CBOE Equity VIX on Ibm (VXIBM)

VXIBM
🏛️ 미국 →
40.11
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
2021-12-31 23.66 24.21 22.12 24.21 0.0M
2021-12-30 23.09 23.79 22.36 23.29 0.0M
2021-12-29 23.12 23.70 22.49 23.01 0.0M
2021-12-28 22.34 24.29 22.33 23.37 0.0M
2021-12-24 23.11 23.25 21.16 21.40 0.0M
2021-12-23 23.97 24.27 21.83 22.40 0.0M
2021-12-22 25.63 25.66 21.47 23.09 0.0M
2021-12-21 26.76 27.16 25.08 25.09 0.0M
2021-12-18 24.76 29.01 19.19 29.01 0.0M
2021-12-17 23.54 23.54 19.94 21.59 0.0M
2021-12-16 26.11 28.45 21.98 22.45 0.0M
2021-12-15 22.10 24.23 18.82 20.27 0.0M
2021-12-14 19.87 21.60 17.92 18.60 0.0M
2021-12-11 23.26 23.99 22.13 22.22 0.0M
2021-12-10 22.82 24.52 22.34 24.48 0.0M
2021-12-09 23.27 24.84 22.18 23.27 0.0M
2021-12-08 25.81 26.26 23.09 24.14 0.0M
2021-12-07 30.35 30.78 26.58 27.19 0.0M
2021-12-04 26.31 32.04 26.18 30.11 0.0M
2021-12-03 26.45 29.29 26.35 27.52 0.0M
2021-12-02 26.77 29.64 24.51 28.17 0.0M
2021-12-01 24.11 28.27 24.10 28.03 0.0M
2021-11-30 24.45 25.85 21.69 24.22 0.0M
2021-11-27 25.53 27.09 25.09 26.43 0.0M
2021-11-25 23.70 23.97 22.18 22.58 0.0M
2021-11-24 22.30 24.49 22.30 24.34 0.0M
2021-11-23 22.47 24.34 21.54 22.62 0.0M
2021-11-20 21.77 22.89 21.49 22.20 0.0M
2021-11-19 21.44 22.87 21.38 22.14 0.0M
2021-11-18 21.22 22.62 21.22 22.50 0.0M
2021-11-17 22.04 22.60 21.06 21.68 0.0M
2021-11-16 22.10 23.41 20.74 22.91 0.0M
2021-11-13 22.51 22.97 20.78 21.64 0.0M
2021-11-12 22.33 23.02 21.06 21.54 0.0M
2021-11-11 23.24 25.98 20.72 21.96 0.0M
2021-11-10 20.53 26.44 19.86 23.97 0.0M
2021-11-09 19.87 22.73 18.54 21.89 0.0M
2021-11-06 21.76 26.56 16.62 19.63 0.0M
2021-11-05 21.76 21.76 21.76 21.76 0.0M
2021-11-04 22.53 23.19 19.38 21.49 0.0M
2021-11-03 21.93 23.96 20.83 22.47 0.0M
2021-11-02 20.69 23.05 18.59 22.11 0.0M
2021-10-30 22.32 22.82 20.07 20.07 0.0M
2021-10-29 23.37 23.37 22.26 22.60 0.0M
2021-10-28 21.32 25.28 21.32 23.34 0.0M
2021-10-27 21.82 23.25 20.19 21.78 0.0M
2021-10-26 23.86 24.25 21.75 22.22 0.0M
2021-10-23 24.30 24.99 21.27 23.17 0.0M
2021-10-22 23.20 25.54 22.22 24.08 0.0M
2021-10-21 28.32 29.16 26.38 26.43 0.0M
2021-10-20 32.86 36.24 26.61 29.10 0.0M
2021-10-19 29.49 36.51 27.91 28.29 0.0M
2021-10-16 30.62 33.32 29.04 29.44 0.0M
2021-10-15 30.84 36.69 30.62 31.43 0.0M
2021-10-14 32.15 33.71 25.88 30.03 0.0M
2021-10-13 32.15 33.37 29.64 31.47 0.0M
2021-10-12 30.81 38.41 30.04 30.67 0.0M
2021-10-09 28.64 29.48 26.86 27.89 0.0M
2021-10-08 29.47 30.02 28.03 28.58 0.0M
2021-10-07 30.76 31.98 30.12 30.52 0.0M
2021-10-06 33.63 34.07 29.53 29.88 0.0M
2021-10-05 35.34 35.34 31.65 32.83 0.0M
2021-10-02 32.56 34.38 29.17 31.41 0.0M
2021-10-01 30.20 37.60 29.70 32.53 0.0M
2021-09-30 29.68 32.63 27.08 31.03 0.0M
2021-09-29 27.89 32.44 26.64 31.68 0.0M
2021-09-28 26.04 26.92 24.22 25.57 0.0M
2021-09-25 25.26 25.26 23.79 24.15 0.0M
2021-09-24 25.76 28.08 21.31 23.52 0.0M
2021-09-23 26.90 27.39 19.80 25.44 0.0M
2021-09-22 26.36 29.95 25.75 26.85 0.0M
2021-09-21 25.76 31.99 25.53 27.95 0.0M
2021-09-18 22.66 23.76 22.62 22.75 0.0M
2021-09-17 21.90 23.30 21.03 22.14 0.0M
2021-09-16 22.46 23.08 21.59 21.91 0.0M
2021-09-15 21.01 23.17 19.55 22.78 0.0M
2021-09-14 20.73 22.06 20.46 21.28 0.0M
2021-09-11 20.81 22.68 19.96 22.51 0.0M
2021-09-10 21.09 21.51 20.57 21.26 0.0M
2021-09-09 22.33 24.30 20.39 21.24 0.0M
2021-09-08 21.41 22.56 20.86 21.55 0.0M
2021-09-04 20.61 21.41 19.17 20.14 0.0M
2021-09-03 20.71 20.71 18.93 20.32 0.0M
2021-09-02 20.53 22.03 19.72 20.22 0.0M
2021-09-01 19.37 22.18 18.56 20.52 0.0M
2021-08-31 19.54 21.04 18.11 20.02 0.0M
2021-08-28 20.50 20.71 18.18 19.41 0.0M
2021-08-27 19.82 20.99 19.60 20.68 0.0M
2021-08-26 20.00 20.76 19.41 19.93 0.0M
2021-08-25 19.73 20.39 19.03 20.23 0.0M
2021-08-24 20.28 21.49 19.31 20.32 0.0M
2021-08-21 22.75 27.37 18.42 20.83 0.0M
2021-08-20 22.46 24.40 20.82 23.26 0.0M
2021-08-19 21.79 22.93 20.07 22.03 0.0M
2021-08-18 20.54 22.16 19.13 21.66 0.0M
2021-08-17 20.12 20.50 19.05 19.72 0.0M
2021-08-14 19.69 19.78 18.50 19.54 0.0M
2021-08-13 19.55 20.05 18.47 19.89 0.0M
2021-08-12 20.21 20.29 18.75 19.83 0.0M
2021-08-11 20.43 20.69 19.26 20.36 0.0M
2021-08-10 21.08 21.16 19.34 20.54 0.0M
2021-08-07 20.19 20.48 18.78 20.00 0.0M
2021-08-06 20.72 21.93 20.10 20.80 0.0M
2021-08-05 21.26 22.30 20.53 20.91 0.0M
2021-08-04 20.16 23.79 20.16 20.84 0.0M
2021-08-03 20.72 20.94 20.19 20.76 0.0M
2021-07-31 20.53 20.65 19.25 20.05 0.0M
2021-07-30 20.65 20.65 19.77 20.14 0.0M
2021-07-29 20.98 21.81 20.16 20.79 0.0M
2021-07-28 20.59 22.82 20.52 21.27 0.0M
2021-07-27 19.94 21.19 19.90 20.23 0.0M
2021-07-24 19.14 19.68 18.66 19.26 0.0M
2021-07-23 20.03 20.52 19.48 19.78 0.0M
2021-07-22 21.32 21.68 19.22 19.66 0.0M
2021-07-21 25.87 26.74 20.12 22.01 0.0M
2021-07-20 30.55 35.20 28.42 35.20 0.0M
2021-07-17 29.44 33.29 29.20 30.35 0.0M
2021-07-16 29.41 31.89 29.39 30.64 0.0M
2021-07-15 30.23 30.90 27.23 30.68 0.0M
2021-07-14 30.63 31.18 29.51 30.42 0.0M
2021-07-13 27.20 33.15 27.20 30.14 0.0M
2021-07-10 28.42 30.75 24.85 27.21 0.0M
2021-07-09 30.31 34.97 26.23 29.62 0.0M
2021-07-08 27.34 30.11 26.54 28.26 0.0M
2021-07-07 35.12 35.12 27.77 28.51 0.0M
2021-07-03 24.67 36.17 21.79 27.46 0.0M
2021-07-02 25.92 26.08 23.73 24.81 0.0M
2021-07-01 24.44 25.53 24.42 25.10 0.0M
2021-06-30 24.27 25.38 23.97 24.77 0.0M
2021-06-29 24.28 25.25 23.66 25.05 0.0M
2021-06-26 22.35 24.24 21.96 22.30 0.0M
2021-06-25 24.37 25.46 21.76 23.36 0.0M
2021-06-24 23.42 23.45 22.54 22.93 0.0M
2021-06-23 23.61 24.33 21.29 22.81 0.0M
2021-06-22 24.17 26.57 22.11 24.09 0.0M
2021-06-19 23.29 27.02 22.14 27.02 0.0M
2021-06-18 20.25 31.63 20.24 23.32 0.0M
2021-06-17 21.36 26.48 16.86 22.80 0.0M
2021-06-16 20.34 29.61 17.70 22.34 0.0M
2021-06-15 27.35 31.48 17.79 20.71 0.0M
2021-06-12 25.23 26.97 18.18 23.31 0.0M
2021-06-11 24.21 28.90 19.69 19.83 0.0M
2021-06-10 30.67 30.67 19.40 20.29 0.0M
2021-06-09 19.24 22.38 18.96 20.89 0.0M
2021-06-08 19.68 20.22 19.36 19.90 0.0M
2021-06-05 21.15 21.15 18.99 19.52 0.0M
2021-06-04 20.31 26.97 19.71 21.05 0.0M
2021-06-03 20.84 20.84 19.06 20.27 0.0M
2021-06-02 19.24 22.08 18.60 20.75 0.0M
2021-05-29 19.93 20.08 17.61 19.15 0.0M
2021-05-28 20.31 20.51 17.48 20.16 0.0M
2021-05-27 21.08 21.30 19.43 20.26 0.0M
2021-05-26 21.30 21.70 19.64 20.99 0.0M
2021-05-25 23.05 23.05 20.68 21.01 0.0M
2021-05-22 24.40 24.40 19.40 23.17 0.0M
2021-05-21 24.86 25.63 22.25 23.77 0.0M
2021-05-20 23.71 28.77 23.38 24.99 0.0M
2021-05-19 24.13 24.83 22.47 23.76 0.0M
2021-05-18 23.29 25.48 21.41 24.51 0.0M
2021-05-15 26.50 26.61 22.12 23.05 0.0M
2021-05-14 28.90 28.90 23.42 26.28 0.0M
2021-05-13 24.88 29.50 24.67 29.03 0.0M
2021-05-12 23.47 26.26 22.97 24.68 0.0M
2021-05-11 22.63 23.68 21.51 23.44 0.0M
2021-05-08 23.02 23.57 19.65 22.63 0.0M
2021-05-07 21.65 24.39 21.13 22.99 0.0M
2021-05-06 24.31 24.31 20.76 21.86 0.0M
2021-05-05 21.24 25.75 20.47 23.96 0.0M
2021-05-04 21.02 23.46 20.85 21.24 0.0M
2021-05-01 20.84 24.87 19.61 21.06 0.0M
2021-04-30 25.19 29.10 15.62 20.80 0.0M
2021-04-29 20.97 23.62 20.32 21.80 0.0M
2021-04-28 20.73 21.44 20.52 20.93 0.0M
2021-04-27 20.08 23.19 20.08 20.93 0.0M
2021-04-24 23.49 23.49 19.88 20.12 0.0M
2021-04-23 21.62 22.50 18.03 22.28 0.0M
2021-04-22 21.97 22.61 21.04 21.41 0.0M
2021-04-21 14.80 25.23 14.80 22.08 0.0M
2021-04-20 31.20 32.47 14.80 14.80 0.0M
2021-04-17 32.32 33.40 29.31 31.23 0.0M
2021-04-16 32.86 33.60 29.41 32.06 0.0M
2021-04-15 33.41 34.57 29.63 32.96 0.0M
2021-04-14 39.15 39.15 29.33 31.78 0.0M
2021-04-13 28.75 36.46 26.43 33.00 0.0M
2021-04-10 28.49 30.69 26.46 28.75 0.0M
2021-04-09 27.50 29.21 27.16 28.57 0.0M
2021-04-08 27.85 28.30 26.80 27.44 0.0M
2021-04-07 27.51 28.30 26.48 27.61 0.0M
2021-04-06 25.57 31.62 25.57 27.28 0.0M
2021-04-02 26.33 26.85 24.61 25.54 0.0M
2021-04-01 26.77 30.33 25.68 26.20 0.0M
2021-03-31 22.31 27.59 22.31 26.72 0.0M
2021-03-30 25.36 30.98 24.91 27.37 0.0M
2021-03-27 25.20 28.45 21.41 25.32 0.0M
2021-03-26 24.23 26.30 24.23 25.10 0.0M
2021-03-25 23.54 24.57 22.76 24.25 0.0M
2021-03-24 22.81 25.16 22.56 23.55 0.0M
2021-03-23 24.13 29.02 22.54 22.85 0.0M
2021-03-20 24.98 33.95 23.11 24.24 0.0M
2021-03-19 23.11 32.43 20.67 24.84 0.0M
2021-03-18 22.83 26.61 22.82 23.13 0.0M
2021-03-17 23.97 25.08 22.44 22.93 0.0M
2021-03-16 25.15 26.65 23.61 23.91 0.0M
2021-03-13 25.57 26.93 24.32 25.23 0.0M
2021-03-12 26.20 27.10 24.50 25.63 0.0M
2021-03-11 25.34 27.58 24.11 26.24 0.0M
2021-03-10 26.91 28.13 23.99 25.29 0.0M
2021-03-09 25.95 27.21 23.76 26.97 0.0M
2021-03-06 27.84 32.24 25.21 25.74 0.0M
2021-03-05 26.59 29.72 24.84 28.40 0.0M
2021-03-04 25.32 26.88 25.32 26.53 0.0M
2021-03-03 25.45 26.77 24.30 25.30 0.0M
2021-03-02 19.56 28.50 19.56 25.34 0.0M
2021-02-27 29.08 30.45 24.82 27.05 0.0M
2021-02-26 25.19 29.56 25.19 29.19 0.0M
2021-02-25 26.57 27.01 25.24 25.50 0.0M
2021-02-24 26.43 28.30 25.05 25.32 0.0M
2021-02-23 25.73 27.61 25.73 26.29 0.0M
2021-02-20 26.49 30.96 25.33 25.83 0.0M
2021-02-19 26.96 28.09 26.16 26.45 0.0M
2021-02-18 27.56 28.36 26.75 26.98 0.0M
2021-02-17 26.06 28.10 26.06 27.47 0.0M
2021-02-13 26.36 27.17 25.39 25.84 0.0M
2021-02-12 26.72 27.23 26.37 26.51 0.0M
2021-02-11 27.15 27.68 26.49 26.78 0.0M
2021-02-10 27.97 28.21 26.88 27.17 0.0M
2021-02-09 27.16 30.50 25.89 28.00 0.0M
2021-02-06 28.12 28.12 27.03 27.09 0.0M
2021-02-05 28.47 30.30 26.21 27.89 0.0M
2021-02-04 29.33 29.72 27.93 28.25 0.0M
2021-02-03 31.61 31.61 27.99 29.93 0.0M
2021-02-02 33.78 35.43 31.35 31.61 0.0M
2021-01-30 30.61 35.72 30.61 33.58 0.0M
2021-01-29 26.72 39.58 24.68 30.64 0.0M
2021-01-28 28.88 34.09 28.88 32.36 0.0M
2021-01-27 29.60 30.55 22.62 28.94 0.0M
2021-01-26 28.63 30.26 28.21 29.51 0.0M
2021-01-23 35.30 35.30 27.34 28.58 0.0M
2021-01-22 34.78 36.32 33.66 34.86 0.0M
2021-01-21 32.54 36.94 20.02 34.81 0.0M
2021-01-20 34.01 35.15 31.28 32.33 0.0M
2021-01-16 34.98 36.16 32.91 33.84 0.0M
2021-01-15 33.68 38.25 31.52 34.89 0.0M
2021-01-14 34.43 35.84 33.80 33.96 0.0M
2021-01-13 33.71 36.84 33.53 34.56 0.0M
2021-01-12 31.28 37.80 30.60 35.21 0.0M
2021-01-09 31.35 32.10 30.59 31.30 0.0M
2021-01-08 31.34 31.49 30.51 31.23 0.0M
2021-01-07 32.22 32.56 30.17 31.11 0.0M
2021-01-06 33.37 33.71 31.79 32.10 0.0M
2021-01-05 30.21 34.20 30.21 33.25 0.0M
2021-01-01 29.74 30.53 29.58 30.12 0.0M