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
2023-12-30 15.29 15.29 15.29 15.29 0.0M
2023-12-29 15.31 15.31 15.31 15.31 0.0M
2023-12-28 15.39 15.39 15.39 15.39 0.0M
2023-12-27 15.94 15.94 15.94 15.94 0.0M
2023-12-23 16.31 16.31 16.31 16.31 0.0M
2023-12-22 16.49 16.49 16.49 16.49 0.0M
2023-12-21 16.86 16.86 16.86 16.86 0.0M
2023-12-20 14.88 14.88 14.88 14.88 0.0M
2023-12-19 14.63 14.63 14.63 14.63 0.0M
2023-12-16 14.59 14.59 14.59 14.59 0.0M
2023-12-15 14.20 14.20 14.20 14.20 0.0M
2023-12-14 14.20 14.20 14.20 14.20 0.0M
2023-12-13 14.40 14.40 14.40 14.40 0.0M
2023-12-12 14.78 14.78 14.78 14.78 0.0M
2023-12-09 15.10 15.10 15.10 15.10 0.0M
2023-12-08 15.52 15.52 15.52 15.52 0.0M
2023-12-07 15.52 15.52 15.52 15.52 0.0M
2023-12-06 15.44 15.44 15.44 15.44 0.0M
2023-12-05 15.55 15.55 15.55 15.55 0.0M
2023-12-02 15.49 15.49 15.49 15.49 0.0M
2023-12-01 15.59 15.59 15.59 15.59 0.0M
2023-11-30 15.83 15.83 15.83 15.83 0.0M
2023-11-29 15.55 15.55 15.55 15.55 0.0M
2023-11-28 15.76 15.76 15.76 15.76 0.0M
2023-11-25 15.68 15.68 15.68 15.68 0.0M
2023-11-23 16.21 16.21 16.21 16.21 0.0M
2023-11-22 16.06 16.06 16.06 16.06 0.0M
2023-11-21 16.28 16.28 16.28 16.28 0.0M
2023-11-18 16.40 16.40 16.40 16.40 0.0M
2023-11-17 16.59 16.59 16.59 16.59 0.0M
2023-11-16 16.82 16.82 16.82 16.82 0.0M
2023-11-15 15.67 15.67 15.67 15.67 0.0M
2023-11-14 15.83 15.83 15.83 15.83 0.0M
2023-11-11 15.94 15.94 15.94 15.94 0.0M
2023-11-10 16.64 16.64 16.64 16.64 0.0M
2023-11-09 16.01 16.01 16.01 16.01 0.0M
2023-11-08 16.30 16.30 16.30 16.30 0.0M
2023-11-07 16.40 16.40 16.40 16.40 0.0M
2023-11-04 16.95 16.95 16.95 16.95 0.0M
2023-11-03 17.35 17.35 17.35 17.35 0.0M
2023-11-02 17.84 17.84 17.84 17.84 0.0M
2023-11-01 18.64 18.64 18.64 18.64 0.0M
2023-10-31 19.71 19.71 19.71 19.71 0.0M
2023-10-28 21.18 21.18 21.18 21.18 0.0M
2023-10-27 20.49 20.49 20.49 20.49 0.0M
2023-10-26 20.41 20.41 20.41 20.41 0.0M
2023-10-25 19.25 19.25 19.25 19.25 0.0M
2023-10-24 19.97 19.97 19.97 19.97 0.0M
2023-10-21 20.65 20.65 20.65 20.65 0.0M
2023-10-20 20.49 20.49 20.49 20.49 0.0M
2023-10-19 19.65 19.65 19.65 19.65 0.0M
2023-10-18 18.46 18.46 18.46 18.46 0.0M
2023-10-17 17.98 17.98 17.98 17.98 0.0M
2023-10-14 19.81 19.81 19.81 19.81 0.0M
2023-10-13 17.73 17.73 17.73 17.73 0.0M
2023-10-12 17.35 17.35 17.35 17.35 0.0M
2023-10-11 17.62 17.62 17.62 17.62 0.0M
2023-10-10 18.30 18.30 18.30 18.30 0.0M
2023-10-07 18.38 18.38 18.38 18.38 0.0M
2023-10-06 18.77 18.77 18.77 18.77 0.0M
2023-10-05 18.92 18.92 18.92 18.92 0.0M
2023-10-04 19.78 19.78 19.78 19.78 0.0M
2023-10-03 18.25 18.25 18.25 18.25 0.0M
2023-09-30 18.16 18.16 18.16 18.16 0.0M
2023-09-29 18.04 18.04 18.04 18.04 0.0M
2023-09-28 18.77 18.77 18.77 18.77 0.0M
2023-09-27 19.25 19.25 19.25 19.25 0.0M
2023-09-26 17.97 17.97 17.97 17.97 0.0M
2023-09-23 17.83 17.83 17.83 17.83 0.0M
2023-09-22 17.72 17.72 17.72 17.72 0.0M
2023-09-21 16.84 16.84 16.84 16.84 0.0M
2023-09-20 15.56 15.56 15.56 15.56 0.0M
2023-09-19 15.66 15.66 15.66 15.66 0.0M
2023-09-16 15.77 15.77 15.77 15.77 0.0M
2023-09-15 15.23 15.23 15.23 15.23 0.0M
2023-09-14 15.67 15.67 15.67 15.67 0.0M
2023-09-13 15.88 15.88 15.88 15.88 0.0M
2023-09-12 15.80 15.80 15.80 15.80 0.0M
2023-09-09 16.17 16.17 16.17 16.17 0.0M
2023-09-08 16.42 16.42 16.42 16.42 0.0M
2023-09-07 16.49 16.49 16.49 16.49 0.0M
2023-09-06 16.17 16.17 16.17 16.17 0.0M
2023-09-02 16.20 16.20 16.20 16.20 0.0M
2023-09-01 16.38 16.38 16.38 16.38 0.0M
2023-08-31 16.72 16.72 16.72 16.72 0.0M
2023-08-30 17.15 17.15 17.15 17.15 0.0M
2023-08-29 17.52 17.52 17.52 17.52 0.0M
2023-08-26 18.04 18.04 18.04 18.04 0.0M
2023-08-25 18.77 18.77 18.77 18.77 0.0M
2023-08-24 18.19 18.19 18.19 18.19 0.0M
2023-08-23 18.69 18.69 18.69 18.69 0.0M
2023-08-22 18.50 18.50 18.50 18.50 0.0M
2023-08-19 18.86 18.86 18.86 18.86 0.0M
2023-08-18 19.16 19.16 19.16 19.16 0.0M
2023-08-17 18.49 18.49 18.49 18.49 0.0M
2023-08-16 17.73 17.73 17.73 17.73 0.0M
2023-08-15 16.81 16.81 16.81 16.81 0.0M
2023-08-12 17.06 17.06 17.06 17.06 0.0M
2023-08-11 17.71 17.71 17.71 17.71 0.0M
2023-08-10 17.57 17.57 17.57 17.57 0.0M
2023-08-09 17.73 17.73 17.73 17.73 0.0M
2023-08-08 17.40 17.40 17.40 17.40 0.0M
2023-08-05 18.18 18.18 18.18 18.18 0.0M
2023-08-04 17.68 17.68 17.68 17.68 0.0M
2023-08-03 17.82 17.82 17.82 17.82 0.0M
2023-08-02 16.58 16.58 16.58 16.58 0.0M
2023-08-01 16.39 16.39 16.39 16.39 0.0M
2023-07-29 16.48 16.48 16.48 16.48 0.0M
2023-07-28 17.06 17.06 17.06 17.06 0.0M
2023-07-27 16.38 16.38 16.38 16.38 0.0M
2023-07-26 16.74 16.74 16.74 16.74 0.0M
2023-07-25 16.68 16.68 16.68 16.68 0.0M
2023-07-22 17.04 17.04 17.04 17.04 0.0M
2023-07-21 17.33 17.33 17.33 17.33 0.0M
2023-07-20 17.34 17.34 17.34 17.34 0.0M
2023-07-19 15.51 15.51 15.51 15.51 0.0M
2023-07-18 15.72 15.72 15.72 15.72 0.0M
2023-07-15 15.77 15.77 15.77 15.77 0.0M
2023-07-14 15.88 15.88 15.88 15.88 0.0M
2023-07-13 15.78 15.78 15.78 15.78 0.0M
2023-07-12 16.58 16.58 16.58 16.58 0.0M
2023-07-11 16.72 16.72 16.72 16.72 0.0M
2023-07-08 16.84 16.84 16.84 16.84 0.0M
2023-07-07 17.24 17.24 17.24 17.24 0.0M
2023-07-06 16.46 16.46 16.46 16.46 0.0M
2023-07-04 16.32 16.32 16.32 16.32 0.0M
2023-07-01 16.36 16.36 16.36 16.36 0.0M
2023-06-30 16.62 16.62 16.62 16.62 0.0M
2023-06-29 16.40 16.40 16.40 16.40 0.0M
2023-06-28 16.83 16.83 16.83 16.83 0.0M
2023-06-27 17.34 17.34 17.34 17.34 0.0M
2023-06-24 17.56 17.56 17.56 17.56 0.0M
2023-06-23 17.31 17.31 17.31 17.31 0.0M
2023-06-22 17.52 17.52 17.52 17.52 0.0M
2023-06-21 16.54 16.54 16.54 16.54 0.0M
2023-06-17 16.51 16.51 16.51 16.51 0.0M
2023-06-16 16.99 16.99 16.99 16.99 0.0M
2023-06-15 16.65 16.65 16.65 16.65 0.0M
2023-06-14 17.07 17.07 17.07 17.07 0.0M
2023-06-13 17.09 17.09 17.09 17.09 0.0M
2023-06-10 17.09 17.09 17.09 17.09 0.0M
2023-06-09 17.05 17.05 17.05 17.05 0.0M
2023-06-08 17.46 17.46 17.46 17.46 0.0M
2023-06-07 17.39 17.39 17.39 17.39 0.0M
2023-06-06 18.39 18.39 18.39 18.39 0.0M
2023-06-03 18.69 18.69 18.69 18.69 0.0M
2023-06-02 19.38 19.38 19.38 19.38 0.0M
2023-06-01 20.41 20.41 20.41 20.41 0.0M
2023-05-31 20.70 20.70 20.70 20.70 0.0M
2023-05-27 21.06 21.06 21.06 21.06 0.0M
2023-05-26 21.76 21.76 21.76 21.76 0.0M
2023-05-25 22.16 22.16 22.16 22.16 0.0M
2023-05-24 21.64 21.64 21.64 21.64 0.0M
2023-05-23 21.44 21.44 21.44 21.44 0.0M
2023-05-20 21.48 21.48 21.48 21.48 0.0M
2023-05-19 20.98 20.98 20.98 20.98 0.0M
2023-05-18 21.67 21.67 21.67 21.67 0.0M
2023-05-17 20.59 20.59 20.59 20.59 0.0M
2023-05-16 20.07 20.07 20.07 20.07 0.0M
2023-05-13 20.59 20.59 20.59 20.59 0.0M
2023-05-12 20.54 20.54 20.54 20.54 0.0M
2023-05-11 20.76 20.76 20.76 20.76 0.0M
2023-05-10 21.34 21.34 21.34 21.34 0.0M
2023-05-09 20.95 20.95 20.95 20.95 0.0M
2023-05-06 21.30 21.30 21.30 21.30 0.0M
2023-05-05 22.89 22.89 22.89 22.89 0.0M
2023-05-04 21.96 21.96 21.96 21.96 0.0M
2023-05-03 21.50 21.50 21.50 21.50 0.0M
2023-05-02 20.83 20.83 20.83 20.83 0.0M
2023-04-29 21.35 21.35 21.35 21.35 0.0M
2023-04-28 21.77 21.77 21.77 21.77 0.0M
2023-04-27 22.53 22.53 22.53 22.53 0.0M
2023-04-26 22.97 22.97 22.97 22.97 0.0M
2023-04-25 21.57 21.57 21.57 21.57 0.0M
2023-04-22 21.63 21.63 21.63 21.63 0.0M
2023-04-21 21.81 21.81 21.81 21.81 0.0M
2023-04-20 21.34 21.34 21.34 21.34 0.0M
2023-04-19 19.44 19.44 19.44 19.44 0.0M
2023-04-18 19.55 19.55 19.55 19.55 0.0M
2023-04-15 20.14 20.14 20.14 20.14 0.0M
2023-04-14 20.42 20.42 20.42 20.42 0.0M
2023-04-13 21.03 21.03 21.03 21.03 0.0M
2023-04-12 20.98 20.98 20.98 20.98 0.0M
2023-04-11 21.25 21.25 21.25 21.25 0.0M
2023-04-07 21.45 21.45 21.45 21.45 0.0M
2023-04-06 21.84 21.84 21.84 21.84 0.0M
2023-04-05 22.04 22.04 22.04 22.04 0.0M
2023-04-04 21.58 21.58 21.58 21.58 0.0M
2023-04-01 22.11 22.11 22.11 22.11 0.0M
2023-03-31 22.19 22.19 22.19 22.19 0.0M
2023-03-30 22.11 22.11 22.11 22.11 0.0M
2023-03-29 22.76 22.76 22.76 22.76 0.0M
2023-03-28 23.08 23.08 23.08 23.08 0.0M
2023-03-25 24.03 24.03 24.03 24.03 0.0M
2023-03-24 24.40 24.40 24.40 24.40 0.0M
2023-03-23 23.60 23.60 23.60 23.60 0.0M
2023-03-22 22.84 22.84 22.84 22.84 0.0M
2023-03-21 24.93 24.93 24.93 24.93 0.0M
2023-03-18 26.18 26.18 26.18 26.18 0.0M
2023-03-17 23.66 23.66 23.66 23.66 0.0M
2023-03-16 25.96 25.96 25.96 25.96 0.0M
2023-03-15 24.07 24.07 24.07 24.07 0.0M
2023-03-14 25.37 25.37 25.37 25.37 0.0M
2023-03-11 24.83 24.83 24.83 24.83 0.0M
2023-03-10 22.36 22.36 22.36 22.36 0.0M
2023-03-09 20.43 20.43 20.43 20.43 0.0M
2023-03-08 20.80 20.80 20.80 20.80 0.0M
2023-03-07 20.39 20.39 20.39 20.39 0.0M
2023-03-04 20.71 20.71 20.71 20.71 0.0M
2023-03-03 21.26 21.26 21.26 21.26 0.0M
2023-03-02 22.02 22.02 22.02 22.02 0.0M
2023-03-01 21.75 21.75 21.75 21.75 0.0M
2023-02-28 22.22 22.22 22.22 22.22 0.0M
2023-02-25 22.94 22.94 22.94 22.94 0.0M
2023-02-24 22.12 22.12 22.12 22.12 0.0M
2023-02-23 22.75 22.75 22.75 22.75 0.0M
2023-02-22 23.21 23.21 23.21 23.21 0.0M
2023-02-18 21.96 21.96 21.96 21.96 0.0M
2023-02-17 21.87 21.87 21.87 21.87 0.0M
2023-02-16 21.13 21.13 21.13 21.13 0.0M
2023-02-15 20.40 20.40 20.40 20.40 0.0M
2023-02-14 21.23 21.23 21.23 21.23 0.0M
2023-02-11 22.02 22.02 22.02 22.02 0.0M
2023-02-10 21.72 21.72 21.72 21.72 0.0M
2023-02-09 21.23 21.23 21.23 21.23 0.0M
2023-02-08 20.33 20.33 20.33 20.33 0.0M
2023-02-07 20.96 20.96 20.96 20.96 0.0M
2023-02-04 20.59 20.59 20.59 20.59 0.0M
2023-02-03 20.33 20.33 20.33 20.33 0.0M
2023-02-02 19.93 19.93 19.93 19.93 0.0M
2023-02-01 20.44 20.44 20.44 20.44 0.0M
2023-01-31 20.85 20.85 20.85 20.85 0.0M
2023-01-28 20.47 20.47 20.47 20.47 0.0M
2023-01-27 20.78 20.78 20.78 20.78 0.0M
2023-01-26 21.05 21.05 21.05 21.05 0.0M
2023-01-25 21.07 21.07 21.07 21.07 0.0M
2023-01-24 21.83 21.83 21.83 21.83 0.0M
2023-01-21 22.01 22.01 22.01 22.01 0.0M
2023-01-20 22.57 22.57 22.57 22.57 0.0M
2023-01-19 22.57 22.57 22.57 22.57 0.0M
2023-01-18 20.92 20.92 20.92 20.92 0.0M
2023-01-14 20.69 20.69 20.69 20.69 0.0M
2023-01-13 21.32 21.32 21.32 21.32 0.0M
2023-01-12 22.32 22.32 22.32 22.32 0.0M
2023-01-11 22.22 22.22 22.22 22.22 0.0M
2023-01-10 23.12 23.12 23.12 23.12 0.0M
2023-01-07 22.89 22.89 22.89 22.89 0.0M
2023-01-06 23.56 23.56 23.56 23.56 0.0M
2023-01-05 23.46 23.46 23.46 23.46 0.0M
2023-01-04 24.11 24.11 24.11 24.11 0.0M