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
2024-12-31 16.86 17.35 16.73 16.92 0.0M
2024-12-28 17.49 18.32 17.49 17.55 0.0M
2024-12-27 17.16 17.36 16.65 16.88 0.0M
2024-12-25 17.20 17.38 16.49 16.50 0.0M
2024-12-24 18.52 18.57 17.13 17.13 0.0M
2024-12-21 19.33 19.54 17.33 17.94 0.0M
2024-12-20 18.65 19.96 18.33 19.93 0.0M
2024-12-19 17.81 20.01 14.78 19.79 0.0M
2024-12-18 18.64 18.68 14.60 14.69 0.0M
2024-12-17 16.31 16.71 15.77 16.64 0.0M
2024-12-14 16.31 16.54 15.89 16.02 0.0M
2024-12-13 17.49 17.49 16.51 16.69 0.0M
2024-12-12 18.66 18.78 17.28 17.75 0.0M
2024-12-11 18.67 19.24 18.38 19.23 0.0M
2024-12-10 16.06 19.43 16.06 19.09 0.0M
2024-12-07 16.82 17.67 15.46 16.88 0.0M
2024-12-06 16.92 17.25 16.67 17.12 0.0M
2024-12-05 17.99 18.14 16.93 17.21 0.0M
2024-12-04 17.49 18.33 17.28 18.15 0.0M
2024-12-03 17.62 18.09 16.92 16.98 0.0M
2024-11-30 19.11 19.11 16.54 16.94 0.0M
2024-11-28 18.51 18.72 17.96 17.96 0.0M
2024-11-27 17.87 23.98 17.83 18.32 0.0M
2024-11-26 19.36 19.37 17.69 17.69 0.0M
2024-11-23 18.77 19.16 18.20 18.74 0.0M
2024-11-22 20.25 20.77 19.63 19.79 0.0M
2024-11-21 20.22 21.06 19.92 19.92 0.0M
2024-11-20 20.76 20.98 19.94 20.09 0.0M
2024-11-19 20.10 20.48 19.53 19.94 0.0M
2024-11-16 19.35 19.93 18.62 19.48 0.0M
2024-11-15 19.35 20.03 19.14 19.65 0.0M
2024-11-14 19.43 22.52 19.40 19.69 0.0M
2024-11-13 20.23 21.09 20.04 20.04 0.0M
2024-11-12 20.41 20.88 20.03 20.34 0.0M
2024-11-09 21.31 21.53 18.95 19.83 0.0M
2024-11-08 22.25 23.09 21.60 21.74 0.0M
2024-11-07 21.69 24.35 21.69 22.96 0.0M
2024-11-06 25.75 26.86 25.61 26.65 0.0M
2024-11-05 25.65 26.71 25.59 26.71 0.0M
2024-11-02 25.15 25.90 25.15 25.90 0.0M
2024-11-01 24.98 26.52 24.81 26.41 0.0M
2024-10-31 24.00 24.95 23.89 24.95 0.0M
2024-10-30 24.34 24.36 23.51 23.67 0.0M
2024-10-29 22.97 24.20 22.82 23.95 0.0M
2024-10-26 22.34 24.33 22.04 23.93 0.0M
2024-10-25 21.82 24.54 21.62 23.99 0.0M
2024-10-24 21.92 22.32 21.63 22.12 0.0M
2024-10-23 21.37 23.54 21.11 23.17 0.0M
2024-10-22 22.39 23.30 22.02 22.44 0.0M
2024-10-19 21.69 21.90 20.44 20.52 0.0M
2024-10-18 22.65 22.95 21.85 21.99 0.0M
2024-10-17 22.02 23.75 20.76 22.72 0.0M
2024-10-16 21.12 23.08 20.64 22.90 0.0M
2024-10-15 24.73 26.30 22.03 23.13 0.0M
2024-10-12 23.47 31.07 22.52 25.15 0.0M
2024-10-11 25.29 34.76 24.86 30.32 0.0M
2024-10-10 21.31 28.74 21.31 26.65 0.0M
2024-10-09 26.15 29.02 25.70 26.08 0.0M
2024-10-08 25.72 28.71 25.19 28.35 0.0M
2024-10-05 22.26 25.08 21.39 24.86 0.0M
2024-10-04 23.12 26.83 23.06 25.06 0.0M
2024-10-03 25.49 28.50 24.94 25.64 0.0M
2024-10-02 20.87 29.24 20.39 25.38 0.0M
2024-10-01 21.14 23.47 20.97 22.38 0.0M
2024-09-28 22.55 23.18 20.37 21.32 0.0M
2024-09-27 18.75 23.88 18.62 23.70 0.0M
2024-09-26 19.68 20.12 18.33 18.76 0.0M
2024-09-25 17.17 19.98 16.53 19.98 0.0M
2024-09-24 16.30 17.79 15.60 17.33 0.0M
2024-09-21 17.77 18.60 15.28 17.89 0.0M
2024-09-20 22.40 22.40 17.29 20.97 0.0M
2024-09-19 17.20 20.45 15.88 16.47 0.0M
2024-09-18 20.87 25.23 19.28 19.80 0.0M
2024-09-17 17.58 18.71 16.48 17.03 0.0M
2024-09-14 20.05 23.52 16.74 17.01 0.0M
2024-09-13 21.69 23.24 21.35 21.44 0.0M
2024-09-12 21.77 25.91 19.17 20.09 0.0M
2024-09-11 17.84 20.79 17.32 20.67 0.0M
2024-09-10 23.42 24.29 20.15 20.29 0.0M
2024-09-07 18.26 24.29 16.72 21.98 0.0M
2024-09-06 20.41 24.40 19.21 22.00 0.0M
2024-09-05 19.89 23.10 18.87 22.03 0.0M
2024-09-04 18.04 21.40 16.89 19.42 0.0M
2024-08-31 20.07 20.07 16.92 17.44 0.0M
2024-08-30 19.23 19.23 16.30 18.26 0.0M
2024-08-29 19.21 19.87 17.65 18.81 0.0M
2024-08-28 17.98 19.04 17.07 17.16 0.0M
2024-08-27 19.88 19.88 17.11 18.32 0.0M
2024-08-24 17.01 17.42 15.28 16.59 0.0M
2024-08-23 18.70 20.77 16.03 19.92 0.0M
2024-08-22 18.80 31.68 18.76 21.24 0.0M
2024-08-21 19.56 19.56 14.77 15.92 0.0M
2024-08-20 16.78 16.78 14.96 15.35 0.0M
2024-08-17 19.57 22.17 10.42 17.11 0.0M
2024-08-16 21.68 22.58 15.82 16.35 0.0M
2024-08-15 16.27 16.57 12.47 14.65 0.0M
2024-08-14 20.84 21.53 17.82 20.38 0.0M
2024-08-13 24.00 24.44 20.27 22.93 0.0M
2024-08-10 24.47 24.56 20.27 23.52 0.0M
2024-08-09 22.73 25.65 20.26 24.59 0.0M
2024-08-08 23.36 24.56 21.36 23.65 0.0M
2024-08-07 31.82 33.10 22.65 22.65 0.0M
2024-08-06 36.85 37.00 26.08 30.17 0.0M
2024-08-03 21.58 23.37 18.53 21.36 0.0M
2024-08-02 17.56 21.12 16.00 19.35 0.0M
2024-08-01 16.10 23.24 15.92 17.08 0.0M
2024-07-31 21.35 21.35 17.13 17.85 0.0M
2024-07-30 19.46 19.46 16.20 16.93 0.0M
2024-07-27 19.87 22.18 16.53 17.16 0.0M
2024-07-26 21.42 21.42 16.89 17.70 0.0M
2024-07-25 14.62 19.25 14.43 17.74 0.0M
2024-07-24 20.89 20.89 15.54 16.80 0.0M
2024-07-23 21.37 21.37 16.94 17.06 0.0M
2024-07-20 18.89 18.89 15.82 16.29 0.0M
2024-07-19 17.19 17.19 14.26 15.97 0.0M
2024-07-18 19.25 19.25 14.84 15.26 0.0M
2024-07-17 17.32 17.34 13.64 15.28 0.0M
2024-07-16 16.15 21.95 14.62 18.93 0.0M
2024-07-13 22.21 23.87 15.01 15.01 0.0M
2024-07-12 18.67 19.25 13.92 14.03 0.0M
2024-07-11 16.98 17.19 14.67 15.36 0.0M
2024-07-10 23.24 26.17 18.54 24.06 0.0M
2024-07-09 21.77 30.17 19.21 25.13 0.0M
2024-07-06 14.55 18.41 13.61 18.29 0.0M
2024-07-04 16.60 19.56 13.39 17.97 0.0M
2024-07-03 18.08 19.16 14.52 16.74 0.0M
2024-07-02 18.80 20.59 13.26 16.05 0.0M
2024-06-29 19.08 22.86 13.98 15.65 0.0M
2024-06-28 17.31 18.86 15.81 18.78 0.0M
2024-06-27 19.80 21.43 17.00 18.29 0.0M
2024-06-26 17.71 18.99 15.76 16.01 0.0M
2024-06-25 15.87 16.70 14.73 15.90 0.0M
2024-06-22 21.49 21.62 15.35 16.47 0.0M
2024-06-21 17.26 23.91 14.76 16.66 0.0M
2024-06-19 18.59 18.59 14.22 14.60 0.0M
2024-06-18 21.55 24.74 16.15 16.15 0.0M
2024-06-15 15.13 22.45 14.62 20.12 0.0M
2024-06-14 15.20 21.27 14.29 18.95 0.0M
2024-06-13 17.40 18.99 14.58 16.81 0.0M
2024-06-12 18.25 21.40 14.91 19.58 0.0M
2024-06-11 17.61 28.81 15.80 25.00 0.0M
2024-06-08 16.22 27.16 15.76 19.90 0.0M
2024-06-07 19.70 27.25 18.25 26.81 0.0M
2024-06-06 14.43 19.76 14.14 18.13 0.0M
2024-06-05 15.27 26.36 15.07 17.80 0.0M
2024-06-04 17.41 28.08 16.22 18.36 0.0M
2024-06-01 15.95 24.00 13.45 16.97 0.0M
2024-05-31 17.76 18.77 15.61 16.18 0.0M
2024-05-30 18.28 19.87 14.23 17.71 0.0M
2024-05-29 18.97 20.08 14.49 14.72 0.0M
2024-05-25 19.04 20.43 12.71 14.10 0.0M
2024-05-24 15.71 17.68 15.06 16.05 0.0M
2024-05-23 14.46 15.94 13.25 14.67 0.0M
2024-05-22 17.51 17.51 14.24 14.46 0.0M
2024-05-21 17.54 18.81 14.83 15.54 0.0M
2024-05-18 14.84 18.18 12.68 14.50 0.0M
2024-05-17 14.15 18.39 12.06 14.84 0.0M
2024-05-16 15.98 15.98 13.09 14.15 0.0M
2024-05-15 17.00 18.37 14.05 14.50 0.0M
2024-05-14 14.16 16.82 13.83 14.63 0.0M
2024-05-11 15.19 15.55 13.36 14.95 0.0M
2024-05-10 15.25 16.10 14.11 14.59 0.0M
2024-05-09 14.95 15.76 14.22 15.58 0.0M
2024-05-08 16.73 17.96 14.70 14.78 0.0M
2024-05-07 16.76 17.38 14.98 15.90 0.0M
2024-05-03 16.25 17.58 15.08 17.48 0.0M
2024-05-02 16.90 18.26 14.90 15.43 0.0M
2024-05-01 15.41 17.53 15.07 16.11 0.0M
2024-04-30 16.61 16.61 14.85 15.39 0.0M
2024-04-27 16.87 16.90 15.12 15.18 0.0M
2024-04-26 17.56 17.68 15.88 16.37 0.0M
2024-04-25 16.45 17.71 15.86 16.53 0.0M
2024-04-24 17.45 18.81 16.35 16.58 0.0M
2024-04-23 18.23 19.32 17.21 17.43 0.0M
2024-04-20 17.91 20.10 17.22 20.10 0.0M
2024-04-19 17.66 18.53 17.03 17.55 0.0M
2024-04-18 18.54 19.73 17.18 18.63 0.0M
2024-04-17 19.48 22.38 17.47 21.09 0.0M
2024-04-16 16.42 20.34 16.22 17.98 0.0M
2024-04-13 17.71 18.06 15.52 17.15 0.0M
2024-04-12 17.13 17.13 15.27 15.28 0.0M
2024-04-11 16.88 16.88 15.70 15.75 0.0M
2024-04-10 16.83 17.48 15.44 16.10 0.0M
2024-04-09 16.89 17.62 15.63 15.70 0.0M
2024-04-06 16.83 17.21 15.63 15.82 0.0M
2024-04-05 15.38 16.58 14.26 16.14 0.0M
2024-04-04 13.60 15.96 13.60 14.89 0.0M
2024-04-03 14.99 16.17 14.30 14.77 0.0M
2024-04-02 14.81 15.66 13.50 14.37 0.0M
2024-03-29 13.35 14.89 12.89 13.46 0.0M
2024-03-28 15.19 15.19 13.25 13.56 0.0M
2024-03-27 14.86 14.86 13.41 13.66 0.0M
2024-03-26 15.38 15.38 13.64 13.83 0.0M
2024-03-23 14.89 14.92 13.29 13.61 0.0M
2024-03-22 15.05 15.42 13.60 13.85 0.0M
2024-03-21 17.28 28.74 13.98 14.06 0.0M
2024-03-20 15.48 18.46 14.53 14.66 0.0M
2024-03-19 15.65 15.65 12.44 15.06 0.0M
2024-03-16 17.18 17.18 13.23 14.43 0.0M
2024-03-15 16.90 17.40 12.71 13.45 0.0M
2024-03-14 18.20 18.20 14.01 14.44 0.0M
2024-03-13 16.71 19.15 13.70 14.82 0.0M
2024-03-12 16.49 20.46 13.50 18.51 0.0M
2024-03-09 18.85 19.13 14.67 15.12 0.0M
2024-03-08 18.12 19.58 15.37 17.15 0.0M
2024-03-07 18.47 18.47 15.70 16.14 0.0M
2024-03-06 17.94 18.59 15.56 16.00 0.0M
2024-03-05 18.33 18.33 15.48 15.68 0.0M
2024-03-02 17.30 17.30 14.66 15.16 0.0M
2024-03-01 18.31 18.31 15.14 15.14 0.0M
2024-02-29 17.27 17.27 15.29 16.04 0.0M
2024-02-28 17.34 17.34 14.96 15.15 0.0M
2024-02-27 18.90 18.90 15.09 15.12 0.0M
2024-02-24 18.04 18.04 14.99 15.02 0.0M
2024-02-23 17.58 18.49 15.23 15.97 0.0M
2024-02-22 17.74 18.35 15.77 17.02 0.0M
2024-02-21 18.10 18.21 15.44 17.20 0.0M
2024-02-17 20.04 20.04 15.45 15.87 0.0M
2024-02-16 23.83 23.83 17.20 17.22 0.0M
2024-02-15 20.49 20.49 16.04 16.04 0.0M
2024-02-14 18.45 18.45 15.48 16.84 0.0M
2024-02-13 18.67 18.67 16.44 16.46 0.0M
2024-02-10 17.54 18.38 15.96 16.17 0.0M
2024-02-09 17.59 17.72 16.19 16.56 0.0M
2024-02-08 17.60 17.89 16.32 16.45 0.0M
2024-02-07 16.33 18.07 15.79 16.99 0.0M
2024-02-06 18.17 20.02 15.92 17.80 0.0M
2024-02-03 17.03 17.80 16.28 17.66 0.0M
2024-02-02 18.73 18.73 16.40 16.46 0.0M
2024-02-01 21.13 21.13 16.74 16.95 0.0M
2024-01-31 20.06 20.06 17.07 17.18 0.0M
2024-01-30 19.24 19.24 16.71 16.87 0.0M
2024-01-27 18.41 21.07 16.83 17.33 0.0M
2024-01-26 21.10 21.10 18.45 18.63 0.0M
2024-01-25 18.83 20.59 18.58 19.11 0.0M
2024-01-24 20.11 20.11 17.84 17.84 0.0M
2024-01-23 19.19 21.69 18.56 21.45 0.0M
2024-01-20 19.29 19.73 17.86 18.50 0.0M
2024-01-19 18.86 20.35 18.81 19.01 0.0M
2024-01-18 18.80 25.36 18.80 23.75 0.0M
2024-01-17 17.21 19.20 17.21 18.07 0.0M
2024-01-13 16.96 17.74 16.05 16.47 0.0M
2024-01-12 16.69 17.15 15.88 16.77 0.0M
2024-01-11 16.77 17.88 15.87 16.44 0.0M
2024-01-10 17.92 18.47 16.13 16.22 0.0M
2024-01-09 17.89 18.90 16.29 16.31 0.0M
2024-01-06 17.43 24.61 16.66 17.07 0.0M
2024-01-05 17.25 18.30 16.83 17.71 0.0M
2024-01-04 18.64 21.75 17.65 18.23 0.0M
2024-01-03 20.45 22.00 18.63 18.67 0.0M