CBOE 2nd Month VIX Futures 15 Mins EOD Ind TWAP Value (VFTW2)

VFTW2
🏛️ 미국 →
19.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.10 22.10 22.07 22.07 0.0M
2021-12-30 22.32 22.32 22.05 22.05 0.0M
2021-12-29 22.85 22.85 22.65 22.65 0.0M
2021-12-28 23.20 23.20 23.01 23.01 0.0M
2021-12-24 23.61 23.61 23.35 23.35 0.0M
2021-12-23 23.41 23.61 23.41 23.61 0.0M
2021-12-22 23.76 23.76 23.18 23.18 0.0M
2021-12-21 24.04 24.41 24.04 24.41 0.0M
2021-12-18 22.86 23.59 22.86 23.59 0.0M
2021-12-17 22.08 22.86 22.08 22.86 0.0M
2021-12-16 22.83 22.83 22.08 22.08 0.0M
2021-12-15 23.41 23.57 23.41 23.57 0.0M
2021-12-14 22.64 23.09 22.64 23.09 0.0M
2021-12-11 22.99 22.99 22.34 22.34 0.0M
2021-12-10 23.10 23.52 23.10 23.52 0.0M
2021-12-09 23.69 23.69 23.10 23.10 0.0M
2021-12-08 26.72 26.72 24.33 24.33 0.0M
2021-12-07 27.71 27.71 26.72 26.72 0.0M
2021-12-04 27.95 28.81 27.95 28.81 0.0M
2021-12-03 27.30 27.30 26.77 26.77 0.0M
2021-12-02 26.87 27.61 26.87 27.61 0.0M
2021-12-01 25.01 26.38 25.01 26.38 0.0M
2021-11-30 25.37 25.37 23.73 23.73 0.0M
2021-11-27 22.45 24.73 22.45 26.63 0.0M
2021-11-25 22.56 22.56 22.45 22.45 0.0M
2021-11-24 22.92 22.92 22.70 22.70 0.0M
2021-11-23 22.85 23.02 22.85 23.02 0.0M
2021-11-20 22.71 22.76 22.71 22.76 0.0M
2021-11-19 22.50 22.61 22.50 22.61 0.0M
2021-11-18 21.19 22.40 21.19 22.40 0.0M
2021-11-17 19.87 19.93 19.87 19.93 0.0M
2021-11-16 20.06 20.06 19.95 19.95 0.0M
2021-11-13 20.47 20.47 20.12 20.12 0.0M
2021-11-12 20.81 20.81 20.70 20.70 0.0M
2021-11-11 20.96 21.05 20.96 21.05 0.0M
2021-11-10 20.70 20.86 20.70 20.86 0.0M
2021-11-09 20.52 20.52 20.52 20.52 0.0M
2021-11-06 20.22 20.43 20.22 20.43 0.0M
2021-11-05 19.94 20.10 19.94 20.10 0.0M
2021-11-04 20.03 20.03 19.73 19.73 0.0M
2021-11-03 20.60 20.60 20.38 20.38 0.0M
2021-11-02 20.99 20.99 20.86 20.86 0.0M
2021-10-30 20.92 21.02 20.92 21.02 0.0M
2021-10-29 21.08 21.08 20.85 20.85 0.0M
2021-10-28 21.00 21.25 21.00 21.25 0.0M
2021-10-27 20.57 20.72 20.57 20.72 0.0M
2021-10-26 20.79 20.79 20.49 20.49 0.0M
2021-10-23 20.81 21.04 20.81 21.04 0.0M
2021-10-22 20.85 20.85 20.65 20.65 0.0M
2021-10-21 20.32 21.08 20.32 21.08 0.0M
2021-10-20 19.64 19.64 19.55 19.55 0.0M
2021-10-19 19.94 19.94 19.74 19.74 0.0M
2021-10-16 20.05 20.10 20.05 20.10 0.0M
2021-10-15 20.57 20.57 20.02 20.02 0.0M
2021-10-14 21.26 21.26 21.09 21.09 0.0M
2021-10-13 21.74 21.74 21.53 21.53 0.0M
2021-10-12 21.71 21.83 21.71 21.83 0.0M
2021-10-09 21.88 21.88 21.64 21.64 0.0M
2021-10-08 22.39 22.39 22.11 22.11 0.0M
2021-10-07 22.96 22.96 22.77 22.77 0.0M
2021-10-06 23.26 23.26 22.92 22.92 0.0M
2021-10-05 23.53 23.77 23.53 23.77 0.0M
2021-10-02 23.31 23.31 23.07 23.07 0.0M
2021-10-01 23.72 23.72 23.67 23.67 0.0M
2021-09-30 23.51 23.68 23.51 23.68 0.0M
2021-09-29 22.57 23.46 22.57 23.46 0.0M
2021-09-28 21.68 21.69 21.68 21.69 0.0M
2021-09-25 21.94 21.94 21.66 21.66 0.0M
2021-09-24 22.67 22.67 22.20 22.20 0.0M
2021-09-23 23.64 23.64 23.15 23.15 0.0M
2021-09-22 24.38 24.38 24.09 24.09 0.0M
2021-09-21 23.96 24.83 23.96 24.83 0.0M
2021-09-18 22.44 22.91 22.44 22.91 0.0M
2021-09-17 22.21 22.21 22.06 22.06 0.0M
2021-09-16 21.87 22.24 21.87 22.24 0.0M
2021-09-15 21.49 21.60 21.49 21.60 0.0M
2021-09-14 21.87 21.87 21.46 21.46 0.0M
2021-09-11 21.65 22.05 21.65 22.05 0.0M
2021-09-10 21.04 21.25 21.04 21.25 0.0M
2021-09-09 20.93 20.95 20.93 20.95 0.0M
2021-09-08 20.75 20.92 20.75 20.92 0.0M
2021-09-04 20.44 20.50 20.44 20.50 0.0M
2021-09-03 20.49 20.49 20.49 20.49 0.0M
2021-09-02 20.71 20.71 20.48 20.48 0.0M
2021-09-01 20.98 20.98 20.94 20.94 0.0M
2021-08-31 21.07 21.07 20.98 20.98 0.0M
2021-08-28 21.51 21.51 21.10 21.10 0.0M
2021-08-27 21.62 21.95 21.62 21.95 0.0M
2021-08-26 21.43 21.43 21.24 21.24 0.0M
2021-08-25 21.67 21.67 21.67 21.67 0.0M
2021-08-24 21.84 21.84 21.60 21.60 0.0M
2021-08-21 22.63 22.63 22.12 22.12 0.0M
2021-08-20 23.01 23.13 23.01 23.13 0.0M
2021-08-19 21.39 22.77 21.39 22.77 0.0M
2021-08-18 19.99 20.27 19.99 20.27 0.0M
2021-08-17 19.55 19.62 19.55 19.62 0.0M
2021-08-14 19.44 19.49 19.44 19.49 0.0M
2021-08-13 19.56 19.56 19.39 19.39 0.0M
2021-08-12 20.09 20.09 19.78 19.78 0.0M
2021-08-11 20.54 20.54 20.37 20.37 0.0M
2021-08-10 20.67 20.67 20.64 20.64 0.0M
2021-08-07 21.06 21.06 20.80 20.80 0.0M
2021-08-06 21.53 21.53 21.29 21.29 0.0M
2021-08-05 21.79 21.79 21.75 21.75 0.0M
2021-08-04 22.29 22.29 21.85 21.85 0.0M
2021-08-03 22.38 22.71 22.38 22.71 0.0M
2021-07-31 21.78 22.05 21.78 22.05 0.0M
2021-07-30 21.64 21.64 21.51 21.51 0.0M
2021-07-29 22.02 22.02 21.82 21.82 0.0M
2021-07-28 22.03 22.28 22.03 22.28 0.0M
2021-07-27 21.67 21.69 21.67 21.69 0.0M
2021-07-24 21.72 21.72 21.62 21.62 0.0M
2021-07-23 21.70 21.80 21.70 21.80 0.0M
2021-07-22 10.74 21.66 10.74 21.66 0.0M
2021-07-21 22.54 22.54 21.45 21.45 0.0M
2021-07-20 22.23 23.75 22.23 23.75 0.0M
2021-07-17 20.14 20.55 20.14 20.55 0.0M
2021-07-16 19.74 19.84 19.74 19.84 0.0M
2021-07-15 19.82 19.82 19.61 19.61 0.0M
2021-07-14 19.91 20.00 19.91 20.00 0.0M
2021-07-13 19.84 19.84 19.84 19.84 0.0M
2021-07-10 20.40 20.40 19.82 19.82 0.0M
2021-07-09 20.60 21.13 20.60 21.13 0.0M
2021-07-08 19.89 19.94 19.89 19.94 0.0M
2021-07-07 19.47 19.81 19.47 19.81 0.0M
2021-07-03 19.50 19.50 19.47 19.47 0.0M
2021-07-02 19.65 19.65 19.55 19.55 0.0M
2021-07-01 19.86 19.86 19.76 19.76 0.0M
2021-06-30 19.67 19.89 19.67 19.89 0.0M
2021-06-29 19.60 19.60 19.54 19.54 0.0M
2021-06-26 19.77 19.77 19.66 19.66 0.0M
2021-06-25 20.01 20.01 19.84 19.84 0.0M
2021-06-24 20.36 20.36 20.19 20.19 0.0M
2021-06-23 20.87 20.87 20.54 20.54 0.0M
2021-06-22 21.71 21.71 21.18 21.18 0.0M
2021-06-19 21.38 22.06 21.38 22.06 0.0M
2021-06-18 20.91 20.91 20.84 20.84 0.0M
2021-06-17 20.28 21.02 20.28 21.02 0.0M
2021-06-16 19.22 19.46 19.22 19.46 0.0M
2021-06-15 18.91 19.02 18.91 19.02 0.0M
2021-06-12 19.15 19.15 18.85 18.85 0.0M
2021-06-11 19.97 19.97 19.44 19.44 0.0M
2021-06-10 20.38 20.52 20.38 20.52 0.0M
2021-06-09 20.05 20.17 20.05 20.17 0.0M
2021-06-08 20.20 20.20 20.03 20.03 0.0M
2021-06-05 20.85 20.85 20.33 20.33 0.0M
2021-06-04 21.20 21.37 21.20 21.37 0.0M
2021-06-03 21.23 21.23 21.06 21.06 0.0M
2021-06-02 21.04 21.30 21.04 21.30 0.0M
2021-05-29 20.69 20.79 20.69 20.79 0.0M
2021-05-28 21.25 21.25 20.73 20.73 0.0M
2021-05-27 22.20 22.20 21.71 21.71 0.0M
2021-05-26 22.59 22.67 22.59 22.67 0.0M
2021-05-25 22.85 22.85 22.45 22.45 0.0M
2021-05-22 23.47 23.47 23.29 23.29 0.0M
2021-05-21 24.00 24.00 23.63 23.63 0.0M
2021-05-20 23.55 24.55 23.55 24.55 0.0M
2021-05-19 22.14 22.27 22.14 22.27 0.0M
2021-05-18 21.80 22.18 21.80 22.18 0.0M
2021-05-15 22.68 22.68 21.33 21.33 0.0M
2021-05-14 25.12 25.12 23.94 23.94 0.0M
2021-05-13 22.84 26.53 22.84 26.53 0.0M
2021-05-12 22.09 22.84 22.09 22.84 0.0M
2021-05-11 20.85 21.25 20.85 21.25 0.0M
2021-05-08 21.10 21.10 20.56 20.56 0.0M
2021-05-07 21.68 21.68 21.66 21.66 0.0M
2021-05-06 22.01 22.01 21.73 21.73 0.0M
2021-05-05 22.00 22.34 22.00 22.34 0.0M
2021-05-04 21.92 21.92 21.58 21.58 0.0M
2021-05-01 21.91 22.23 21.91 22.23 0.0M
2021-04-30 21.67 21.67 21.62 21.62 0.0M
2021-04-29 21.67 21.67 21.67 21.67 0.0M
2021-04-28 21.91 21.91 21.71 21.71 0.0M
2021-04-27 22.15 22.15 22.10 22.10 0.0M