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
2022-12-31 24.57 24.57 24.57 24.57 0.0M
2022-12-30 24.41 24.41 24.41 24.41 0.0M
2022-12-29 24.77 24.77 24.77 24.77 0.0M
2022-12-28 24.80 24.80 24.80 24.80 0.0M
2022-12-24 24.82 24.82 24.82 24.82 0.0M
2022-12-23 25.34 25.34 25.34 25.34 0.0M
2022-12-22 24.32 24.32 24.32 24.32 0.0M
2022-12-21 23.82 23.82 23.82 23.82 0.0M
2022-12-20 24.10 24.10 24.10 24.10 0.0M
2022-12-17 24.69 24.69 24.69 24.69 0.0M
2022-12-16 24.66 24.66 24.66 24.66 0.0M
2022-12-15 23.30 23.30 23.30 23.30 0.0M
2022-12-14 23.90 23.90 23.90 23.90 0.0M
2022-12-13 24.94 24.94 24.94 24.94 0.0M
2022-12-10 25.06 25.06 25.06 25.06 0.0M
2022-12-09 24.63 24.63 24.63 24.63 0.0M
2022-12-08 25.09 25.09 25.09 25.09 0.0M
2022-12-07 24.76 24.76 24.76 24.76 0.0M
2022-12-06 24.31 24.31 24.31 24.31 0.0M
2022-12-03 23.90 23.90 23.90 23.90 0.0M
2022-12-02 24.39 24.39 24.39 24.39 0.0M
2022-12-01 24.62 24.62 24.62 24.62 0.0M
2022-11-30 25.45 25.45 25.45 25.45 0.0M
2022-11-29 25.88 25.88 25.88 25.88 0.0M
2022-11-26 25.07 25.07 25.07 25.07 0.0M
2022-11-24 24.87 24.87 24.87 24.87 0.0M
2022-11-23 25.28 25.28 25.28 25.28 0.0M
2022-11-22 25.99 25.99 25.99 25.99 0.0M
2022-11-19 26.52 26.52 26.52 26.52 0.0M
2022-11-18 26.75 26.75 26.75 26.75 0.0M
2022-11-17 26.89 26.89 26.89 26.89 0.0M
2022-11-16 25.69 25.69 25.69 25.69 0.0M
2022-11-15 25.37 25.37 25.37 25.37 0.0M
2022-11-12 25.52 25.52 25.52 25.52 0.0M
2022-11-11 25.59 25.59 25.59 25.59 0.0M
2022-11-10 27.05 27.05 27.05 27.05 0.0M
2022-11-09 26.12 26.12 26.12 26.12 0.0M
2022-11-08 25.47 25.47 25.47 25.47 0.0M
2022-11-05 25.84 25.84 25.84 25.84 0.0M
2022-11-04 26.08 26.08 26.08 26.08 0.0M
2022-11-03 26.69 26.69 26.69 26.69 0.0M
2022-11-02 26.05 26.05 26.05 26.05 0.0M
2022-11-01 26.41 26.41 26.41 26.41 0.0M
2022-10-29 26.82 26.82 26.82 26.82 0.0M
2022-10-28 27.46 27.46 27.46 27.46 0.0M
2022-10-27 27.92 27.92 27.92 27.92 0.0M
2022-10-26 28.41 28.41 28.41 28.41 0.0M
2022-10-25 29.36 29.36 29.36 29.36 0.0M
2022-10-22 29.66 29.66 29.66 29.66 0.0M
2022-10-21 29.73 29.73 29.73 29.73 0.0M
2022-10-20 29.97 29.97 29.97 29.97 0.0M
2022-10-19 30.24 30.24 30.24 30.24 0.0M
2022-10-18 30.81 30.81 30.81 30.81 0.0M
2022-10-15 31.67 31.67 31.67 31.67 0.0M
2022-10-14 30.99 30.99 30.99 30.99 0.0M
2022-10-13 31.75 31.75 31.75 31.75 0.0M
2022-10-12 32.07 32.07 32.07 32.07 0.0M
2022-10-11 31.61 31.61 31.61 31.61 0.0M
2022-10-08 30.98 30.98 30.98 30.98 0.0M
2022-10-07 29.84 29.84 29.84 29.84 0.0M
2022-10-06 29.07 29.07 29.07 29.07 0.0M
2022-10-05 28.88 28.88 28.88 28.88 0.0M
2022-10-04 29.81 29.81 29.81 29.81 0.0M
2022-10-01 30.93 30.93 30.93 30.93 0.0M
2022-09-30 30.38 30.38 30.38 30.38 0.0M
2022-09-29 29.55 29.55 29.55 29.55 0.0M
2022-09-28 30.50 30.50 30.50 30.50 0.0M
2022-09-27 29.93 29.93 29.93 29.93 0.0M
2022-09-24 29.12 29.12 29.12 29.12 0.0M
2022-09-23 27.76 27.76 27.76 27.76 0.0M
2022-09-22 27.92 27.92 27.92 27.92 0.0M
2022-09-21 27.38 27.38 27.38 27.38 0.0M
2022-09-20 26.50 26.50 26.50 26.50 0.0M
2022-09-17 27.27 27.27 27.27 27.27 0.0M
2022-09-16 27.38 27.38 27.38 27.38 0.0M
2022-09-15 27.42 27.42 27.42 27.42 0.0M
2022-09-14 27.60 27.60 27.60 27.60 0.0M
2022-09-13 25.41 25.41 25.41 25.41 0.0M
2022-09-10 25.54 25.54 25.54 25.54 0.0M
2022-09-09 25.76 25.76 25.76 25.76 0.0M
2022-09-08 26.05 26.05 26.05 26.05 0.0M
2022-09-07 27.36 27.36 27.36 27.36 0.0M
2022-09-03 26.95 26.95 26.95 26.95 0.0M
2022-09-02 26.80 26.80 26.80 26.80 0.0M
2022-09-01 26.90 26.90 26.90 26.90 0.0M
2022-08-31 27.40 27.40 27.40 27.40 0.0M
2022-08-30 26.94 26.94 26.94 26.94 0.0M
2022-08-27 27.17 27.17 27.17 27.17 0.0M
2022-08-26 25.37 25.37 25.37 25.37 0.0M
2022-08-25 25.94 25.94 25.94 25.94 0.0M
2022-08-24 26.58 26.58 26.58 26.58 0.0M
2022-08-23 27.00 27.00 27.00 27.00 0.0M
2022-08-20 25.89 25.89 25.89 25.89 0.0M
2022-08-19 24.91 24.91 24.91 24.91 0.0M
2022-08-18 25.13 25.13 25.13 25.13 0.0M
2022-08-17 23.42 23.42 23.42 23.42 0.0M
2022-08-16 23.26 23.26 23.26 23.26 0.0M
2022-08-13 23.50 23.50 23.50 23.50 0.0M
2022-08-12 23.85 23.85 23.85 23.85 0.0M
2022-08-11 23.60 23.60 23.60 23.60 0.0M
2022-08-10 25.00 25.00 25.00 25.00 0.0M
2022-08-09 24.90 24.90 24.90 24.90 0.0M
2022-08-06 24.86 24.86 24.86 24.86 0.0M
2022-08-05 25.32 25.32 25.32 25.32 0.0M
2022-08-04 25.13 25.13 25.13 25.13 0.0M
2022-08-03 26.31 26.31 26.31 26.31 0.0M
2022-08-02 26.08 26.08 26.08 26.08 0.0M
2022-07-30 25.32 25.32 25.32 25.32 0.0M
2022-07-29 25.63 25.63 25.63 25.63 0.0M
2022-07-28 26.63 26.63 26.63 26.63 0.0M
2022-07-27 27.46 27.46 27.46 27.46 0.0M
2022-07-26 27.07 27.07 27.07 27.07 0.0M
2022-07-23 27.20 27.20 27.20 27.20 0.0M
2022-07-22 27.27 27.27 27.27 27.27 0.0M
2022-07-21 27.55 27.55 27.55 27.55 0.0M
2022-07-20 26.97 26.97 26.97 26.97 0.0M
2022-07-19 27.41 27.41 27.41 27.41 0.0M
2022-07-16 26.60 26.60 26.60 26.60 0.0M
2022-07-15 27.95 27.95 27.95 27.95 0.0M
2022-07-14 27.88 27.88 27.88 27.88 0.0M
2022-07-13 28.29 28.29 28.29 28.29 0.0M
2022-07-12 28.11 28.11 28.11 28.11 0.0M
2022-07-09 27.40 27.40 27.40 27.40 0.0M
2022-07-08 27.85 27.85 27.85 27.85 0.0M
2022-07-07 28.19 28.19 28.19 28.19 0.0M
2022-07-06 28.61 28.61 28.61 28.61 0.0M
2022-07-02 28.56 28.56 28.56 28.56 0.0M
2022-07-01 29.20 29.20 29.20 29.20 0.0M
2022-06-30 28.79 28.79 28.79 28.79 0.0M
2022-06-29 28.34 28.69 28.34 28.69 0.0M
2022-06-28 28.12 28.12 28.12 28.12 0.0M
2022-06-25 28.75 28.75 28.75 28.75 0.0M
2022-06-24 29.20 29.20 29.20 29.20 0.0M
2022-06-23 29.25 29.25 29.25 29.25 0.0M
2022-06-22 30.12 30.12 30.12 30.12 0.0M
2022-06-18 31.11 31.11 30.70 30.70 0.0M
2022-06-17 31.63 31.63 31.63 31.63 0.0M
2022-06-16 30.83 30.83 29.91 29.91 0.0M
2022-06-15 32.26 32.26 31.72 31.72 0.0M
2022-06-14 30.98 32.88 30.98 32.88 0.0M
2022-06-11 28.97 28.97 28.97 28.97 0.0M
2022-06-10 27.41 27.41 27.41 27.41 0.0M
2022-06-09 26.31 26.31 26.31 26.31 0.0M
2022-06-08 26.34 26.34 26.34 26.34 0.0M
2022-06-07 26.91 26.91 26.91 26.91 0.0M
2022-06-04 27.38 27.38 27.38 27.38 0.0M
2022-06-03 27.04 27.04 27.04 27.04 0.0M
2022-06-02 27.53 27.53 27.53 27.53 0.0M
2022-06-01 27.79 27.79 27.79 27.79 0.0M
2022-05-28 28.24 28.24 28.24 28.24 0.0M
2022-05-27 28.96 28.96 28.96 28.96 0.0M
2022-05-26 29.17 29.17 29.17 29.17 0.0M
2022-05-25 29.90 29.90 29.90 29.90 0.0M
2022-05-24 29.77 29.77 29.77 29.77 0.0M
2022-05-21 30.01 30.01 30.01 30.01 0.0M
2022-05-20 29.82 29.82 29.82 29.82 0.0M
2022-05-19 31.26 31.26 31.26 31.26 0.0M
2022-05-18 27.50 27.50 27.50 27.50 0.0M
2022-05-17 28.83 28.83 28.17 28.17 0.0M
2022-05-14 29.44 29.44 29.44 29.44 0.0M
2022-05-13 31.30 31.30 31.30 31.30 0.0M
2022-05-12 31.83 31.83 31.83 31.83 0.0M
2022-05-11 32.05 32.05 32.05 32.05 0.0M
2022-05-10 33.07 33.07 33.07 33.07 0.0M
2022-05-07 30.82 30.82 30.82 30.82 0.0M
2022-05-06 31.31 31.31 31.31 31.31 0.0M
2022-05-05 26.99 26.99 26.99 26.99 0.0M
2022-05-04 29.38 29.38 29.38 29.38 0.0M
2022-05-03 30.92 30.92 30.92 30.92 0.0M
2022-04-30 31.13 31.13 31.13 31.13 0.0M
2022-04-29 29.20 29.20 29.20 29.20 0.0M
2022-04-28 30.20 30.20 30.20 30.20 0.0M
2022-04-27 29.85 29.85 29.85 29.85 0.0M
2022-04-26 27.70 27.70 27.70 27.70 0.0M
2022-04-23 28.08 28.08 28.08 28.08 0.0M
2022-04-22 26.00 26.00 26.00 26.00 0.0M
2022-04-21 24.51 24.51 24.51 24.51 0.0M
2022-04-20 23.45 23.45 23.45 23.45 0.0M
2022-04-19 24.84 24.84 24.84 24.84 0.0M
2022-04-15 24.98 24.98 24.98 24.98 0.0M
2022-04-14 25.35 25.35 24.47 24.47 0.0M
2022-04-13 25.99 26.13 25.99 26.13 0.0M
2022-04-12 25.29 25.88 25.29 25.88 0.0M
2022-04-09 24.67 24.69 24.67 24.69 0.0M
2022-04-08 25.02 25.02 24.71 24.71 0.0M
2022-04-07 25.08 25.32 25.08 25.32 0.0M
2022-04-06 23.94 24.79 23.94 24.79 0.0M
2022-04-05 23.73 23.73 23.20 23.20 0.0M
2022-04-02 24.85 24.85 24.32 24.32 0.0M
2022-04-01 24.18 24.85 24.18 24.85 0.0M
2022-03-31 24.00 24.18 24.00 24.18 0.0M
2022-03-30 24.18 24.18 23.73 23.73 0.0M
2022-03-29 24.78 24.78 24.66 24.66 0.0M
2022-03-26 25.26 25.26 24.97 24.97 0.0M
2022-03-25 25.50 25.50 25.35 25.35 0.0M
2022-03-24 25.79 25.81 25.79 25.81 0.0M
2022-03-23 25.96 25.96 25.73 25.73 0.0M
2022-03-22 26.26 26.26 26.24 26.24 0.0M
2022-03-19 26.91 26.91 26.29 26.29 0.0M
2022-03-18 27.98 27.98 27.41 27.41 0.0M
2022-03-17 29.11 29.11 27.98 27.98 0.0M
2022-03-16 30.85 30.85 30.10 30.10 0.0M
2022-03-15 31.31 31.78 31.31 31.78 0.0M
2022-03-12 30.32 30.65 30.32 30.65 0.0M
2022-03-11 31.34 31.34 30.26 30.26 0.0M
2022-03-10 31.89 31.89 31.34 31.34 0.0M
2022-03-09 32.67 32.67 32.52 32.52 0.0M
2022-03-08 31.39 32.67 31.39 32.67 0.0M
2022-03-05 29.52 30.35 29.52 30.35 0.0M
2022-03-04 29.09 29.52 29.09 29.52 0.0M
2022-03-03 29.89 29.89 29.09 29.09 0.0M
2022-03-02 29.44 30.70 29.44 30.70 0.0M
2022-03-01 26.93 28.17 26.93 28.17 0.0M
2022-02-26 27.32 27.32 26.93 26.93 0.0M
2022-02-25 28.12 28.12 27.73 27.73 0.0M
2022-02-24 27.74 28.46 27.74 28.46 0.0M
2022-02-23 27.19 27.19 27.09 27.09 0.0M
2022-02-19 26.99 27.22 26.99 27.22 0.0M
2022-02-18 25.71 26.72 25.71 26.72 0.0M
2022-02-17 25.19 25.19 24.83 24.83 0.0M
2022-02-16 26.68 26.68 25.58 25.58 0.0M
2022-02-15 27.71 27.74 27.71 27.74 0.0M
2022-02-12 25.86 27.42 25.86 27.42 0.0M
2022-02-11 23.74 24.70 23.74 24.70 0.0M
2022-02-10 23.05 23.05 22.68 22.68 0.0M
2022-02-09 24.00 24.00 23.44 23.44 0.0M
2022-02-08 24.86 24.86 24.56 24.56 0.0M
2022-02-05 26.00 26.00 25.09 25.09 0.0M
2022-02-04 23.61 26.00 23.61 26.00 0.0M
2022-02-03 23.75 23.75 23.61 23.61 0.0M
2022-02-02 24.78 24.78 23.96 23.96 0.0M
2022-02-01 26.35 26.35 25.59 25.59 0.0M
2022-01-29 27.81 27.81 27.09 27.09 0.0M
2022-01-28 28.23 28.42 28.23 28.42 0.0M
2022-01-27 27.91 28.10 27.91 28.10 0.0M
2022-01-26 27.42 27.74 27.42 27.74 0.0M
2022-01-25 27.12 27.42 27.12 27.42 0.0M
2022-01-22 25.87 26.74 25.87 26.74 0.0M
2022-01-21 24.77 25.04 24.77 25.04 0.0M
2022-01-20 23.85 24.43 23.85 24.43 0.0M
2022-01-19 22.56 23.38 22.56 23.38 0.0M
2022-01-15 21.89 21.89 21.72 21.72 0.0M
2022-01-14 21.52 22.08 21.52 22.08 0.0M
2022-01-13 20.91 20.91 20.90 20.90 0.0M
2022-01-12 21.40 21.40 21.04 21.04 0.0M
2022-01-11 22.03 22.03 21.87 21.87 0.0M
2022-01-08 22.84 22.84 22.05 22.05 0.0M
2022-01-07 22.57 22.84 22.57 22.84 0.0M
2022-01-06 21.92 22.57 21.92 22.57 0.0M
2022-01-05 21.35 21.35 21.30 21.30 0.0M
2022-01-04 21.74 21.74 21.46 21.46 0.0M
2022-01-01 22.07 22.07 21.94 21.94 0.0M