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
2023-12-30 21.58 22.71 21.58 22.15 0.0M
2023-12-29 22.52 23.07 22.29 22.60 0.0M
2023-12-28 23.08 23.72 22.93 23.35 0.0M
2023-12-27 22.51 23.15 22.12 23.11 0.0M
2023-12-23 18.93 19.01 18.26 18.74 0.0M
2023-12-22 19.92 20.05 17.40 17.40 0.0M
2023-12-21 17.68 17.85 16.30 17.09 0.0M
2023-12-20 18.37 18.39 16.05 16.48 0.0M
2023-12-19 18.34 18.34 16.32 16.38 0.0M
2023-12-16 18.48 18.48 15.63 15.69 0.0M
2023-12-15 14.67 15.95 14.45 15.95 0.0M
2023-12-14 13.81 17.88 13.79 14.93 0.0M
2023-12-13 13.68 15.37 13.68 15.03 0.0M
2023-12-12 14.55 15.43 13.89 15.02 0.0M
2023-12-09 14.56 16.49 14.08 14.35 0.0M
2023-12-08 15.12 15.28 14.78 14.93 0.0M
2023-12-07 14.86 15.52 14.83 15.42 0.0M
2023-12-06 14.74 15.27 14.69 15.25 0.0M
2023-12-05 13.91 15.45 13.86 15.29 0.0M
2023-12-02 13.78 14.23 13.35 13.86 0.0M
2023-12-01 13.41 14.38 13.30 13.80 0.0M
2023-11-30 13.09 14.12 12.75 13.95 0.0M
2023-11-29 13.55 14.16 13.47 13.83 0.0M
2023-11-28 13.73 14.15 13.63 14.15 0.0M
2023-11-25 13.44 13.68 13.29 13.58 0.0M
2023-11-23 13.77 14.06 12.97 13.59 0.0M
2023-11-22 14.09 14.72 13.55 14.04 0.0M
2023-11-21 15.13 15.21 14.15 14.40 0.0M
2023-11-18 15.99 16.40 15.30 15.59 0.0M
2023-11-17 16.22 16.22 15.48 15.52 0.0M
2023-11-16 16.27 16.87 15.92 16.22 0.0M
2023-11-15 15.92 15.94 15.41 15.72 0.0M
2023-11-14 16.22 16.63 16.12 16.60 0.0M
2023-11-11 15.47 15.62 14.94 15.45 0.0M
2023-11-10 14.84 16.48 14.54 16.31 0.0M
2023-11-09 14.79 15.71 14.28 15.65 0.0M
2023-11-08 14.57 15.73 14.34 15.68 0.0M
2023-11-07 14.31 15.41 14.11 15.23 0.0M
2023-11-04 13.93 15.73 13.61 15.25 0.0M
2023-11-03 15.39 15.55 14.14 15.47 0.0M
2023-11-02 16.64 17.44 15.78 16.98 0.0M
2023-11-01 18.68 18.81 16.38 17.55 0.0M
2023-10-31 19.35 20.66 17.83 18.80 0.0M
2023-10-28 18.67 19.93 18.32 19.85 0.0M
2023-10-27 21.27 21.93 19.50 19.70 0.0M
2023-10-26 25.44 27.91 25.03 27.87 0.0M
2023-10-25 27.38 27.46 26.61 26.73 0.0M
2023-10-24 29.02 29.02 27.40 27.94 0.0M
2023-10-21 28.96 29.46 28.66 29.21 0.0M
2023-10-20 29.95 30.08 29.14 29.71 0.0M
2023-10-19 28.33 29.81 28.01 29.67 0.0M
2023-10-18 29.64 29.66 27.44 27.94 0.0M
2023-10-17 31.55 31.55 27.84 28.00 0.0M
2023-10-14 27.60 29.05 27.18 28.70 0.0M
2023-10-13 26.60 27.51 26.41 27.22 0.0M
2023-10-12 26.56 27.14 25.97 26.55 0.0M
2023-10-11 27.01 27.70 26.33 27.30 0.0M
2023-10-10 27.32 27.73 26.89 27.09 0.0M
2023-10-07 26.56 27.55 26.17 26.49 0.0M
2023-10-06 26.40 27.65 26.35 26.84 0.0M
2023-10-05 28.73 28.73 26.79 27.07 0.0M
2023-10-04 26.31 27.47 25.81 27.47 0.0M
2023-10-03 25.79 26.14 24.68 25.96 0.0M
2023-09-30 25.19 25.45 24.60 25.12 0.0M
2023-09-29 26.78 27.48 25.51 25.85 0.0M
2023-09-28 25.19 26.08 24.86 25.61 0.0M
2023-09-27 23.71 25.45 22.91 25.43 0.0M
2023-09-26 22.10 22.53 21.90 22.38 0.0M
2023-09-23 19.60 19.60 18.32 18.88 0.0M
2023-09-22 17.53 18.23 17.28 18.20 0.0M
2023-09-21 13.74 18.31 13.65 16.39 0.0M
2023-09-20 14.68 14.99 14.44 14.55 0.0M
2023-09-19 16.14 16.14 14.11 14.53 0.0M
2023-09-16 14.33 14.81 13.69 14.52 0.0M
2023-09-15 15.46 15.52 13.61 13.61 0.0M
2023-09-14 16.09 16.17 14.17 14.27 0.0M
2023-09-13 14.95 15.18 14.71 14.87 0.0M
2023-09-12 14.90 14.95 14.35 14.47 0.0M
2023-09-09 15.36 15.43 14.10 14.48 0.0M
2023-09-08 15.20 15.27 14.65 14.75 0.0M
2023-09-07 15.88 15.88 14.86 15.18 0.0M
2023-09-06 16.24 16.25 14.62 14.81 0.0M
2023-09-02 14.69 15.06 13.35 13.37 0.0M
2023-09-01 15.72 15.94 13.96 14.08 0.0M
2023-08-31 15.95 16.01 14.09 14.55 0.0M
2023-08-30 16.01 16.04 14.65 14.76 0.0M
2023-08-29 16.54 16.73 15.42 15.66 0.0M
2023-08-26 17.23 17.49 15.56 15.70 0.0M
2023-08-25 17.11 17.25 16.34 16.84 0.0M
2023-08-24 17.49 17.60 16.58 16.78 0.0M
2023-08-23 17.47 17.54 16.58 17.01 0.0M
2023-08-22 17.88 17.97 16.88 17.11 0.0M
2023-08-19 22.73 23.05 17.43 18.11 0.0M
2023-08-18 18.71 19.06 17.81 18.83 0.0M
2023-08-17 19.40 19.47 17.56 18.33 0.0M
2023-08-16 17.91 18.21 17.62 17.94 0.0M
2023-08-15 17.40 17.99 17.35 17.67 0.0M
2023-08-12 18.42 18.58 16.56 16.60 0.0M
2023-08-11 18.09 18.14 16.41 17.22 0.0M
2023-08-10 17.49 17.53 16.52 17.47 0.0M
2023-08-09 17.78 17.78 16.70 16.79 0.0M
2023-08-08 17.87 17.99 16.34 16.36 0.0M
2023-08-05 17.52 17.52 15.54 16.62 0.0M
2023-08-04 16.35 16.87 16.14 16.61 0.0M
2023-08-03 15.21 16.40 15.03 16.22 0.0M
2023-08-02 15.73 15.80 14.50 14.58 0.0M
2023-08-01 16.29 16.29 14.79 15.08 0.0M
2023-07-29 15.54 15.54 14.33 14.48 0.0M
2023-07-28 15.82 15.91 14.81 15.47 0.0M
2023-07-27 15.58 18.11 14.70 15.21 0.0M
2023-07-26 16.66 16.77 15.72 15.73 0.0M
2023-07-25 16.91 17.11 16.19 16.41 0.0M
2023-07-22 18.87 24.21 17.72 17.85 0.0M
2023-07-21 21.78 21.92 18.08 18.62 0.0M
2023-07-20 26.05 27.91 25.89 27.68 0.0M
2023-07-19 26.71 26.79 25.50 26.27 0.0M
2023-07-18 26.22 26.23 25.17 25.78 0.0M
2023-07-15 24.73 24.78 24.07 24.30 0.0M
2023-07-14 24.51 25.02 23.80 24.20 0.0M
2023-07-13 24.66 24.73 23.52 23.97 0.0M
2023-07-12 24.52 24.82 24.17 24.22 0.0M
2023-07-11 25.14 25.14 24.15 24.19 0.0M
2023-07-08 24.18 24.21 23.32 23.70 0.0M
2023-07-07 23.04 23.92 23.04 23.77 0.0M
2023-07-06 22.82 23.23 22.11 23.12 0.0M
2023-07-04 23.08 23.08 21.80 21.84 0.0M
2023-07-01 22.88 22.88 21.71 21.80 0.0M
2023-06-30 22.38 23.17 22.32 22.67 0.0M
2023-06-29 22.44 22.95 22.05 22.63 0.0M
2023-06-28 23.21 23.28 22.45 22.77 0.0M
2023-06-27 23.97 24.29 22.52 22.71 0.0M
2023-06-24 23.15 23.54 22.45 23.41 0.0M
2023-06-23 23.35 23.82 23.03 23.18 0.0M
2023-06-22 22.87 23.46 22.71 22.94 0.0M
2023-06-21 23.00 23.22 22.34 22.51 0.0M
2023-06-17 18.64 18.99 18.22 18.25 0.0M
2023-06-16 17.77 17.96 17.52 17.85 0.0M
2023-06-15 16.25 16.84 15.92 16.66 0.0M
2023-06-14 16.54 16.95 16.28 16.34 0.0M
2023-06-13 18.77 19.15 16.39 16.87 0.0M
2023-06-10 17.67 17.82 16.52 16.77 0.0M
2023-06-09 17.21 17.73 16.79 16.98 0.0M
2023-06-08 17.17 18.31 16.72 17.71 0.0M
2023-06-07 17.79 17.97 16.22 16.22 0.0M
2023-06-06 22.09 23.07 17.74 17.83 0.0M
2023-06-03 18.39 18.58 17.57 17.79 0.0M
2023-06-02 21.14 21.14 18.75 18.84 0.0M
2023-06-01 21.86 21.91 20.06 20.20 0.0M
2023-05-31 22.49 22.55 21.29 21.51 0.0M
2023-05-27 19.73 21.68 19.33 21.37 0.0M
2023-05-26 19.82 21.03 19.80 20.34 0.0M
2023-05-25 18.36 20.91 18.35 19.92 0.0M
2023-05-24 17.93 18.05 17.35 17.93 0.0M
2023-05-23 17.81 17.96 16.82 17.94 0.0M
2023-05-20 17.84 18.38 17.47 18.01 0.0M
2023-05-19 18.64 18.82 18.30 18.40 0.0M
2023-05-18 20.25 20.25 18.82 18.90 0.0M
2023-05-17 19.04 19.55 18.93 19.51 0.0M
2023-05-16 19.34 19.43 18.76 18.81 0.0M
2023-05-13 18.34 18.94 18.09 18.09 0.0M
2023-05-12 19.17 19.41 18.67 18.88 0.0M
2023-05-11 19.97 20.01 17.92 18.07 0.0M
2023-05-10 19.91 19.98 19.20 19.75 0.0M
2023-05-09 19.28 19.28 18.76 19.16 0.0M
2023-05-06 21.81 21.81 18.17 18.25 0.0M
2023-05-05 19.75 21.04 19.68 20.69 0.0M
2023-05-04 18.15 19.51 18.13 19.39 0.0M
2023-05-03 17.99 19.79 16.98 18.44 0.0M
2023-05-02 17.91 17.95 16.54 16.71 0.0M
2023-04-29 18.23 18.38 17.11 17.11 0.0M
2023-04-28 18.83 18.83 17.65 17.98 0.0M
2023-04-27 18.88 19.27 18.15 18.92 0.0M
2023-04-26 18.38 18.73 17.74 18.69 0.0M
2023-04-25 17.83 17.89 17.24 17.67 0.0M
2023-04-22 19.81 20.64 18.22 18.78 0.0M
2023-04-21 22.31 22.31 18.97 19.62 0.0M
2023-04-20 27.62 29.42 26.43 27.27 0.0M
2023-04-19 27.87 28.13 26.81 26.95 0.0M
2023-04-18 29.69 29.69 27.80 27.84 0.0M
2023-04-15 29.63 29.79 28.52 28.69 0.0M
2023-04-14 29.87 30.17 29.13 29.28 0.0M
2023-04-13 29.00 29.46 28.48 29.11 0.0M
2023-04-12 29.70 29.75 29.04 29.22 0.0M
2023-04-11 29.44 29.92 29.02 29.17 0.0M
2023-04-07 27.81 28.69 27.76 28.48 0.0M
2023-04-06 27.72 28.13 27.48 27.73 0.0M
2023-04-05 27.54 28.28 27.32 28.13 0.0M
2023-04-04 28.64 28.65 27.16 27.20 0.0M
2023-04-01 27.04 28.76 27.03 27.59 0.0M
2023-03-31 26.70 32.94 26.27 28.76 0.0M
2023-03-30 28.82 28.83 27.85 27.85 0.0M
2023-03-29 29.41 29.44 28.84 29.13 0.0M
2023-03-28 29.64 29.78 28.77 29.30 0.0M
2023-03-25 31.18 31.30 30.05 30.07 0.0M
2023-03-24 29.55 31.31 29.11 30.58 0.0M
2023-03-23 29.13 29.57 28.30 29.00 0.0M
2023-03-22 29.02 29.02 27.94 28.10 0.0M
2023-03-21 30.29 30.36 28.17 28.49 0.0M
2023-03-18 26.98 30.15 25.84 30.15 0.0M
2023-03-17 27.58 27.59 24.54 24.61 0.0M
2023-03-16 26.31 27.04 24.82 26.20 0.0M
2023-03-15 24.97 24.97 22.77 24.22 0.0M
2023-03-14 27.68 27.68 23.62 25.00 0.0M
2023-03-11 21.34 24.36 20.93 23.68 0.0M
2023-03-10 19.21 21.80 19.15 21.66 0.0M
2023-03-09 19.57 19.68 19.20 19.38 0.0M
2023-03-08 18.21 19.77 18.21 19.32 0.0M
2023-03-07 19.29 19.76 18.32 18.47 0.0M
2023-03-04 20.07 20.25 18.57 18.77 0.0M
2023-03-03 21.11 21.30 20.08 20.16 0.0M
2023-03-02 21.38 21.42 20.53 20.80 0.0M
2023-03-01 21.90 21.92 20.57 20.59 0.0M
2023-02-28 22.08 22.25 20.27 20.83 0.0M
2023-02-25 22.24 22.54 20.96 21.16 0.0M
2023-02-24 21.28 21.88 20.42 21.16 0.0M
2023-02-23 22.43 22.43 21.56 21.89 0.0M
2023-02-22 19.88 22.15 19.35 21.99 0.0M
2023-02-18 20.09 20.55 19.69 19.77 0.0M
2023-02-17 19.52 20.39 19.31 19.85 0.0M
2023-02-16 20.14 20.40 19.30 19.30 0.0M
2023-02-15 20.80 21.10 19.81 20.12 0.0M
2023-02-14 21.49 21.62 20.67 20.71 0.0M
2023-02-11 20.24 21.20 20.11 20.21 0.0M
2023-02-10 19.93 20.66 19.33 20.46 0.0M
2023-02-09 19.83 19.97 18.97 19.26 0.0M
2023-02-08 20.75 20.75 19.23 19.49 0.0M
2023-02-07 19.63 19.93 18.88 18.90 0.0M
2023-02-04 18.64 19.80 18.36 18.71 0.0M
2023-02-03 18.38 19.48 18.17 19.26 0.0M
2023-02-02 21.22 23.81 18.70 18.83 0.0M
2023-02-01 21.82 21.86 20.46 20.46 0.0M
2023-01-31 21.68 21.78 20.41 20.63 0.0M
2023-01-28 22.60 22.61 20.12 20.28 0.0M
2023-01-27 24.20 24.91 21.62 21.80 0.0M
2023-01-26 31.07 31.50 29.31 29.39 0.0M
2023-01-25 29.51 30.02 29.03 29.75 0.0M
2023-01-24 30.49 30.49 28.57 29.50 0.0M
2023-01-21 32.98 32.98 30.39 30.67 0.0M
2023-01-20 32.71 32.91 31.92 32.46 0.0M
2023-01-19 31.29 32.02 30.76 31.87 0.0M
2023-01-18 31.12 31.12 30.04 30.33 0.0M
2023-01-14 31.09 31.16 29.36 29.60 0.0M
2023-01-13 33.02 33.02 30.21 30.51 0.0M
2023-01-12 33.42 33.42 30.78 30.99 0.0M
2023-01-11 32.84 32.98 31.14 31.16 0.0M
2023-01-10 32.81 32.93 31.15 32.01 0.0M
2023-01-07 32.38 32.38 30.50 30.63 0.0M
2023-01-06 32.41 32.41 31.51 31.85 0.0M
2023-01-05 31.58 31.73 30.89 31.50 0.0M
2023-01-04 32.27 32.29 31.68 31.72 0.0M