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
2022-12-31 29.30 29.30 24.07 24.21 0.0M
2022-12-30 28.90 28.90 23.87 24.10 0.0M
2022-12-29 29.82 30.14 23.68 24.00 0.0M
2022-12-28 22.40 23.80 22.33 23.55 0.0M
2022-12-24 28.81 28.81 22.18 22.22 0.0M
2022-12-23 22.65 23.51 21.26 22.10 0.0M
2022-12-22 25.98 25.98 20.56 20.77 0.0M
2022-12-21 19.88 21.75 19.88 21.65 0.0M
2022-12-20 20.09 21.88 20.09 21.17 0.0M
2022-12-17 20.67 22.12 20.63 20.94 0.0M
2022-12-16 19.43 21.80 19.31 21.73 0.0M
2022-12-15 21.33 23.85 19.79 20.24 0.0M
2022-12-14 21.28 22.41 21.21 21.36 0.0M
2022-12-13 24.80 25.40 23.69 24.16 0.0M
2022-12-10 25.10 25.68 24.76 25.68 0.0M
2022-12-09 29.24 29.24 24.81 25.15 0.0M
2022-12-08 26.58 27.06 25.95 26.87 0.0M
2022-12-07 30.63 30.92 25.81 25.90 0.0M
2022-12-06 29.19 29.86 25.48 25.48 0.0M
2022-12-03 29.76 30.13 24.38 24.76 0.0M
2022-12-02 30.02 30.02 23.99 24.13 0.0M
2022-12-01 29.15 29.21 24.27 24.34 0.0M
2022-11-30 25.88 26.90 24.72 24.76 0.0M
2022-11-29 25.39 26.57 25.25 26.37 0.0M
2022-11-26 25.07 25.26 24.20 24.20 0.0M
2022-11-24 25.57 26.50 24.39 24.74 0.0M
2022-11-23 26.11 27.10 25.88 25.95 0.0M
2022-11-22 28.45 28.53 27.49 27.49 0.0M
2022-11-19 27.90 27.91 26.89 27.44 0.0M
2022-11-18 29.71 29.71 26.97 28.36 0.0M
2022-11-17 27.54 28.25 26.86 27.65 0.0M
2022-11-16 27.33 28.70 27.02 27.71 0.0M
2022-11-15 27.81 29.74 27.19 27.97 0.0M
2022-11-12 27.52 28.25 27.21 27.27 0.0M
2022-11-11 29.85 30.83 27.66 28.37 0.0M
2022-11-10 29.90 30.49 28.86 30.33 0.0M
2022-11-09 30.75 31.17 28.14 29.05 0.0M
2022-11-08 32.79 33.31 29.55 29.79 0.0M
2022-11-05 30.97 31.93 28.99 31.84 0.0M
2022-11-04 36.34 36.34 28.86 28.93 0.0M
2022-11-03 31.11 31.13 28.84 29.21 0.0M
2022-11-02 28.61 29.76 28.03 28.48 0.0M
2022-11-01 31.80 33.33 28.67 28.67 0.0M
2022-10-29 31.89 33.06 27.51 28.56 0.0M
2022-10-28 30.38 31.65 28.46 28.94 0.0M
2022-10-27 30.13 32.91 29.04 29.22 0.0M
2022-10-26 32.12 40.56 30.85 32.96 0.0M
2022-10-25 31.03 33.45 31.02 32.40 0.0M
2022-10-22 33.24 33.24 27.19 29.35 0.0M
2022-10-21 32.37 37.42 29.07 37.35 0.0M
2022-10-20 34.95 38.22 29.25 30.43 0.0M
2022-10-19 36.23 43.10 29.63 31.31 0.0M
2022-10-18 45.98 46.15 30.27 30.50 0.0M
2022-10-15 35.37 35.37 31.83 31.85 0.0M
2022-10-14 36.89 36.90 31.50 31.61 0.0M
2022-10-13 35.43 35.43 32.57 32.58 0.0M
2022-10-12 34.44 34.54 32.02 32.17 0.0M
2022-10-11 33.87 33.87 31.40 31.50 0.0M
2022-10-08 30.95 31.03 28.49 29.64 0.0M
2022-10-07 31.42 31.42 28.50 28.60 0.0M
2022-10-06 29.94 29.94 27.59 27.74 0.0M
2022-10-05 30.68 30.68 27.51 27.51 0.0M
2022-10-04 37.12 37.12 29.52 29.64 0.0M
2022-10-01 34.38 34.38 28.92 28.99 0.0M
2022-09-30 32.18 32.18 30.12 30.70 0.0M
2022-09-29 34.26 34.26 27.47 27.48 0.0M
2022-09-28 38.60 38.60 29.39 29.56 0.0M
2022-09-27 37.83 37.83 27.29 28.21 0.0M
2022-09-24 37.49 37.49 26.16 26.24 0.0M
2022-09-23 33.88 33.89 24.29 24.52 0.0M
2022-09-22 34.02 34.02 23.82 24.34 0.0M
2022-09-21 27.06 27.06 23.85 24.13 0.0M
2022-09-20 36.14 36.14 23.68 23.72 0.0M
2022-09-17 30.29 35.09 22.88 22.90 0.0M
2022-09-16 28.61 28.61 21.24 22.79 0.0M
2022-09-15 28.69 28.69 23.10 24.17 0.0M
2022-09-14 25.99 26.72 22.72 25.10 0.0M
2022-09-13 27.85 27.85 17.51 21.39 0.0M
2022-09-10 27.82 28.50 21.09 21.22 0.0M
2022-09-09 33.41 33.41 22.65 22.66 0.0M
2022-09-08 31.27 31.27 24.65 24.72 0.0M
2022-09-07 32.07 32.07 27.69 27.86 0.0M
2022-09-03 22.11 26.40 21.49 24.80 0.0M
2022-09-02 21.91 25.05 21.91 23.44 0.0M
2022-09-01 22.72 24.48 22.58 22.68 0.0M
2022-08-31 22.57 23.58 22.18 23.11 0.0M
2022-08-30 20.65 24.21 20.22 22.26 0.0M
2022-08-27 21.21 23.71 20.93 21.28 0.0M
2022-08-26 18.41 21.01 18.34 19.68 0.0M
2022-08-25 20.41 21.42 20.12 20.35 0.0M
2022-08-24 21.61 22.29 20.30 20.36 0.0M
2022-08-23 21.19 22.39 20.48 21.56 0.0M
2022-08-20 20.12 20.81 19.19 19.43 0.0M
2022-08-19 22.73 22.73 19.13 19.21 0.0M
2022-08-18 21.94 21.94 19.65 19.75 0.0M
2022-08-17 20.97 20.97 19.56 19.60 0.0M
2022-08-16 22.90 24.81 19.95 20.15 0.0M
2022-08-13 24.03 24.11 19.12 19.45 0.0M
2022-08-12 22.33 22.33 20.28 20.76 0.0M
2022-08-11 23.63 23.69 20.84 20.91 0.0M
2022-08-10 23.42 23.42 21.33 21.33 0.0M
2022-08-09 29.88 30.25 21.72 21.72 0.0M
2022-08-06 25.32 25.32 21.82 21.86 0.0M
2022-08-05 27.76 27.76 23.54 23.94 0.0M
2022-08-04 27.66 27.66 23.53 23.53 0.0M
2022-08-03 28.10 28.10 23.96 24.23 0.0M
2022-08-02 25.79 26.40 22.68 23.46 0.0M
2022-07-30 24.24 25.05 20.40 21.73 0.0M
2022-07-29 25.68 25.98 22.81 22.83 0.0M
2022-07-28 23.63 29.61 22.19 23.46 0.0M
2022-07-27 25.87 26.03 23.95 23.98 0.0M
2022-07-26 25.36 26.19 23.19 23.20 0.0M
2022-07-23 26.19 26.67 21.56 22.24 0.0M
2022-07-22 23.33 24.82 23.33 23.65 0.0M
2022-07-21 24.88 26.61 23.95 24.37 0.0M
2022-07-20 26.58 27.80 24.33 26.58 0.0M
2022-07-19 26.58 30.49 25.96 27.54 0.0M
2022-07-16 25.63 29.39 24.25 25.95 0.0M
2022-07-15 28.23 28.23 26.97 27.57 0.0M
2022-07-14 24.46 28.44 23.63 27.12 0.0M
2022-07-13 25.15 27.82 23.81 27.62 0.0M
2022-07-12 22.45 29.92 21.80 27.68 0.0M
2022-07-09 26.41 27.72 25.19 25.26 0.0M
2022-07-08 26.43 27.18 24.73 24.75 0.0M
2022-07-07 28.04 29.56 26.81 26.93 0.0M
2022-07-06 27.96 28.27 27.20 27.30 0.0M
2022-07-02 26.09 29.37 25.64 25.72 0.0M
2022-07-01 26.92 26.94 25.60 25.77 0.0M
2022-06-30 26.33 28.00 25.55 25.76 0.0M
2022-06-29 26.29 26.51 23.78 24.90 0.0M
2022-06-28 27.26 27.56 24.88 24.93 0.0M
2022-06-25 28.71 29.49 25.47 27.02 0.0M
2022-06-24 28.29 28.29 25.88 26.93 0.0M
2022-06-23 33.58 33.58 28.01 28.20 0.0M
2022-06-22 26.35 28.72 26.32 26.37 0.0M
2022-06-18 28.17 34.37 24.08 27.60 0.0M
2022-06-17 30.52 30.52 28.11 29.19 0.0M
2022-06-16 29.87 33.53 26.26 26.50 0.0M
2022-06-15 30.63 31.35 28.26 29.80 0.0M
2022-06-14 34.06 34.15 29.07 30.81 0.0M
2022-06-11 26.30 26.78 25.39 25.65 0.0M
2022-06-10 22.42 25.56 22.42 25.01 0.0M
2022-06-09 30.54 30.54 23.97 24.22 0.0M
2022-06-08 29.45 29.45 23.66 23.79 0.0M
2022-06-07 26.19 26.19 24.03 24.64 0.0M
2022-06-04 24.71 30.28 23.23 23.77 0.0M
2022-06-03 24.61 31.87 23.20 23.41 0.0M
2022-06-02 25.24 29.64 24.14 25.08 0.0M
2022-06-01 27.36 28.07 24.26 24.65 0.0M
2022-05-28 26.56 29.45 23.71 24.72 0.0M
2022-05-27 25.30 28.91 25.30 26.00 0.0M
2022-05-26 29.80 30.25 26.80 26.87 0.0M
2022-05-25 29.08 30.02 28.13 28.85 0.0M
2022-05-24 25.68 29.76 25.08 26.51 0.0M
2022-05-21 27.03 31.35 25.08 27.05 0.0M
2022-05-20 28.64 36.36 27.48 28.13 0.0M
2022-05-19 28.75 28.75 26.41 28.65 0.0M
2022-05-18 23.90 33.38 23.90 25.67 0.0M
2022-05-17 28.19 29.63 25.60 27.96 0.0M
2022-05-14 31.52 38.80 27.55 28.52 0.0M
2022-05-13 33.83 34.72 32.00 32.23 0.0M
2022-05-12 35.55 35.69 30.27 31.39 0.0M
2022-05-11 33.45 34.38 32.49 32.94 0.0M
2022-05-10 29.51 35.26 29.51 33.70 0.0M
2022-05-07 33.85 37.11 24.28 30.44 0.0M
2022-05-06 27.95 32.64 26.70 30.90 0.0M
2022-05-05 30.75 36.05 25.14 25.25 0.0M
2022-05-04 29.58 34.94 28.07 28.40 0.0M
2022-05-03 31.08 36.91 30.32 30.48 0.0M
2022-04-30 29.74 32.82 27.93 30.76 0.0M
2022-04-29 31.53 31.53 27.07 28.07 0.0M
2022-04-28 32.37 35.25 28.39 29.68 0.0M
2022-04-27 30.92 33.35 29.68 31.39 0.0M
2022-04-26 34.22 34.22 26.90 30.40 0.0M
2022-04-23 27.77 30.72 25.20 29.45 0.0M
2022-04-22 24.43 33.17 22.04 26.95 0.0M
2022-04-21 22.47 23.62 21.72 22.93 0.0M
2022-04-20 22.44 25.37 22.44 23.24 0.0M
2022-04-19 24.16 33.41 21.34 25.29 0.0M
2022-04-15 21.46 28.59 13.70 23.03 0.0M
2022-04-14 22.65 35.08 12.71 28.10 0.0M
2022-04-13 22.90 26.24 21.45 23.53 0.0M
2022-04-12 24.31 25.62 23.63 24.33 0.0M
2022-04-09 25.69 28.29 18.96 24.08 0.0M
2022-04-08 23.57 29.40 23.45 25.48 0.0M
2022-04-07 24.78 26.62 24.11 24.69 0.0M
2022-04-06 24.67 27.85 21.47 23.47 0.0M
2022-04-05 23.38 33.98 18.75 21.63 0.0M
2022-04-02 23.26 24.91 20.62 22.04 0.0M
2022-04-01 24.67 31.93 23.77 24.50 0.0M
2022-03-31 23.29 25.44 23.21 23.90 0.0M
2022-03-30 22.90 25.17 22.78 23.81 0.0M
2022-03-29 26.95 45.31 25.20 45.31 0.0M
2022-03-26 26.75 28.49 26.20 26.20 0.0M
2022-03-25 26.84 29.72 26.84 27.02 0.0M
2022-03-24 28.86 32.44 27.31 27.92 0.0M
2022-03-23 30.50 30.50 27.24 27.91 0.0M
2022-03-22 32.66 33.35 29.09 29.58 0.0M
2022-03-19 33.33 35.93 27.99 30.07 0.0M
2022-03-18 35.12 38.55 28.05 33.24 0.0M
2022-03-17 35.86 37.54 29.07 34.22 0.0M
2022-03-16 43.83 45.56 37.98 40.02 0.0M
2022-03-15 40.89 50.21 37.31 41.66 0.0M
2022-03-12 37.89 40.34 30.00 37.08 0.0M
2022-03-11 36.50 37.00 34.62 35.04 0.0M
2022-03-10 39.42 39.70 31.54 35.16 0.0M
2022-03-09 48.34 48.34 29.29 43.99 0.0M
2022-03-08 39.55 52.57 39.10 40.44 0.0M
2022-03-05 36.88 45.41 36.77 39.92 0.0M
2022-03-04 38.06 39.01 34.74 36.33 0.0M
2022-03-03 37.77 37.77 31.17 32.59 0.0M
2022-03-02 36.32 42.54 32.12 35.93 0.0M
2022-03-01 42.08 42.52 31.67 33.44 0.0M
2022-02-26 35.81 39.64 24.47 28.17 0.0M
2022-02-25 49.15 53.96 29.92 35.51 0.0M
2022-02-24 31.39 40.23 26.90 31.19 0.0M
2022-02-23 32.34 38.95 27.56 28.46 0.0M
2022-02-19 31.15 43.01 15.76 26.78 0.0M
2022-02-18 28.71 30.34 24.20 25.15 0.0M
2022-02-17 27.30 30.02 21.46 23.34 0.0M
2022-02-16 30.13 32.54 23.51 24.59 0.0M
2022-02-15 31.20 43.58 18.86 26.01 0.0M
2022-02-12 25.33 35.79 18.38 25.77 0.0M
2022-02-11 20.91 29.74 19.55 21.79 0.0M
2022-02-10 20.09 25.26 19.53 19.94 0.0M
2022-02-09 23.48 31.55 17.48 20.77 0.0M
2022-02-08 25.12 25.42 14.05 23.05 0.0M
2022-02-05 28.76 32.34 18.96 23.24 0.0M
2022-02-04 26.38 26.90 22.66 25.29 0.0M
2022-02-03 30.34 30.34 22.19 22.33 0.0M
2022-02-02 25.03 31.83 20.12 22.60 0.0M
2022-02-01 25.22 29.26 21.90 22.41 0.0M
2022-01-29 27.60 35.92 22.69 25.51 0.0M
2022-01-28 26.94 30.72 23.53 27.44 0.0M
2022-01-27 26.38 31.38 20.54 27.78 0.0M
2022-01-26 29.72 50.03 26.51 27.69 0.0M
2022-01-25 35.67 39.83 26.87 32.44 0.0M
2022-01-22 27.99 33.02 19.97 27.60 0.0M
2022-01-21 27.19 27.58 24.04 26.11 0.0M
2022-01-20 23.55 26.52 23.06 24.28 0.0M
2022-01-19 24.15 24.47 22.65 24.26 0.0M
2022-01-15 27.48 41.89 23.35 23.35 0.0M
2022-01-14 20.73 23.35 20.25 23.35 0.0M
2022-01-13 20.61 21.13 16.74 20.53 0.0M
2022-01-12 20.57 21.22 18.70 18.92 0.0M
2022-01-11 27.97 39.67 20.60 20.64 0.0M
2022-01-08 22.74 22.74 20.15 20.21 0.0M
2022-01-07 27.86 27.86 17.42 20.82 0.0M
2022-01-06 20.53 25.74 19.29 21.66 0.0M
2022-01-05 19.87 19.87 18.94 19.04 0.0M
2022-01-04 20.62 21.42 19.46 19.46 0.0M
2022-01-01 26.23 26.23 19.03 19.32 0.0M