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
2024-12-31 30.11 32.38 29.62 31.25 0.0M
2024-12-28 25.18 26.86 24.83 25.80 0.0M
2024-12-27 21.94 24.57 21.69 24.26 0.0M
2024-12-25 23.24 23.69 20.93 21.84 0.0M
2024-12-24 24.21 25.06 22.26 23.49 0.0M
2024-12-21 26.99 27.51 23.56 24.52 0.0M
2024-12-20 26.44 28.08 25.40 27.60 0.0M
2024-12-19 26.04 28.05 24.05 27.61 0.0M
2024-12-18 25.92 28.74 24.46 26.61 0.0M
2024-12-17 24.10 26.42 23.40 26.37 0.0M
2024-12-14 22.96 22.96 20.96 22.10 0.0M
2024-12-13 22.41 23.47 20.58 22.89 0.0M
2024-12-12 21.58 22.68 20.32 22.56 0.0M
2024-12-11 22.18 24.11 19.39 24.11 0.0M
2024-12-10 20.18 23.20 18.78 22.90 0.0M
2024-12-07 18.33 20.48 17.44 20.48 0.0M
2024-12-06 19.58 20.70 18.68 20.60 0.0M
2024-12-05 19.78 21.43 17.66 20.93 0.0M
2024-12-04 20.01 21.10 18.82 20.42 0.0M
2024-12-03 20.44 22.89 19.71 20.06 0.0M
2024-11-30 20.19 20.75 19.72 20.20 0.0M
2024-11-28 20.56 21.08 17.78 20.48 0.0M
2024-11-27 20.23 22.05 19.63 20.70 0.0M
2024-11-26 21.34 21.42 19.23 19.91 0.0M
2024-11-23 22.26 22.72 20.89 21.93 0.0M
2024-11-22 21.74 22.77 21.28 21.91 0.0M
2024-11-21 21.69 24.03 21.51 21.73 0.0M
2024-11-20 22.21 22.83 20.66 21.71 0.0M
2024-11-19 23.06 23.92 21.15 21.15 0.0M
2024-11-16 20.91 22.66 20.25 22.19 0.0M
2024-11-15 19.59 21.93 18.97 20.35 0.0M
2024-11-14 19.23 21.56 18.01 21.56 0.0M
2024-11-13 19.31 21.10 18.40 19.17 0.0M
2024-11-12 18.93 20.84 18.63 20.57 0.0M
2024-11-09 18.30 19.55 17.79 19.03 0.0M
2024-11-08 18.31 20.34 18.01 18.39 0.0M
2024-11-07 19.40 20.62 18.29 19.97 0.0M
2024-11-06 23.01 23.94 21.96 22.41 0.0M
2024-11-05 22.65 23.65 21.61 23.63 0.0M
2024-11-02 21.81 24.94 21.70 22.69 0.0M
2024-11-01 23.23 23.72 22.18 23.41 0.0M
2024-10-31 20.54 23.67 20.08 23.24 0.0M
2024-10-30 20.41 22.16 20.05 22.00 0.0M
2024-10-29 20.80 22.07 20.25 21.49 0.0M
2024-10-26 21.08 22.85 19.93 22.76 0.0M
2024-10-25 24.12 24.12 21.23 23.14 0.0M
2024-10-24 33.78 36.52 32.18 36.52 0.0M
2024-10-23 33.19 35.54 32.02 35.37 0.0M
2024-10-22 33.55 34.26 32.92 33.62 0.0M
2024-10-19 33.72 34.81 32.63 34.20 0.0M
2024-10-18 34.16 34.62 33.29 34.45 0.0M
2024-10-17 34.91 35.64 34.20 34.71 0.0M
2024-10-16 35.18 36.15 34.22 35.63 0.0M
2024-10-15 35.23 35.50 34.54 34.99 0.0M
2024-10-12 34.63 35.45 33.87 35.06 0.0M
2024-10-11 34.49 35.21 33.63 35.20 0.0M
2024-10-10 34.00 36.34 31.96 36.34 0.0M
2024-10-09 34.13 35.99 33.25 35.60 0.0M
2024-10-08 33.71 35.74 33.50 35.57 0.0M
2024-10-05 33.51 34.42 32.73 33.59 0.0M
2024-10-04 32.35 35.44 32.26 34.72 0.0M
2024-10-03 30.93 34.41 30.93 33.95 0.0M
2024-10-02 32.61 38.46 31.23 34.86 0.0M
2024-10-01 33.18 35.05 32.71 34.03 0.0M
2024-09-28 32.36 34.34 32.35 33.38 0.0M
2024-09-27 30.93 34.05 30.77 33.61 0.0M
2024-09-26 30.19 32.76 30.19 31.94 0.0M
2024-09-25 29.59 31.60 28.51 31.34 0.0M
2024-09-24 27.70 31.99 27.58 31.33 0.0M
2024-09-21 24.25 27.89 23.79 27.26 0.0M
2024-09-20 24.54 27.10 23.47 25.54 0.0M
2024-09-19 23.26 33.09 23.04 31.72 0.0M
2024-09-18 23.98 29.53 22.70 28.69 0.0M
2024-09-17 24.20 29.25 23.28 28.38 0.0M
2024-09-14 22.43 27.60 22.43 25.86 0.0M
2024-09-13 21.60 25.23 21.06 24.34 0.0M
2024-09-12 23.02 25.61 20.77 23.89 0.0M
2024-09-11 21.67 25.16 21.67 24.02 0.0M
2024-09-10 21.73 25.68 21.20 23.15 0.0M
2024-09-07 21.38 26.75 21.38 26.31 0.0M
2024-09-06 20.76 28.17 20.34 24.92 0.0M
2024-09-05 19.42 28.80 19.42 25.31 0.0M
2024-09-04 18.20 26.84 18.20 26.06 0.0M
2024-08-31 18.53 20.25 18.29 19.41 0.0M
2024-08-30 19.78 21.32 19.73 20.51 0.0M
2024-08-29 19.25 22.99 18.91 20.96 0.0M
2024-08-28 18.94 21.07 18.94 20.80 0.0M
2024-08-27 18.58 21.21 18.58 20.12 0.0M
2024-08-24 19.79 21.76 19.49 20.15 0.0M
2024-08-23 20.72 21.62 19.90 20.70 0.0M
2024-08-22 18.52 22.50 18.20 20.97 0.0M
2024-08-21 18.24 20.42 18.24 18.99 0.0M
2024-08-20 19.12 23.75 18.79 20.61 0.0M
2024-08-17 18.66 24.99 18.42 21.27 0.0M
2024-08-16 19.39 23.67 18.94 21.96 0.0M
2024-08-15 19.92 24.56 19.91 21.61 0.0M
2024-08-14 22.12 25.65 22.12 23.80 0.0M
2024-08-13 22.17 25.83 22.14 24.60 0.0M
2024-08-10 22.40 26.04 22.20 23.36 0.0M
2024-08-09 25.41 27.37 22.88 24.16 0.0M
2024-08-08 22.49 28.65 22.25 27.85 0.0M
2024-08-07 26.61 33.62 24.74 26.16 0.0M
2024-08-06 28.41 36.32 27.33 34.77 0.0M
2024-08-03 21.75 26.02 21.75 24.33 0.0M
2024-08-02 20.16 24.89 20.16 22.77 0.0M
2024-08-01 21.48 23.66 20.47 22.05 0.0M
2024-07-31 21.81 23.93 20.99 22.52 0.0M
2024-07-30 21.88 23.69 21.62 22.15 0.0M
2024-07-27 23.20 24.72 21.63 22.22 0.0M
2024-07-26 23.56 27.57 23.28 25.63 0.0M
2024-07-25 33.85 36.49 33.60 35.06 0.0M
2024-07-24 32.28 35.18 31.97 34.47 0.0M
2024-07-23 34.01 35.06 32.18 32.55 0.0M
2024-07-20 34.14 35.93 34.08 35.26 0.0M
2024-07-19 33.82 41.29 33.73 38.76 0.0M
2024-07-18 33.42 38.92 32.93 37.46 0.0M
2024-07-17 33.67 37.19 32.69 37.16 0.0M
2024-07-16 34.41 37.47 33.53 35.73 0.0M
2024-07-13 33.67 36.32 33.65 34.19 0.0M
2024-07-12 32.98 38.98 32.94 35.77 0.0M
2024-07-11 33.33 37.99 32.99 35.34 0.0M
2024-07-10 34.20 37.06 32.23 35.36 0.0M
2024-07-09 33.75 35.64 33.00 33.65 0.0M
2024-07-06 32.31 34.02 32.20 32.35 0.0M
2024-07-04 32.80 36.79 30.61 33.80 0.0M
2024-07-03 32.01 34.89 31.73 33.03 0.0M
2024-07-02 32.31 39.55 30.56 33.32 0.0M
2024-06-29 30.40 40.06 28.38 28.38 0.0M
2024-06-28 32.45 39.76 31.83 32.98 0.0M
2024-06-27 30.09 37.25 30.07 32.32 0.0M
2024-06-26 30.18 37.90 29.05 29.61 0.0M
2024-06-25 28.80 33.97 28.17 29.24 0.0M
2024-06-22 24.93 33.07 23.56 24.50 0.0M
2024-06-21 24.29 33.47 22.79 23.16 0.0M
2024-06-19 25.45 34.33 20.95 22.12 0.0M
2024-06-18 20.46 24.65 20.29 20.29 0.0M
2024-06-15 20.28 27.58 19.67 19.68 0.0M
2024-06-14 19.50 25.86 19.14 20.29 0.0M
2024-06-13 21.32 24.35 17.14 20.38 0.0M
2024-06-12 18.05 22.50 18.05 20.16 0.0M
2024-06-11 20.07 22.51 19.06 20.17 0.0M
2024-06-08 19.87 22.24 19.25 20.46 0.0M
2024-06-07 21.23 21.94 20.34 20.37 0.0M
2024-06-06 19.85 23.04 19.85 19.98 0.0M
2024-06-05 21.08 26.83 21.08 21.28 0.0M
2024-06-04 20.56 30.55 19.66 21.86 0.0M
2024-06-01 21.77 33.48 20.53 20.91 0.0M
2024-05-31 22.08 22.79 19.47 21.50 0.0M
2024-05-30 17.87 25.24 17.87 21.01 0.0M
2024-05-29 19.11 24.71 19.11 19.51 0.0M
2024-05-25 19.51 23.52 16.94 19.29 0.0M
2024-05-24 21.31 26.43 17.97 19.58 0.0M
2024-05-23 18.32 24.25 17.86 18.58 0.0M
2024-05-22 17.66 22.11 16.92 18.35 0.0M
2024-05-21 17.82 20.15 17.64 18.63 0.0M
2024-05-18 17.05 21.31 17.05 17.80 0.0M
2024-05-17 20.51 24.15 18.48 19.09 0.0M
2024-05-16 18.32 20.00 17.30 17.32 0.0M
2024-05-15 18.59 20.59 18.07 19.66 0.0M
2024-05-14 17.31 21.71 17.30 20.06 0.0M
2024-05-11 17.56 20.91 17.40 18.06 0.0M
2024-05-10 18.81 21.16 17.16 19.33 0.0M
2024-05-09 19.31 20.69 16.71 19.98 0.0M
2024-05-08 19.15 19.63 16.92 18.82 0.0M
2024-05-07 19.71 21.20 17.93 19.60 0.0M
2024-05-04 19.99 21.38 19.26 20.38 0.0M
2024-05-03 20.44 21.76 19.86 21.76 0.0M
2024-05-02 22.02 23.76 19.19 21.54 0.0M
2024-05-01 21.72 23.71 21.00 22.50 0.0M
2024-04-30 20.62 23.08 20.62 22.62 0.0M
2024-04-27 22.90 23.42 21.19 21.87 0.0M
2024-04-26 34.25 34.25 23.08 24.13 0.0M
2024-04-25 33.45 36.65 28.59 34.00 0.0M
2024-04-24 33.79 35.21 31.37 34.89 0.0M
2024-04-23 35.45 36.05 33.43 34.05 0.0M
2024-04-20 36.49 37.05 35.09 36.20 0.0M
2024-04-19 37.03 37.07 36.13 36.69 0.0M
2024-04-18 37.71 37.71 36.04 37.08 0.0M
2024-04-17 37.76 38.56 36.42 37.09 0.0M
2024-04-16 37.34 37.54 35.53 37.46 0.0M
2024-04-13 36.04 37.96 35.88 37.67 0.0M
2024-04-12 36.23 37.32 35.13 36.75 0.0M
2024-04-11 35.86 38.20 34.00 36.36 0.0M
2024-04-10 35.49 37.00 35.28 36.74 0.0M
2024-04-09 36.21 37.13 34.80 37.13 0.0M
2024-04-06 36.24 37.28 35.41 36.21 0.0M
2024-04-05 35.13 38.66 34.67 38.66 0.0M
2024-04-04 33.85 36.16 33.21 36.13 0.0M
2024-04-03 33.78 34.95 33.58 34.34 0.0M
2024-04-02 34.09 38.65 33.61 35.10 0.0M
2024-03-29 33.79 34.87 32.95 33.87 0.0M
2024-03-28 32.63 35.43 32.08 33.46 0.0M
2024-03-27 31.66 33.32 31.01 32.84 0.0M
2024-03-26 30.25 31.54 29.64 30.61 0.0M
2024-03-23 25.75 25.78 24.41 24.90 0.0M
2024-03-22 21.99 24.08 21.99 23.48 0.0M
2024-03-21 21.82 21.82 20.21 20.67 0.0M
2024-03-20 24.11 24.27 21.01 22.02 0.0M
2024-03-19 23.50 24.51 22.49 23.93 0.0M
2024-03-16 22.52 24.39 21.94 23.00 0.0M
2024-03-15 23.48 24.76 21.77 23.41 0.0M
2024-03-14 23.92 27.82 21.38 24.20 0.0M
2024-03-13 22.16 26.48 21.91 25.71 0.0M
2024-03-12 23.98 25.13 22.74 23.79 0.0M
2024-03-09 23.96 25.04 22.83 24.24 0.0M
2024-03-08 24.86 25.38 23.66 24.79 0.0M
2024-03-07 23.15 25.62 22.34 24.70 0.0M
2024-03-06 23.33 24.64 22.68 23.55 0.0M
2024-03-05 20.28 24.19 20.08 24.19 0.0M
2024-03-02 19.32 20.95 18.35 20.89 0.0M
2024-03-01 19.25 20.39 19.03 20.39 0.0M
2024-02-29 19.29 20.33 19.11 19.97 0.0M
2024-02-28 18.55 20.54 18.30 19.72 0.0M
2024-02-27 18.97 20.13 18.52 19.73 0.0M
2024-02-24 17.89 19.27 17.88 19.20 0.0M
2024-02-23 19.49 20.02 18.71 19.48 0.0M
2024-02-22 20.58 21.34 19.38 21.00 0.0M
2024-02-21 20.00 20.81 19.31 19.89 0.0M
2024-02-17 18.96 20.06 18.54 19.57 0.0M
2024-02-16 17.76 19.55 17.76 19.55 0.0M
2024-02-15 19.69 19.75 18.27 18.95 0.0M
2024-02-14 19.61 20.46 18.87 20.21 0.0M
2024-02-13 18.13 19.33 18.13 19.23 0.0M
2024-02-10 17.36 19.19 17.15 18.62 0.0M
2024-02-09 17.18 18.59 16.50 18.59 0.0M
2024-02-08 17.51 17.90 16.42 17.11 0.0M
2024-02-07 17.79 18.24 17.10 17.79 0.0M
2024-02-06 19.05 19.05 17.73 18.17 0.0M
2024-02-03 18.83 18.93 17.48 17.89 0.0M
2024-02-02 18.95 19.13 17.76 18.04 0.0M
2024-02-01 19.26 19.35 18.10 18.53 0.0M
2024-01-31 19.84 19.84 18.18 18.86 0.0M
2024-01-30 20.64 21.35 18.63 18.68 0.0M
2024-01-27 21.51 22.12 19.08 19.47 0.0M
2024-01-26 21.14 25.16 20.28 22.37 0.0M
2024-01-25 25.25 26.57 24.53 26.44 0.0M
2024-01-24 25.33 25.53 23.87 24.61 0.0M
2024-01-23 25.62 25.78 24.65 24.89 0.0M
2024-01-20 26.32 26.82 24.58 24.74 0.0M
2024-01-19 25.81 25.83 25.00 25.61 0.0M
2024-01-18 25.81 26.50 25.25 25.60 0.0M
2024-01-17 26.29 26.29 25.36 26.12 0.0M
2024-01-13 23.40 25.17 23.33 24.80 0.0M
2024-01-12 23.41 24.55 23.29 24.18 0.0M
2024-01-11 23.93 24.72 23.81 24.51 0.0M
2024-01-10 24.05 24.73 24.00 24.42 0.0M
2024-01-09 24.01 24.82 23.98 24.20 0.0M
2024-01-06 22.82 24.00 21.96 23.80 0.0M
2024-01-05 22.92 23.94 22.20 23.72 0.0M
2024-01-04 22.18 23.61 22.18 23.23 0.0M
2024-01-03 23.31 23.67 22.36 22.68 0.0M