CBOE Equity VIX on Apple (VXAPL)

VXAPL
🏛️ 미국 →
26.07
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
2025-09-26 27.23 27.23 25.78 26.07 0.0M
2025-09-25 26.43 27.07 25.69 26.81 0.0M
2025-09-24 25.68 26.09 25.35 25.68 0.0M
2025-09-23 26.30 26.40 25.79 26.00 0.0M
2025-09-22 25.32 27.04 25.31 26.44 0.0M
2025-09-19 24.62 25.18 24.05 24.57 0.0M
2025-09-18 24.04 24.91 23.93 24.70 0.0M
2025-09-17 25.49 25.83 24.99 25.56 0.0M
2025-09-16 25.48 25.76 25.29 25.37 0.0M
2025-09-13 24.61 25.31 24.46 25.02 0.0M
2025-09-12 26.08 26.22 24.37 24.43 0.0M
2025-09-11 25.60 26.78 25.50 26.53 0.0M
2025-09-10 24.93 25.66 24.46 24.99 0.0M
2025-09-09 24.54 25.25 24.03 24.60 0.0M
2025-09-06 24.14 24.99 23.88 23.94 0.0M
2025-09-05 24.98 25.23 24.15 24.58 0.0M
2025-09-04 25.49 26.39 24.71 25.13 0.0M
2025-09-03 28.95 29.38 26.41 27.24 0.0M
2025-08-30 26.08 26.80 25.52 26.18 0.0M
2025-08-29 26.63 26.70 25.62 26.70 0.0M
2025-08-28 27.01 27.33 26.48 26.60 0.0M
2025-08-27 27.19 27.34 26.51 26.51 0.0M
2025-08-26 26.96 26.96 26.37 26.94 0.0M
2025-08-23 26.58 26.78 25.08 25.96 0.0M
2025-08-22 27.48 28.06 26.89 27.03 0.0M
2025-08-21 26.51 27.98 26.36 26.99 0.0M
2025-08-20 26.39 26.89 26.04 26.35 0.0M
2025-08-19 26.80 27.06 26.40 26.58 0.0M
2025-08-16 26.07 27.12 25.66 27.12 0.0M
2025-08-15 26.90 26.97 25.86 25.86 0.0M
2025-08-14 26.80 27.75 26.19 26.51 0.0M
2025-08-13 27.14 27.66 26.73 26.73 0.0M
2025-08-12 28.29 28.69 27.82 27.85 0.0M
2025-08-09 26.93 28.35 26.45 27.69 0.0M
2025-08-08 28.53 28.61 27.23 27.27 0.0M
2025-08-07 28.44 29.46 28.33 28.54 0.0M
2025-08-06 29.04 29.57 28.36 29.23 0.0M
2025-08-05 29.04 29.87 27.46 29.87 0.0M
2025-08-02 30.00 32.19 28.71 30.83 0.0M
2025-08-01 32.52 34.95 32.52 34.93 0.0M
2025-07-31 32.09 33.43 30.49 32.46 0.0M
2025-07-30 30.52 32.30 30.23 32.27 0.0M
2025-07-29 30.88 31.00 30.15 30.68 0.0M
2025-07-26 30.69 30.69 29.93 30.11 0.0M
2025-07-25 31.44 31.47 30.56 30.98 0.0M
2025-07-24 31.56 32.54 31.14 31.14 0.0M
2025-07-23 31.15 31.78 30.92 31.74 0.0M
2025-07-22 31.49 31.87 30.87 31.05 0.0M
2025-07-19 31.75 31.86 31.32 31.32 0.0M
2025-07-18 31.77 32.16 31.51 32.10 0.0M
2025-07-17 31.69 33.56 31.42 31.83 0.0M
2025-07-16 31.85 32.18 31.50 31.98 0.0M
2025-07-15 32.00 32.72 31.41 31.97 0.0M
2025-07-12 31.08 31.57 30.63 30.74 0.0M
2025-07-11 31.57 31.66 30.50 30.75 0.0M
2025-07-10 31.32 32.38 31.16 31.42 0.0M
2025-07-09 32.08 32.25 31.33 32.05 0.0M
2025-07-08 31.17 32.77 31.02 32.43 0.0M
2025-07-04 30.97 31.82 29.78 29.87 0.0M
2025-07-03 32.07 32.14 30.80 30.86 0.0M
2025-07-02 31.73 32.20 30.87 31.54 0.0M
2025-07-01 31.15 32.24 30.81 31.46 0.0M
2025-06-28 28.23 29.65 27.88 29.65 0.0M
2025-06-27 27.16 28.62 27.11 28.62 0.0M
2025-06-26 26.72 27.13 25.97 26.61 0.0M
2025-06-25 27.02 27.42 25.96 27.42 0.0M
2025-06-24 29.09 29.73 27.48 27.52 0.0M
2025-06-21 28.57 30.27 28.10 29.07 0.0M
2025-06-19 30.60 32.44 29.16 29.78 0.0M
2025-06-18 30.08 31.43 29.54 31.20 0.0M
2025-06-17 30.92 30.92 28.89 29.33 0.0M
2025-06-14 30.85 32.02 29.34 30.91 0.0M
2025-06-13 31.15 31.29 29.65 29.82 0.0M
2025-06-12 29.27 31.07 28.88 30.77 0.0M
2025-06-11 30.69 31.03 29.14 29.33 0.0M
2025-06-10 31.24 32.66 30.63 30.74 0.0M
2025-06-07 29.95 30.18 29.34 30.14 0.0M
2025-06-06 30.37 31.68 29.82 31.26 0.0M
2025-06-05 30.44 30.91 29.25 30.60 0.0M
2025-06-04 31.34 31.78 30.19 30.27 0.0M
2025-06-03 33.72 33.72 31.60 31.60 0.0M
2025-05-31 34.15 35.06 32.56 32.97 0.0M
2025-05-30 32.53 35.00 32.47 33.62 0.0M
2025-05-29 33.83 34.44 32.54 33.64 0.0M
2025-05-28 36.25 36.25 33.69 33.91 0.0M
2025-05-24 39.19 40.34 36.57 38.21 0.0M
2025-05-23 35.63 35.85 33.75 34.35 0.0M
2025-05-22 32.35 35.69 31.09 34.71 0.0M
2025-05-21 30.42 32.29 30.23 31.13 0.0M
2025-05-20 31.54 32.94 30.04 30.18 0.0M
2025-05-17 29.79 29.82 28.79 29.05 0.0M
2025-05-16 31.01 32.49 29.84 29.84 0.0M
2025-05-15 29.81 31.37 29.65 30.70 0.0M
2025-05-14 29.10 29.29 28.05 29.29 0.0M
2025-05-13 30.89 31.55 29.00 29.00 0.0M
2025-05-10 34.79 35.26 33.81 34.22 0.0M
2025-05-09 35.80 37.43 34.10 35.80 0.0M
2025-05-08 36.55 41.34 35.35 36.94 0.0M
2025-05-07 37.09 37.46 34.71 36.08 0.0M
2025-05-06 35.46 38.18 35.27 36.24 0.0M
2025-05-03 32.97 35.21 32.21 34.44 0.0M
2025-05-02 38.86 40.49 37.20 40.28 0.0M
2025-05-01 39.90 42.42 37.96 40.76 0.0M
2025-04-30 39.56 39.56 37.21 37.47 0.0M
2025-04-29 39.24 40.38 37.92 38.74 0.0M
2025-04-26 40.54 40.90 37.87 39.09 0.0M
2025-04-25 42.87 43.20 40.47 41.33 0.0M
2025-04-24 41.54 44.32 39.47 43.20 0.0M
2025-04-23 46.78 46.87 44.28 45.59 0.0M
2025-04-22 48.58 50.93 48.52 48.74 0.0M
2025-04-18 46.53 47.56 44.97 45.96 0.0M
2025-04-17 47.32 50.80 46.08 48.65 0.0M
2025-04-16 48.93 49.05 44.49 45.31 0.0M
2025-04-15 48.75 53.38 48.53 50.31 0.0M
2025-04-12 64.63 65.22 57.08 57.48 0.0M
2025-04-11 54.96 69.41 54.19 62.53 0.0M
2025-04-10 69.02 69.88 49.19 50.83 0.0M
2025-04-01 34.96 36.22 33.00 33.68 0.0M
2025-03-29 29.60 32.43 29.35 31.16 0.0M
2025-03-28 28.38 28.79 27.38 28.26 0.0M
2025-03-27 25.94 28.09 25.58 27.79 0.0M
2025-03-26 27.09 27.09 25.80 25.82 0.0M
2025-03-25 28.28 28.66 26.73 26.94 0.0M
2025-03-22 31.64 32.02 28.81 28.95 0.0M
2025-03-21 32.15 32.22 29.41 30.80 0.0M
2025-03-20 32.63 34.21 30.41 31.06 0.0M
2025-03-15 37.05 38.58 33.74 33.95 0.0M
2025-03-13 37.30 39.55 35.95 36.61 0.0M
2025-03-12 39.80 41.56 37.65 38.43 0.0M
2025-03-07 32.70 33.97 31.77 33.56 0.0M
2025-03-06 33.15 35.25 30.76 30.76 0.0M
2025-03-05 32.01 34.25 30.56 33.07 0.0M
2025-03-04 28.67 32.40 28.05 31.00 0.0M
2025-03-01 31.09 31.66 27.85 27.85 0.0M
2025-02-28 27.67 30.66 27.19 30.66 0.0M
2025-02-27 28.54 28.93 26.76 28.27 0.0M
2025-02-26 26.61 28.83 26.52 28.16 0.0M
2025-02-25 25.48 27.46 25.16 26.52 0.0M
2025-02-22 23.46 25.77 23.33 25.73 0.0M
2025-02-21 23.33 24.23 23.32 23.41 0.0M
2025-02-20 24.69 25.45 23.27 23.54 0.0M
2025-02-19 25.31 25.48 24.17 24.17 0.0M
2025-02-15 24.52 24.87 23.77 23.77 0.0M
2025-02-14 25.03 25.40 24.19 24.28 0.0M
2025-02-13 25.53 26.14 24.79 25.78 0.0M
2025-02-12 25.24 25.59 24.55 24.65 0.0M
2025-02-11 25.86 25.98 24.61 25.04 0.0M
2025-02-08 24.09 26.42 23.34 26.42 0.0M
2025-02-07 25.84 25.89 24.10 24.10 0.0M
2025-02-06 26.66 27.31 25.74 25.74 0.0M
2025-02-05 28.53 28.80 25.60 25.60 0.0M
2025-02-04 29.59 30.35 27.70 28.67 0.0M
2025-02-01 24.39 28.10 24.18 26.90 0.0M
2025-01-31 31.59 32.01 30.47 31.34 0.0M
2025-01-30 32.35 32.51 31.41 31.97 0.0M
2025-01-29 32.26 33.04 31.87 32.03 0.0M
2025-01-28 33.84 34.11 32.11 32.69 0.0M
2025-01-25 31.54 32.32 31.31 32.32 0.0M
2025-01-24 31.91 32.42 31.72 31.98 0.0M
2025-01-23 31.49 32.23 31.38 32.23 0.0M
2025-01-22 31.87 33.14 31.09 32.82 0.0M
2025-01-18 29.55 30.23 28.70 29.84 0.0M
2025-01-17 27.16 31.42 27.16 31.23 0.0M
2025-01-16 28.29 28.39 26.76 26.76 0.0M
2025-01-15 29.84 30.00 28.75 29.53 0.0M
2025-01-14 31.98 33.03 29.62 29.62 0.0M
2025-01-11 28.78 30.70 28.41 28.81 0.0M
2025-01-09 28.45 29.02 27.31 27.52 0.0M
2025-01-08 27.39 28.40 26.16 27.95 0.0M
2025-01-07 27.93 27.98 26.50 26.50 0.0M
2025-01-04 28.78 29.07 26.72 26.72 0.0M
2025-01-03 27.75 29.83 27.57 28.56 0.0M
2025-01-01 27.12 27.49 26.03 26.03 0.0M