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
2023-12-30 18.75 21.25 16.02 21.14 0.0M
2023-12-29 19.49 19.49 16.83 18.64 0.0M
2023-12-28 21.43 21.43 17.13 17.29 0.0M
2023-12-27 21.63 21.63 17.22 17.34 0.0M
2023-12-23 20.14 20.14 17.30 17.31 0.0M
2023-12-22 25.03 25.03 18.53 18.56 0.0M
2023-12-21 21.05 21.05 16.74 17.80 0.0M
2023-12-20 20.83 20.83 16.09 16.21 0.0M
2023-12-19 24.01 24.01 16.28 16.59 0.0M
2023-12-16 37.19 37.19 15.75 20.69 0.0M
2023-12-15 22.31 22.31 15.52 16.94 0.0M
2023-12-14 18.73 36.26 14.51 15.31 0.0M
2023-12-13 20.12 20.12 14.24 14.24 0.0M
2023-12-12 21.81 25.19 15.38 16.98 0.0M
2023-12-09 25.16 25.16 16.05 20.35 0.0M
2023-12-08 29.65 29.65 16.65 21.45 0.0M
2023-12-07 20.11 20.29 17.32 19.61 0.0M
2023-12-06 19.05 20.52 17.29 20.38 0.0M
2023-12-05 19.93 19.93 17.04 18.86 0.0M
2023-12-02 16.74 18.70 15.85 18.63 0.0M
2023-12-01 17.79 19.35 16.10 19.25 0.0M
2023-11-30 18.48 18.48 16.48 16.80 0.0M
2023-11-29 19.25 20.30 16.03 17.55 0.0M
2023-11-28 17.61 17.89 16.31 16.40 0.0M
2023-11-25 17.30 17.30 16.49 16.49 0.0M
2023-11-23 17.83 18.47 16.80 17.33 0.0M
2023-11-22 16.70 18.49 16.56 17.42 0.0M
2023-11-21 15.68 17.44 15.68 17.29 0.0M
2023-11-18 16.20 16.84 16.17 16.57 0.0M
2023-11-17 17.40 17.84 16.62 16.78 0.0M
2023-11-16 16.17 19.27 15.97 17.82 0.0M
2023-11-15 20.32 20.32 16.65 17.41 0.0M
2023-11-14 18.62 18.62 16.55 17.08 0.0M
2023-11-11 17.00 17.51 16.54 16.67 0.0M
2023-11-10 18.78 18.78 16.46 17.37 0.0M
2023-11-09 19.58 19.58 17.02 17.52 0.0M
2023-11-08 19.12 19.68 17.58 17.80 0.0M
2023-11-07 22.03 22.03 18.67 18.68 0.0M
2023-11-04 21.65 21.65 17.50 18.07 0.0M
2023-11-03 18.97 19.06 18.10 18.61 0.0M
2023-11-02 19.74 19.75 18.31 18.67 0.0M
2023-11-01 20.71 20.77 19.80 19.81 0.0M
2023-10-31 20.47 20.47 19.61 20.11 0.0M
2023-10-28 20.16 20.83 19.45 20.83 0.0M
2023-10-27 20.21 21.34 20.17 21.11 0.0M
2023-10-26 18.94 20.66 18.94 20.65 0.0M
2023-10-25 18.81 19.91 18.81 19.51 0.0M
2023-10-24 20.60 22.03 20.42 20.91 0.0M
2023-10-21 20.45 21.06 19.82 20.86 0.0M
2023-10-20 19.52 20.20 19.41 20.15 0.0M
2023-10-19 18.87 19.99 18.87 19.89 0.0M
2023-10-18 17.97 18.85 17.95 18.74 0.0M
2023-10-17 19.27 19.30 17.99 18.06 0.0M
2023-10-14 16.99 19.55 16.90 19.25 0.0M
2023-10-13 17.48 18.76 17.48 18.49 0.0M
2023-10-12 18.55 19.05 18.33 18.59 0.0M
2023-10-11 19.48 19.48 18.59 19.05 0.0M
2023-10-10 20.31 20.97 20.05 20.05 0.0M
2023-10-07 19.20 19.76 18.22 19.23 0.0M
2023-10-06 21.28 21.28 20.05 20.07 0.0M
2023-10-05 22.02 22.02 20.68 20.68 0.0M
2023-10-04 22.49 22.52 20.46 21.56 0.0M
2023-10-03 19.11 19.69 18.61 19.38 0.0M
2023-09-30 19.06 19.06 17.84 18.74 0.0M
2023-09-29 20.49 20.81 19.96 19.98 0.0M
2023-09-28 19.76 20.53 19.72 20.32 0.0M
2023-09-27 18.85 20.29 18.76 20.26 0.0M
2023-09-26 18.61 18.79 18.51 18.59 0.0M
2023-09-23 17.68 17.79 17.11 17.73 0.0M
2023-09-22 16.56 18.89 16.56 18.83 0.0M
2023-09-21 15.59 24.19 15.54 20.71 0.0M
2023-09-20 15.01 15.88 15.01 15.68 0.0M
2023-09-19 16.19 16.40 15.01 15.01 0.0M
2023-09-16 15.03 15.53 14.87 15.46 0.0M
2023-09-15 14.48 14.82 12.70 13.42 0.0M
2023-09-14 17.05 17.05 14.26 14.26 0.0M
2023-09-13 17.12 17.12 15.24 15.86 0.0M
2023-09-12 15.60 16.25 15.18 15.71 0.0M
2023-09-09 18.25 18.25 16.78 17.07 0.0M
2023-09-08 18.73 18.96 18.58 18.68 0.0M
2023-09-07 17.34 17.64 17.01 17.61 0.0M
2023-09-06 16.85 17.19 16.79 17.09 0.0M
2023-09-02 17.54 17.54 16.14 16.14 0.0M
2023-09-01 17.73 20.37 16.74 16.99 0.0M
2023-08-31 17.68 17.90 16.80 16.88 0.0M
2023-08-30 18.09 18.13 17.40 17.40 0.0M
2023-08-29 19.00 19.07 17.79 17.79 0.0M
2023-08-26 19.10 19.80 18.34 18.46 0.0M
2023-08-25 18.47 19.25 18.27 19.06 0.0M
2023-08-24 18.83 19.15 18.37 18.50 0.0M
2023-08-23 19.71 19.93 18.43 18.46 0.0M
2023-08-22 20.84 20.84 19.37 19.96 0.0M
2023-08-19 21.24 22.61 20.81 21.50 0.0M
2023-08-18 20.20 20.32 19.18 19.36 0.0M
2023-08-17 23.13 23.13 20.05 20.16 0.0M
2023-08-16 22.45 22.45 20.48 20.53 0.0M
2023-08-15 22.59 22.65 19.96 20.03 0.0M
2023-08-12 21.47 21.47 19.66 20.15 0.0M
2023-08-11 20.54 20.54 19.77 19.77 0.0M
2023-08-10 22.08 22.08 20.32 20.50 0.0M
2023-08-09 26.20 26.93 23.27 23.37 0.0M
2023-08-08 25.69 25.69 21.34 21.47 0.0M
2023-08-05 25.52 25.52 20.36 20.78 0.0M
2023-08-04 22.73 22.74 21.68 22.00 0.0M
2023-08-03 21.27 22.96 20.24 21.82 0.0M
2023-08-02 19.25 19.70 18.44 19.66 0.0M
2023-08-01 20.95 20.95 18.22 18.32 0.0M
2023-07-29 17.10 18.51 17.10 17.88 0.0M
2023-07-28 17.46 17.63 16.78 17.39 0.0M
2023-07-27 22.86 22.86 17.52 18.30 0.0M
2023-07-26 21.61 21.61 19.55 19.63 0.0M
2023-07-25 27.06 27.06 18.90 18.99 0.0M
2023-07-22 18.73 18.73 17.82 18.05 0.0M
2023-07-21 18.95 18.96 17.97 18.87 0.0M
2023-07-20 21.25 21.25 18.42 18.47 0.0M
2023-07-19 21.07 21.07 18.95 19.08 0.0M
2023-07-18 20.63 20.63 18.25 18.38 0.0M
2023-07-15 19.68 19.68 17.71 18.92 0.0M
2023-07-14 19.70 19.70 17.62 18.23 0.0M
2023-07-13 17.90 17.92 17.38 17.91 0.0M
2023-07-12 17.82 18.04 17.45 17.95 0.0M
2023-07-11 18.83 18.86 18.19 18.19 0.0M
2023-07-08 18.03 18.22 17.49 17.94 0.0M
2023-07-07 17.80 18.80 17.36 18.51 0.0M
2023-07-06 16.74 16.89 16.33 16.74 0.0M
2023-07-04 15.84 15.99 15.63 15.96 0.0M
2023-07-01 16.45 16.46 15.47 15.48 0.0M
2023-06-30 17.68 17.68 16.65 16.65 0.0M
2023-06-29 18.05 18.05 16.60 16.82 0.0M
2023-06-28 18.62 18.62 16.50 16.63 0.0M
2023-06-27 18.84 18.84 17.04 17.22 0.0M
2023-06-24 20.45 20.45 15.98 16.01 0.0M
2023-06-23 22.11 22.11 17.92 17.92 0.0M
2023-06-22 23.03 23.03 16.41 16.42 0.0M
2023-06-21 18.37 18.37 16.52 16.96 0.0M
2023-06-17 24.90 24.90 15.24 17.00 0.0M
2023-06-16 16.81 16.81 14.83 15.49 0.0M
2023-06-15 13.13 15.35 8.41 14.96 0.0M
2023-06-14 15.70 15.73 13.72 14.43 0.0M
2023-06-13 12.94 13.19 9.75 13.11 0.0M
2023-06-10 15.58 15.67 14.62 14.86 0.0M
2023-06-09 16.77 16.95 15.44 15.54 0.0M
2023-06-08 15.98 16.15 15.75 15.87 0.0M
2023-06-07 17.73 17.73 15.78 17.02 0.0M
2023-06-06 18.99 18.99 15.78 17.22 0.0M
2023-06-03 20.81 20.81 15.94 16.61 0.0M
2023-06-02 18.66 18.89 17.58 17.92 0.0M
2023-06-01 23.58 23.58 19.14 19.33 0.0M
2023-05-31 19.15 19.47 18.07 18.91 0.0M
2023-05-27 19.36 19.72 17.42 18.36 0.0M
2023-05-26 21.78 21.78 20.39 20.41 0.0M
2023-05-25 21.39 21.39 19.20 20.38 0.0M
2023-05-24 18.41 18.41 16.62 17.88 0.0M
2023-05-23 16.79 17.20 16.14 16.35 0.0M
2023-05-20 17.89 17.89 16.28 16.74 0.0M
2023-05-19 19.37 19.37 16.93 17.83 0.0M
2023-05-18 19.51 19.53 17.27 17.59 0.0M
2023-05-17 20.88 20.88 17.24 19.06 0.0M
2023-05-16 19.22 19.22 17.60 17.67 0.0M
2023-05-13 22.26 22.26 17.51 18.26 0.0M
2023-05-12 18.11 18.68 17.41 17.82 0.0M
2023-05-11 20.46 20.46 16.91 17.76 0.0M
2023-05-10 19.11 19.11 17.82 18.11 0.0M
2023-05-09 19.24 20.91 17.01 17.36 0.0M
2023-05-06 18.40 18.95 17.37 17.57 0.0M
2023-05-05 19.93 19.93 18.33 18.86 0.0M
2023-05-04 21.67 21.68 17.88 19.34 0.0M
2023-05-03 21.22 23.70 17.98 20.67 0.0M
2023-05-02 19.29 19.29 17.04 17.16 0.0M
2023-04-29 24.51 24.51 16.60 16.80 0.0M
2023-04-28 20.40 20.40 17.69 18.13 0.0M
2023-04-27 19.74 19.77 18.65 18.89 0.0M
2023-04-26 17.13 19.36 17.12 19.36 0.0M
2023-04-25 16.88 17.33 16.51 16.87 0.0M
2023-04-22 16.66 17.61 16.57 16.67 0.0M
2023-04-21 19.51 19.51 16.94 17.24 0.0M
2023-04-20 17.98 18.09 16.87 16.93 0.0M
2023-04-19 15.59 16.96 15.46 16.59 0.0M
2023-04-18 16.93 17.24 16.50 16.64 0.0M
2023-04-15 17.31 17.65 17.00 17.25 0.0M
2023-04-14 17.57 17.82 17.27 17.65 0.0M
2023-04-13 17.64 18.24 17.63 18.05 0.0M
2023-04-12 17.75 18.19 17.75 17.86 0.0M
2023-04-11 18.12 19.16 18.12 18.45 0.0M
2023-04-07 17.67 18.92 17.55 17.70 0.0M
2023-04-06 18.57 19.37 18.57 18.79 0.0M
2023-04-05 19.23 22.69 18.55 18.63 0.0M
2023-04-04 19.20 19.59 19.06 19.12 0.0M
2023-04-01 17.46 19.18 17.46 18.62 0.0M
2023-03-31 19.22 19.86 19.13 19.46 0.0M
2023-03-30 23.40 23.40 19.32 20.42 0.0M
2023-03-29 23.38 23.38 20.04 20.16 0.0M
2023-03-28 29.55 29.56 21.08 21.14 0.0M
2023-03-25 27.26 27.26 20.84 20.84 0.0M
2023-03-24 19.49 22.46 19.45 21.34 0.0M
2023-03-23 23.56 23.56 19.49 20.15 0.0M
2023-03-22 26.69 26.69 20.56 20.87 0.0M
2023-03-21 26.31 26.31 21.05 21.62 0.0M
2023-03-18 21.31 22.89 20.90 22.46 0.0M
2023-03-17 28.01 28.01 18.78 20.05 0.0M
2023-03-16 32.53 32.53 24.06 24.71 0.0M
2023-03-15 30.23 30.23 16.96 16.99 0.0M
2023-03-14 24.48 27.02 22.38 22.70 0.0M
2023-03-11 24.16 26.37 23.28 24.30 0.0M
2023-03-10 22.32 24.54 20.42 23.21 0.0M
2023-03-09 24.35 24.35 19.95 19.97 0.0M
2023-03-08 24.12 24.12 19.71 20.11 0.0M
2023-03-07 23.30 23.30 19.42 19.76 0.0M
2023-03-04 19.26 19.82 19.23 19.45 0.0M
2023-03-03 20.30 20.38 19.82 20.04 0.0M
2023-03-02 19.56 24.24 19.56 20.12 0.0M
2023-03-01 20.07 20.29 19.77 20.18 0.0M
2023-02-28 21.02 21.29 20.13 20.23 0.0M
2023-02-25 20.29 22.26 20.27 21.63 0.0M
2023-02-24 19.40 20.87 19.37 19.52 0.0M
2023-02-23 25.23 25.23 21.22 21.51 0.0M
2023-02-22 24.41 24.41 21.24 22.48 0.0M
2023-02-18 20.42 20.64 19.47 19.47 0.0M
2023-02-17 20.74 20.78 18.94 19.77 0.0M
2023-02-16 21.60 21.60 18.71 19.14 0.0M
2023-02-15 22.42 22.91 19.69 19.78 0.0M
2023-02-14 26.11 26.11 22.24 22.29 0.0M
2023-02-11 21.81 22.02 21.45 21.55 0.0M
2023-02-10 19.79 21.70 19.49 21.14 0.0M
2023-02-09 20.65 21.08 20.13 20.86 0.0M
2023-02-08 21.73 21.73 20.46 20.51 0.0M
2023-02-07 22.39 22.61 21.45 21.46 0.0M
2023-02-04 23.79 24.55 19.85 20.64 0.0M
2023-02-03 22.41 22.41 19.77 19.78 0.0M
2023-02-02 20.44 22.12 20.03 20.56 0.0M
2023-02-01 21.94 21.97 21.08 21.11 0.0M
2023-01-31 21.65 21.73 20.97 21.43 0.0M
2023-01-28 21.76 21.76 19.06 19.29 0.0M
2023-01-27 20.85 20.86 19.68 19.68 0.0M
2023-01-26 28.21 28.21 19.64 19.69 0.0M
2023-01-25 26.10 26.10 19.71 19.76 0.0M
2023-01-24 22.77 22.77 19.36 20.58 0.0M
2023-01-21 20.14 20.54 18.92 19.52 0.0M
2023-01-20 22.70 23.15 19.05 19.05 0.0M
2023-01-19 24.94 24.94 19.57 21.24 0.0M
2023-01-18 26.33 26.33 19.65 19.70 0.0M
2023-01-14 24.32 24.32 18.83 18.85 0.0M
2023-01-13 26.75 26.75 20.14 20.62 0.0M
2023-01-12 21.33 23.20 21.32 22.68 0.0M
2023-01-11 25.85 25.85 21.78 21.78 0.0M
2023-01-10 25.43 25.70 23.08 23.28 0.0M
2023-01-07 22.66 23.29 22.12 22.70 0.0M
2023-01-06 26.54 26.54 23.67 23.83 0.0M
2023-01-05 23.72 24.71 23.44 24.48 0.0M
2023-01-04 29.00 29.00 24.47 24.51 0.0M