CBOE Equity VIX on Amazon (VXAZN)

VXAZN
🏛️ 미국 →
34.46
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 33.47 34.59 32.22 32.66 0.0M
2024-12-28 29.92 31.54 29.72 30.20 0.0M
2024-12-27 28.22 28.64 27.72 28.36 0.0M
2024-12-25 29.29 29.29 26.46 26.46 0.0M
2024-12-24 31.74 32.27 29.06 29.39 0.0M
2024-12-21 36.69 36.69 30.69 31.01 0.0M
2024-12-20 32.33 35.47 31.96 35.32 0.0M
2024-12-19 29.87 34.68 28.91 34.32 0.0M
2024-12-18 29.09 29.81 29.09 29.52 0.0M
2024-12-17 28.74 29.20 28.55 28.63 0.0M
2024-12-14 27.37 27.78 27.19 27.65 0.0M
2024-12-13 27.69 28.16 27.33 27.45 0.0M
2024-12-12 27.44 28.14 27.23 27.28 0.0M
2024-12-11 28.27 28.27 27.52 27.67 0.0M
2024-12-10 27.22 28.65 27.22 27.68 0.0M
2024-12-07 25.88 26.13 25.36 25.91 0.0M
2024-12-06 26.10 26.20 25.51 25.88 0.0M
2024-12-05 25.08 26.73 25.03 25.93 0.0M
2024-12-04 26.81 26.82 25.65 25.65 0.0M
2024-12-03 27.60 27.60 25.24 26.73 0.0M
2024-11-30 27.78 27.80 26.64 27.06 0.0M
2024-11-28 27.70 27.96 27.18 27.28 0.0M
2024-11-27 28.76 28.78 27.40 27.61 0.0M
2024-11-26 30.25 30.25 28.81 28.94 0.0M
2024-11-23 32.01 32.20 30.56 30.82 0.0M
2024-11-22 30.68 33.68 30.68 32.14 0.0M
2024-11-21 29.92 32.34 29.90 30.84 0.0M
2024-11-20 31.84 31.94 29.23 29.53 0.0M
2024-11-19 31.06 31.12 29.73 30.54 0.0M
2024-11-16 27.40 31.79 27.31 30.81 0.0M
2024-11-15 26.81 26.97 26.30 26.71 0.0M
2024-11-14 26.75 27.02 26.11 26.58 0.0M
2024-11-13 26.66 27.19 26.46 26.71 0.0M
2024-11-12 26.03 26.63 25.82 26.46 0.0M
2024-11-09 25.81 25.88 24.73 25.09 0.0M
2024-11-08 26.84 27.49 25.77 26.08 0.0M
2024-11-07 26.35 28.08 26.03 27.09 0.0M
2024-11-06 29.36 29.36 28.26 28.53 0.0M
2024-11-05 30.80 31.05 29.07 29.34 0.0M
2024-11-02 32.95 32.95 29.39 29.42 0.0M
2024-11-01 41.30 44.48 41.27 44.45 0.0M
2024-10-31 40.19 40.76 39.81 40.73 0.0M
2024-10-30 41.12 41.25 40.33 40.40 0.0M
2024-10-29 40.65 41.03 40.19 40.97 0.0M
2024-10-26 40.37 41.11 39.50 41.07 0.0M
2024-10-25 41.39 41.75 40.82 40.84 0.0M
2024-10-24 39.74 41.85 39.74 41.57 0.0M
2024-10-23 38.77 39.91 38.77 39.46 0.0M
2024-10-22 38.68 39.07 38.09 38.32 0.0M
2024-10-19 38.58 39.02 37.79 37.90 0.0M
2024-10-18 38.90 39.12 38.18 38.25 0.0M
2024-10-17 39.45 39.70 39.02 39.17 0.0M
2024-10-16 38.69 39.73 38.64 39.30 0.0M
2024-10-15 39.27 39.37 38.12 38.81 0.0M
2024-10-12 39.54 39.67 38.64 38.78 0.0M
2024-10-11 40.02 40.10 39.47 39.52 0.0M
2024-10-10 41.03 41.13 39.67 39.91 0.0M
2024-10-09 42.15 42.28 40.80 40.81 0.0M
2024-10-08 41.45 42.68 41.45 42.36 0.0M
2024-10-05 39.54 40.43 39.17 39.17 0.0M
2024-10-04 40.58 41.27 39.73 40.71 0.0M
2024-10-03 39.69 39.92 39.33 39.50 0.0M
2024-10-02 37.98 39.62 37.90 38.41 0.0M
2024-10-01 36.86 37.31 36.58 36.76 0.0M
2024-09-28 31.65 32.48 31.37 32.41 0.0M
2024-09-27 28.70 30.63 28.66 30.43 0.0M
2024-09-26 27.08 27.98 26.59 27.98 0.0M
2024-09-25 27.28 28.46 26.80 26.80 0.0M
2024-09-24 27.90 28.41 26.87 27.01 0.0M
2024-09-21 27.53 27.89 26.37 26.37 0.0M
2024-09-20 27.93 28.08 27.20 27.37 0.0M
2024-09-19 29.44 34.35 28.24 29.29 0.0M
2024-09-18 29.13 30.13 28.91 29.17 0.0M
2024-09-17 30.17 30.85 29.32 29.49 0.0M
2024-09-14 29.31 29.46 28.35 28.47 0.0M
2024-09-13 29.76 30.23 29.04 29.08 0.0M
2024-09-12 31.25 33.96 29.67 29.76 0.0M
2024-09-11 31.14 32.61 30.88 31.47 0.0M
2024-09-10 34.41 34.41 31.50 31.61 0.0M
2024-09-07 31.00 34.67 30.77 34.53 0.0M
2024-09-06 31.74 32.09 30.70 31.38 0.0M
2024-09-05 32.25 32.84 30.52 32.10 0.0M
2024-09-04 29.00 31.70 28.76 31.35 0.0M
2024-08-31 28.61 28.61 26.83 27.32 0.0M
2024-08-30 29.59 29.90 28.49 29.03 0.0M
2024-08-29 29.71 31.96 29.65 30.69 0.0M
2024-08-28 29.77 30.50 29.17 29.67 0.0M
2024-08-27 29.40 29.79 29.01 29.21 0.0M
2024-08-24 29.87 30.10 28.41 28.52 0.0M
2024-08-23 28.25 30.71 28.05 30.59 0.0M
2024-08-22 27.84 28.88 27.68 28.38 0.0M
2024-08-21 27.69 27.99 27.36 27.80 0.0M
2024-08-20 29.18 29.22 27.23 27.40 0.0M
2024-08-17 29.47 29.47 28.04 28.29 0.0M
2024-08-16 29.17 29.55 28.52 29.55 0.0M
2024-08-15 30.49 31.36 30.39 30.68 0.0M
2024-08-14 32.62 32.62 31.19 31.19 0.0M
2024-08-13 33.93 34.44 32.60 33.29 0.0M
2024-08-10 35.36 35.64 33.35 33.55 0.0M
2024-08-09 37.23 37.51 34.38 34.93 0.0M
2024-08-08 35.86 41.54 34.18 38.57 0.0M
2024-08-07 46.21 46.21 37.63 39.69 0.0M
2024-08-06 58.10 58.10 43.53 48.17 0.0M
2024-08-03 37.13 43.51 37.13 39.27 0.0M
2024-08-02 42.46 47.51 41.46 46.73 0.0M
2024-08-01 44.46 47.34 42.30 43.36 0.0M
2024-07-31 44.36 46.52 44.23 45.70 0.0M
2024-07-30 45.39 45.52 44.30 44.72 0.0M
2024-07-27 45.56 45.70 44.43 45.04 0.0M
2024-07-26 44.75 46.92 44.38 45.95 0.0M
2024-07-25 42.75 45.11 42.74 45.02 0.0M
2024-07-24 43.03 43.10 41.39 42.85 0.0M
2024-07-23 44.98 44.98 42.94 43.28 0.0M
2024-07-20 46.21 46.70 44.38 44.85 0.0M
2024-07-19 44.57 46.70 44.16 45.82 0.0M
2024-07-18 42.18 45.65 42.18 45.03 0.0M
2024-07-17 41.26 41.80 41.26 41.53 0.0M
2024-07-16 41.33 42.94 41.21 41.38 0.0M
2024-07-13 41.06 41.65 40.03 40.50 0.0M
2024-07-12 40.29 41.42 40.01 40.80 0.0M
2024-07-11 39.94 40.83 39.92 40.31 0.0M
2024-07-10 40.35 40.48 39.75 39.94 0.0M
2024-07-09 39.93 40.90 39.93 40.35 0.0M
2024-07-06 40.83 40.96 38.93 39.20 0.0M
2024-07-04 41.04 41.27 39.69 40.57 0.0M
2024-07-03 40.10 41.14 39.84 39.95 0.0M
2024-07-02 40.77 40.99 38.87 39.12 0.0M
2024-06-29 34.87 37.23 34.52 36.71 0.0M
2024-06-28 32.77 34.11 32.21 33.81 0.0M
2024-06-27 31.45 32.34 30.73 31.41 0.0M
2024-06-26 31.00 31.37 30.15 30.75 0.0M
2024-06-25 30.09 31.19 29.61 30.50 0.0M
2024-06-22 28.33 29.79 27.09 27.09 0.0M
2024-06-21 27.97 28.00 27.43 27.60 0.0M
2024-06-19 26.49 29.89 26.44 29.89 0.0M
2024-06-18 26.78 26.97 26.11 26.25 0.0M
2024-06-15 25.92 27.15 25.53 25.54 0.0M
2024-06-14 24.20 25.68 24.20 25.31 0.0M
2024-06-13 23.41 27.94 23.37 24.02 0.0M
2024-06-12 23.89 24.42 23.71 23.71 0.0M
2024-06-11 24.72 24.83 23.71 23.76 0.0M
2024-06-08 24.74 24.77 23.58 23.78 0.0M
2024-06-07 24.60 24.74 24.27 24.53 0.0M
2024-06-06 25.56 25.75 24.44 24.48 0.0M
2024-06-05 25.92 26.72 25.63 25.76 0.0M
2024-06-04 26.42 26.92 25.09 25.77 0.0M
2024-06-01 26.02 27.14 25.88 26.11 0.0M
2024-05-31 25.61 26.52 25.61 26.24 0.0M
2024-05-30 25.39 25.51 24.97 25.43 0.0M
2024-05-29 24.70 25.09 24.31 24.61 0.0M
2024-05-25 24.69 24.72 23.09 23.57 0.0M
2024-05-24 23.74 25.06 23.46 24.77 0.0M
2024-05-23 24.12 24.56 23.58 24.45 0.0M
2024-05-22 24.99 25.29 24.15 24.19 0.0M
2024-05-21 24.73 24.86 24.13 24.57 0.0M
2024-05-18 25.19 25.26 23.74 24.14 0.0M
2024-05-17 25.66 25.72 24.74 25.27 0.0M
2024-05-16 24.29 25.99 24.17 25.38 0.0M
2024-05-15 24.99 25.26 24.45 24.69 0.0M
2024-05-14 24.19 24.75 24.15 24.43 0.0M
2024-05-11 23.86 24.02 23.37 23.38 0.0M
2024-05-10 24.12 24.48 23.59 23.59 0.0M
2024-05-09 24.45 24.74 24.10 24.10 0.0M
2024-05-08 24.66 24.67 23.76 24.04 0.0M
2024-05-07 25.39 25.66 24.46 24.59 0.0M
2024-05-04 26.19 26.19 24.80 24.80 0.0M
2024-05-03 28.07 28.46 26.51 26.61 0.0M
2024-05-02 30.27 31.83 27.20 28.53 0.0M
2024-05-01 44.10 47.94 43.60 47.85 0.0M
2024-04-30 42.51 44.99 42.43 44.18 0.0M
2024-04-27 43.07 43.74 42.12 42.52 0.0M
2024-04-26 44.32 45.73 43.91 44.76 0.0M
2024-04-25 41.33 42.48 41.25 42.47 0.0M
2024-04-24 41.66 42.54 41.08 41.08 0.0M
2024-04-23 42.71 42.77 41.24 42.06 0.0M
2024-04-20 42.64 43.66 42.30 43.48 0.0M
2024-04-19 42.10 42.56 41.44 42.27 0.0M
2024-04-18 41.37 42.80 41.31 42.09 0.0M
2024-04-17 41.86 42.25 41.09 41.49 0.0M
2024-04-16 41.53 42.40 40.88 41.91 0.0M
2024-04-13 39.85 41.85 39.85 41.39 0.0M
2024-04-12 40.10 40.18 38.95 39.39 0.0M
2024-04-11 39.62 43.55 39.38 39.83 0.0M
2024-04-10 39.26 40.31 39.08 39.20 0.0M
2024-04-09 40.33 40.33 38.94 39.38 0.0M
2024-04-06 39.30 39.72 38.63 39.44 0.0M
2024-04-05 38.10 42.99 37.54 39.37 0.0M
2024-04-04 39.11 39.41 37.52 38.22 0.0M
2024-04-03 38.21 39.49 37.72 38.70 0.0M
2024-04-02 38.41 39.52 37.04 37.55 0.0M
2024-03-29 36.11 36.26 34.84 35.55 0.0M
2024-03-28 35.79 36.85 35.48 35.54 0.0M
2024-03-27 34.01 34.95 33.95 34.82 0.0M
2024-03-26 33.12 33.38 32.65 33.25 0.0M
2024-03-23 28.07 28.44 27.94 28.09 0.0M
2024-03-22 25.46 26.71 25.41 26.71 0.0M
2024-03-21 25.04 28.67 24.42 24.44 0.0M
2024-03-20 26.86 26.88 25.39 25.65 0.0M
2024-03-19 27.49 27.49 26.49 26.78 0.0M
2024-03-16 26.41 27.59 26.41 26.94 0.0M
2024-03-15 26.18 26.44 25.86 26.26 0.0M
2024-03-14 26.15 26.43 26.00 26.08 0.0M
2024-03-13 26.94 27.54 26.00 27.13 0.0M
2024-03-12 28.23 28.99 27.70 27.76 0.0M
2024-03-09 27.23 27.97 26.69 27.01 0.0M
2024-03-08 27.39 27.58 27.17 27.58 0.0M
2024-03-07 26.91 27.78 26.80 27.65 0.0M
2024-03-06 26.40 27.65 26.18 27.53 0.0M
2024-03-05 26.32 26.51 26.07 26.22 0.0M
2024-03-02 26.00 26.07 25.24 25.53 0.0M
2024-03-01 26.81 26.89 25.56 25.56 0.0M
2024-02-29 27.26 27.36 26.78 26.93 0.0M
2024-02-28 28.11 28.19 27.04 27.04 0.0M
2024-02-27 28.04 28.30 27.98 28.03 0.0M
2024-02-24 28.13 28.32 27.08 27.18 0.0M
2024-02-23 28.66 28.66 27.83 28.29 0.0M
2024-02-22 29.53 29.94 29.28 29.48 0.0M
2024-02-21 29.68 29.98 28.74 29.19 0.0M
2024-02-17 28.21 28.80 27.97 28.35 0.0M
2024-02-16 27.31 28.48 27.30 27.72 0.0M
2024-02-15 28.61 28.69 27.23 27.25 0.0M
2024-02-14 28.37 29.37 28.02 28.77 0.0M
2024-02-13 27.17 27.41 26.87 27.30 0.0M
2024-02-10 25.81 26.91 25.43 26.03 0.0M
2024-02-09 25.22 25.76 25.19 25.51 0.0M
2024-02-08 25.72 25.82 25.00 25.04 0.0M
2024-02-07 26.47 26.73 25.41 25.69 0.0M
2024-02-06 27.08 27.19 26.27 26.58 0.0M
2024-02-03 27.21 27.21 25.97 26.16 0.0M
2024-02-02 39.55 39.88 38.14 38.14 0.0M
2024-02-01 39.76 41.15 39.22 39.64 0.0M
2024-01-31 38.05 40.63 38.05 40.63 0.0M
2024-01-30 38.23 38.24 37.67 37.97 0.0M
2024-01-27 37.73 38.09 37.42 37.72 0.0M
2024-01-26 37.42 38.03 37.39 37.61 0.0M
2024-01-25 36.51 37.47 36.41 37.43 0.0M
2024-01-24 36.74 37.26 36.73 36.84 0.0M
2024-01-23 36.99 37.42 36.97 37.42 0.0M
2024-01-20 37.48 37.90 36.37 36.37 0.0M
2024-01-19 37.61 37.90 37.31 37.31 0.0M
2024-01-18 38.07 38.49 37.90 37.93 0.0M
2024-01-17 37.40 37.59 36.74 37.16 0.0M
2024-01-13 36.43 36.46 35.94 36.03 0.0M
2024-01-12 36.18 36.71 36.12 36.29 0.0M
2024-01-11 36.65 36.78 36.21 36.21 0.0M
2024-01-10 37.10 37.22 36.06 36.30 0.0M
2024-01-09 37.02 37.38 36.30 36.30 0.0M
2024-01-06 37.23 37.29 34.76 36.36 0.0M
2024-01-05 35.91 39.29 35.86 37.17 0.0M
2024-01-04 36.99 37.30 35.47 36.66 0.0M
2024-01-03 35.86 36.36 35.05 35.44 0.0M