.90 23.90 20.40 21.81 0.0M
2021-10-12 26.00 26.00 2.40 22.40 0.0M
2021-10-09 22.23 25.46 21.12 22.91 0.0M
2021-10-08 40.08 41.79 21.56 23.66 0.0M
2021-10-07 27.16 31.32 24.20 26.26 0.0M
2021-10-06 26.64 27.29 24.78 25.61 0.0M
2021-10-05 25.93 29.23 25.93 28.83 0.0M
2021-10-02 26.43 28.67 25.58 25.73 0.0M
2021-10-01 26.28 29.87 25.18 28.89 0.0M
2021-09-30 26.38 34.83 24.53 27.60 0.0M
2021-09-29 26.57 28.76 24.88 28.10 0.0M
2021-09-28 26.03 26.06 23.34 23.85 0.0M
2021-09-25 24.93 27.66 23.25 23.93 0.0M
2021-09-24 25.07 25.12 23.86 24.21 0.0M
2021-09-23 27.65 33.34 23.01 25.85 0.0M
2021-09-22 27.69 34.03 27.12 28.16 0.0M
2021-09-21 27.10 30.16 26.47 28.85 0.0M
2021-09-18 21.85 22.59 18.86 22.46 0.0M
2021-09-17 22.02 22.43 21.59 21.85 0.0M
2021-09-16 24.02 24.02 20.79 21.11 0.0M
2021-09-15 21.92 22.58 21.52 22.37 0.0M
2021-09-14 21.85 27.20 20.93 21.69 0.0M
2021-09-11 20.47 21.81 20.06 21.80 0.0M
2021-09-10 21.39 27.14 20.73 21.21 0.0M
2021-09-09 21.30 21.43 20.30 20.93 0.0M
2021-09-08 19.85 21.61 19.50 20.19 0.0M
2021-09-04 19.99 20.08 19.11 19.34 0.0M
2021-09-03 19.73 20.09 19.39 19.97 0.0M
2021-09-02 19.10 19.72 18.84 19.57 0.0M
2021-09-01 19.93 21.92 18.39 19.61 0.0M
2021-08-31 20.50 23.75 19.69 19.92 0.0M
2021-08-28 21.75 24.27 19.80 19.80 0.0M
2021-08-27 21.26 22.20 21.23 22.20 0.0M
2021-08-26 21.60 29.43 20.72 20.75 0.0M
2021-08-25 22.33 22.89 21.43 21.64 0.0M
2021-08-24 23.35 23.71 22.99 23.14 0.0M
2021-08-21 25.38 25.84 23.58 23.96 0.0M
2021-08-20 24.37 24.88 23.73 24.71 0.0M
2021-08-19 21.71 21.91 20.53 21.81 0.0M
2021-08-18 21.14 22.30 20.34 21.46 0.0M
2021-08-17 19.55 20.15 17.08 19.16 0.0M
2021-08-14 19.44 19.44 18.29 18.78 0.0M
2021-08-13 19.36 20.03 18.52 19.32 0.0M
2021-08-12 19.45 19.87 18.06 18.93 0.0M
2021-08-11 19.42 30.01 19.03 30.01 0.0M
2021-08-10 20.72 21.36 19.46 19.63 0.0M
2021-08-07 20.41 26.97 20.01 26.62 0.0M
2021-08-06 22.45 22.67 20.50 20.66 0.0M
2021-08-05 23.87 25.11 21.70 22.52 0.0M
2021-08-04 23.62 24.48 22.14 22.39 0.0M
2021-08-03 23.29 26.26 21.93 23.42 0.0M
2021-07-31 25.40 31.26 20.73 25.96 0.0M
2021-07-30 23.14 24.46 22.44 22.47 0.0M
2021-07-29 31.18 43.45 23.71 24.58 0.0M
2021-07-28 26.81 39.18 26.56 31.48 0.0M
2021-07-27 23.85 25.92 22.07 25.16 0.0M
2021-07-24 20.58 21.11 19.37 20.63 0.0M
2021-07-23 18.80 21.09 18.80 19.72 0.0M
2021-07-22 22.14 22.39 18.20 20.65 0.0M
2021-07-21 24.12 24.60 20.64 21.24 0.0M
2021-07-20 21.91 28.25 20.70 23.80 0.0M
2021-07-17 15.48 25.29 15.48 19.24 0.0M
2021-07-16 16.61 20.02 16.53 18.36 0.0M
2021-07-15 16.63 21.35 16.63 18.47 0.0M
2021-07-14 16.80 20.21 16.59 18.87 0.0M
2021-07-13 16.77 20.81 16.77 19.66 0.0M
2021-07-10 21.05 22.60 20.76 20.83 0.0M
2021-07-09 24.32 29.41 22.15 22.52 0.0M
2021-07-08 19.69 23.72 19.69 20.28 0.0M
2021-07-07 17.59 21.69 17.44 20.24 0.0M
2021-07-03 18.74 21.89 17.84 17.85 0.0M
2021-07-02 18.74 19.50 18.32 18.79 0.0M
2021-07-01 18.22 19.21 18.20 18.82 0.0M
2021-06-30 18.03 19.15 18.03 18.50 0.0M
2021-06-29 18.29 18.51 18.05 18.16 0.0M
2021-06-26 16.72 17.78 16.58 17.37 0.0M
2021-06-25 17.60 19.33 17.16 17.65 0.0M
2021-06-24 18.93 39.15 18.24 39.15 0.0M
2021-06-23 21.11 25.53 18.88 20.39 0.0M
2021-06-22 20.71 28.52 18.18 19.26 0.0M
2021-06-19 19.60 30.34 18.82 19.67 0.0M
2021-06-18 20.29 22.43 17.12 18.25 0.0M
2021-06-17 19.13 36.27 18.04 21.06 0.0M
2021-06-16 18.36 19.28 17.91 18.56 0.0M
2021-06-15 18.17 18.51 17.76 18.35 0.0M
2021-06-12 18.98 22.61 17.57 17.88 0.0M
2021-06-11 16.45 24.04 16.41 18.38 0.0M
2021-06-10 19.44 23.97 19.23 19.80 0.0M
2021-06-09 20.30 20.45 19.41 19.57 0.0M
2021-06-08 20.46 27.03 19.72 19.90 0.0M
2021-06-05 19.63 19.68 18.27 19.24 0.0M
2021-06-04 20.93 22.69 19.61 20.37 0.0M
2021-06-03 19.02 20.96 19.02 19.75 0.0M
2021-06-02 18.60 19.40 18.56 19.37 0.0M
2021-05-29 18.52 19.01 18.11 18.60 0.0M
2021-05-28 19.77 20.17 18.83 19.04 0.0M
2021-05-27 20.34 20.39 19.71 19.71 0.0M
2021-05-26 19.60 24.34 19.42 20.32 0.0M
2021-05-25 23.14 23.14 20.10 20.26 0.0M
2021-05-22 22.72 24.62 21.78 21.98 0.0M
2021-05-21 22.16 26.71 21.45 22.72 0.0M
2021-05-20 23.32 25.16 23.32 23.95 0.0M
2021-05-19 23.72 25.72 21.06 24.64 0.0M
2021-05-18 22.37 22.89 22.04 22.48 0.0M
2021-05-15 25.04 25.15 21.90 21.90 0.0M
2021-05-14 26.58 31.87 25.00 25.50 0.0M
2021-05-13 24.72 33.23 24.56 27.00 0.0M
2021-05-12 22.21 25.85 22.21 24.37 0.0M
2021-05-11 22.52 22.73 21.67 22.21 0.0M
2021-05-08 21.26 21.32 17.59 19.61 0.0M
2021-05-07 22.13 24.37 17.55 21.52 0.0M
2021-05-06 32.18 32.18 21.44 22.13 0.0M
2021-05-05 25.04 28.10 22.39 23.98 0.0M
2021-05-04 21.29 23.72 19.09 21.39 0.0M
2021-05-01 20.28 22.98 19.86 20.62 0.0M
2021-04-30 19.29 26.52 19.24 19.59 0.0M
2021-04-29 19.61 20.97 19.02 19.27 0.0M
2021-04-28 20.15 20.32 19.63 19.77 0.0M
2021-04-27 20.51 28.04 18.83 20.75 0.0M
2021-04-24 20.44 20.47 18.98 19.42 0.0M
2021-04-23 19.71 53.51 19.16 53.51 0.0M
2021-04-22 21.43 21.43 19.73 20.16 0.0M
2021-04-21 19.98 21.33 19.78 20.82 0.0M
2021-04-20 18.47 19.83 18.46 19.68 0.0M
2021-04-17 18.73 21.02 17.72 17.89 0.0M
2021-04-16 43.36 43.36 18.45 19.12 0.0M
2021-04-15 19.55 25.99 19.14 19.53 0.0M
2021-04-14 20.42 20.72 19.67 20.52 0.0M
2021-04-13 21.47 21.57 19.92 20.23 0.0M
2021-04-10 20.28 32.62 20.23 20.89 0.0M
2021-04-09 20.11 26.76 19.66 20.28 0.0M
2021-04-08 20.29 28.99 20.17 20.53 0.0M
2021-04-07 21.27 21.28 20.13 20.43 0.0M
2021-04-06 21.46 29.91 20.60 20.83 0.0M
2021-04-02 21.86 30.70 19.81 20.41 0.0M
2021-04-01 24.63 28.84 22.31 22.66 0.0M
2021-03-31 25.42 27.18 24.33 24.95 0.0M
2021-03-30 25.94 27.38 23.37 25.30 0.0M
2021-03-27 24.55 26.27 23.53 24.21 0.0M
2021-03-26 26.57 31.08 25.90 26.04 0.0M
2021-03-25 24.15 27.18 24.03 25.69 0.0M
2021-03-24 24.81 25.29 23.50 24.14 0.0M
2021-03-23 25.89 34.94 24.07 24.33 0.0M
2021-03-20 26.56 27.64 24.15 24.52 0.0M
2021-03-19 25.27 25.92 24.35 25.81 0.0M
2021-03-18 24.81 25.46 23.55 24.54 0.0M
2021-03-17 26.35 26.46 23.50 24.61 0.0M
2021-03-16 26.60 27.72 25.88 26.05 0.0M
2021-03-13 26.49 28.61 25.68 26.41 0.0M
2021-03-12 24.63 25.27 24.42 24.87 0.0M
2021-03-11 26.42 30.65 25.98 26.06 0.0M
2021-03-10 28.87 28.88 26.77 27.17 0.0M
2021-03-09 29.96 30.80 29.45 30.01 0.0M
2021-03-06 29.09 40.99 27.80 28.05 0.0M
2021-03-05 27.63 36.12 26.45 30.45 0.0M
2021-03-04 26.53 29.53 26.52 27.35 0.0M
2021-03-03 27.05 28.92 26.52 26.94 0.0M
2021-03-02 26.44 34.97 25.34 26.52 0.0M
2021-02-27 28.13 32.20 27.99 29.55 0.0M
2021-02-26 27.26 31.46 25.80 30.86 0.0M
2021-02-25 26.25 27.65 26.21 26.97 0.0M
2021-02-24 29.53 31.05 26.55 26.75 0.0M
2021-02-23 23.38 25.81 23.38 25.62 0.0M
2021-02-20 24.50 24.66 23.44 24.22 0.0M
2021-02-19 22.38 25.67 22.38 24.47 0.0M
2021-02-18 22.52 24.26 22.16 23.02 0.0M
2021-02-17 27.60 27.60 22.07 22.73 0.0M
2021-02-13 24.71 27.23 21.41 21.71 0.0M
2021-02-12 24.41 28.38 18.09 21.93 0.0M
2021-02-11 25.24 25.24 20.90 22.18 0.0M
2021-02-10 22.09 23.98 20.52 21.42 0.0M
2021-02-09 22.20 22.29 21.60 21.96 0.0M
2021-02-06 22.05 22.17 20.63 21.18 0.0M
2021-02-05 22.35 24.04 22.21 22.33 0.0M
2021-02-04 23.61 25.60 23.17 23.27 0.0M
2021-02-03 26.19 26.80 24.49 25.58 0.0M
2021-02-02 30.01 30.01 26.72 26.94 0.0M
2021-01-30 29.26 35.17 28.72 29.80 0.0M
2021-01-29 27.35 31.87 24.72 27.64 0.0M
2021-01-28 27.15 30.07 27.02 29.82 0.0M
2021-01-27 29.13 29.28 26.16 26.76 0.0M
2021-01-26 29.48 30.26 27.99 28.94 0.0M
2021-01-23 25.64 29.91 23.79 26.93 0.0M
2021-01-22 25.58 26.33 24.35 24.93 0.0M
2021-01-21 25.42 25.75 23.58 25.35 0.0M
2021-01-20 25.50 28.09 24.59 26.00 0.0M
2021-01-16 25.59 29.44 22.12 24.67 0.0M
2021-01-15 29.85 29.85 22.83 23.49 0.0M
2021-01-14 27.48 28.32 24.55 25.58 0.0M
2021-01-13 27.65 30.15 26.29 26.59 0.0M
2021-01-12 25.83 28.33 24.47 27.13 0.0M
2021-01-09 23.36 23.36 20.23 22.43 0.0M
2021-01-08 23.73 28.80 22.59 25.42 0.0M
2021-01-07 25.27 28.40 24.18 27.57 0.0M
2021-01-06 27.58 27.58 24.15 25.72 0.0M
2021-01-05 26.86 27.88 24.54 27.31 0.0M
2021-01-01 22.62 24.96 22.62 24.74 0.0M