CBOE Second-Term VIX Futures Contract 2 Minute VWAP (VW2VX)

VW2VX
🏛️ 미국 →
19.08
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
2025-09-26 19.65 19.78 19.08 19.08 0.0M
2025-09-25 19.79 19.89 19.42 19.73 0.0M
2025-09-24 19.60 19.92 19.58 19.63 0.0M
2025-09-22 19.38 19.48 19.31 19.48 0.0M
2025-09-19 19.18 19.40 19.15 19.28 0.0M
2025-09-18 19.58 19.64 19.01 19.23 0.0M
2025-09-17 18.18 18.45 18.10 18.43 0.0M
2025-09-16 17.91 18.18 17.75 18.18 0.0M
2025-09-13 17.98 18.03 17.80 17.98 0.0M
2025-09-12 18.28 18.30 17.98 18.03 0.0M
2025-09-11 18.43 18.51 18.22 18.43 0.0M
2025-09-10 18.52 18.79 18.44 18.48 0.0M
2025-09-09 18.83 18.83 18.50 18.53 0.0M
2025-09-07 18.78 18.93 18.93 18.93 0.0M
2025-09-06 18.78 19.13 18.45 18.93 0.0M
2025-09-05 19.33 19.35 18.83 18.83 0.0M
2025-09-04 19.68 19.74 19.33 19.33 0.0M
2025-09-03 19.33 20.30 19.30 19.73 0.0M
2025-08-30 19.03 19.34 18.97 19.33 0.0M
2025-08-29 19.13 19.18 18.96 19.08 0.0M
2025-08-28 19.08 19.27 19.07 19.18 0.0M
2025-08-27 19.28 19.45 19.03 19.03 0.0M
2025-08-26 19.10 19.20 18.97 19.18 0.0M
2025-08-23 20.50 20.50 19.03 19.03 0.0M
2025-08-22 19.98 20.43 19.98 20.38 0.0M
2025-08-21 20.05 20.46 19.90 20.13 0.0M
2025-08-20 17.90 18.45 17.82 18.33 0.0M
2025-08-19 18.47 18.53 17.98 17.98 0.0M
2025-08-16 18.38 18.57 18.35 18.53 0.0M
2025-08-15 18.51 18.81 18.40 18.65 0.0M
2025-08-14 18.50 18.58 18.30 18.58 0.0M
2025-08-13 19.33 19.40 18.53 18.53 0.0M
2025-08-12 19.08 19.31 19.04 19.28 0.0M
2025-08-09 19.60 19.60 19.13 19.13 0.0M
2025-08-08 19.47 19.90 19.30 19.58 0.0M
2025-08-07 19.96 20.22 19.56 19.58 0.0M
2025-08-06 19.62 20.51 19.62 20.13 0.0M
2025-08-05 20.89 20.89 19.93 19.93 0.0M
2025-08-02 20.20 21.35 20.20 21.03 0.0M
2025-08-01 19.28 19.93 19.20 19.93 0.0M
2025-07-31 19.58 19.96 19.47 19.48 0.0M
2025-07-30 19.13 19.75 19.05 19.73 0.0M
2025-07-29 19.23 19.51 19.22 19.28 0.0M
2025-07-26 19.83 19.95 19.71 19.78 0.0M
2025-07-25 19.92 20.00 19.80 19.88 0.0M
2025-07-24 20.33 20.59 19.98 19.98 0.0M
2025-07-23 20.73 20.94 20.61 20.73 0.0M
2025-07-22 20.67 20.78 20.40 20.68 0.0M
2025-07-19 20.74 20.87 20.68 20.78 0.0M
2025-07-18 20.69 20.95 20.69 20.88 0.0M
2025-07-17 20.91 21.35 20.64 20.93 0.0M
2025-07-16 19.15 19.43 19.06 19.43 0.0M
2025-07-15 19.55 19.62 19.31 19.48 0.0M
2025-07-12 19.21 19.56 19.01 19.28 0.0M
2025-07-11 19.30 19.30 19.06 19.13 0.0M
2025-07-10 19.58 19.58 19.25 19.28 0.0M
2025-07-09 19.93 19.98 19.66 19.78 0.0M
2025-07-08 20.38 20.50 20.18 20.28 0.0M
2025-07-04 20.00 20.13 19.84 20.13 0.0M
2025-07-03 20.01 20.24 19.97 20.18 0.0M
2025-07-02 20.23 20.31 19.95 20.18 0.0M
2025-07-01 20.04 20.15 19.93 20.13 0.0M
2025-06-28 20.08 20.35 19.96 20.18 0.0M
2025-06-27 20.23 20.25 20.01 20.18 0.0M
2025-06-26 20.35 20.43 20.17 20.23 0.0M
2025-06-25 20.51 20.75 20.37 20.38 0.0M
2025-06-24 21.80 21.92 21.36 21.43 0.0M
2025-06-21 21.63 21.84 21.29 21.58 0.0M
2025-06-19 21.58 21.95 21.23 21.38 0.0M
2025-06-18 20.75 21.62 20.53 21.43 0.0M
2025-06-17 21.05 21.08 20.14 20.18 0.0M
2025-06-14 21.95 21.95 20.70 21.63 0.0M
2025-06-13 20.31 20.53 20.02 20.23 0.0M
2025-06-12 20.13 20.21 19.45 20.03 0.0M
2025-06-11 20.10 20.18 19.82 19.98 0.0M
2025-06-10 20.33 20.33 19.79 20.03 0.0M
2025-06-07 20.78 20.80 20.10 20.18 0.0M
2025-06-06 20.63 20.93 20.01 20.88 0.0M
2025-06-05 20.58 20.60 20.40 20.58 0.0M
2025-06-04 21.03 21.13 20.50 20.63 0.0M
2025-06-03 21.45 21.68 20.83 20.83 0.0M
2025-05-31 21.03 21.55 20.83 21.03 0.0M
2025-05-30 20.11 20.99 20.08 20.88 0.0M
2025-05-29 20.48 20.88 20.48 20.88 0.0M
2025-05-28 21.19 21.30 20.48 20.48 0.0M
2025-05-24 21.20 22.65 21.03 22.33 0.0M
2025-05-23 21.38 21.78 20.93 21.18 0.0M
2025-05-22 20.35 21.48 20.30 21.48 0.0M
2025-05-21 19.88 19.92 19.40 19.48 0.0M
2025-05-20 20.39 20.50 19.52 19.68 0.0M
2025-05-17 19.45 19.50 19.17 19.43 0.0M
2025-05-16 19.95 20.11 19.43 19.43 0.0M
2025-05-15 19.39 19.78 19.20 19.78 0.0M
2025-05-14 19.50 19.69 18.77 19.38 0.0M
2025-05-13 21.28 21.28 19.38 19.38 0.0M
2025-05-10 22.10 22.25 21.94 22.08 0.0M
2025-05-09 22.65 22.76 22.10 22.28 0.0M
2025-05-08 23.33 23.60 22.93 22.98 0.0M
2025-05-07 22.88 23.58 22.83 23.58 0.0M
2025-05-06 22.57 22.83 22.42 22.83 0.0M
2025-05-03 23.28 23.30 22.41 22.43 0.0M
2025-05-02 23.18 23.43 23.03 23.43 0.0M
2025-05-01 23.13 24.67 23.08 23.48 0.0M
2025-04-30 23.18 23.63 23.00 23.13 0.0M
2025-04-29 23.39 24.05 23.06 23.43 0.0M
2025-04-26 23.72 24.45 23.27 23.28 0.0M
2025-04-25 25.05 25.30 23.98 23.98 0.0M
2025-04-24 24.70 25.43 24.56 24.93 0.0M
2025-04-23 26.48 26.50 25.66 25.73 0.0M
2025-04-22 26.02 27.43 25.94 27.03 0.0M
2025-04-18 25.57 26.09 25.37 25.63 0.0M
2025-04-17 25.72 26.50 24.81 26.08 0.0M
2025-04-16 25.49 26.15 24.73 25.53 0.0M
2025-04-15 27.45 28.13 25.71 25.78 0.0M
2025-04-12 28.65 31.74 28.65 28.75 0.0M
2025-04-11 25.67 31.43 25.54 29.33 0.0M
2025-04-10 31.99 33.29 24.26 24.88 0.0M
2025-04-09 27.20 33.20 25.61 31.88 0.0M
2025-04-08 31.95 32.96 27.28 27.40 0.0M
2025-04-05 24.17 28.78 24.02 28.78 0.0M
2025-04-04 22.03 24.15 21.76 24.03 0.0M
2025-04-03 20.60 21.30 19.53 19.53 0.0M
2025-04-02 20.88 21.25 20.38 20.53 0.0M
2025-04-01 21.58 21.65 20.35 20.63 0.0M
2025-03-29 19.38 20.68 19.29 20.68 0.0M
2025-03-28 19.08 19.50 19.00 19.18 0.0M
2025-03-27 18.53 19.40 18.44 19.13 0.0M
2025-03-26 18.53 18.66 18.36 18.63 0.0M
2025-03-25 19.03 19.08 18.50 18.53 0.0M
2025-03-22 19.35 19.98 19.33 19.43 0.0M
2025-03-21 19.40 20.00 19.38 19.48 0.0M
2025-03-20 20.33 20.55 19.44 19.68 0.0M
2025-03-19 19.75 20.47 19.65 20.33 0.0M
2025-03-18 21.08 21.13 19.86 19.98 0.0M
2025-03-15 22.12 22.26 20.68 20.88 0.0M
2025-03-14 22.36 23.02 21.57 22.48 0.0M
2025-03-13 22.70 22.85 21.70 21.93 0.0M
2025-03-12 22.58 23.90 22.06 22.78 0.0M
2025-03-11 21.13 22.90 21.03 22.68 0.0M
2025-03-08 21.60 22.18 20.79 20.83 0.0M
2025-03-07 20.15 21.80 20.15 21.63 0.0M
2025-03-06 20.17 21.05 19.90 20.03 0.0M
2025-03-05 20.51 21.74 20.09 20.53 0.0M
2025-03-04 18.98 20.77 18.80 20.33 0.0M
2025-03-01 19.63 19.85 19.03 19.13 0.0M
2025-02-28 18.40 19.43 18.30 19.43 0.0M
2025-02-27 18.63 18.94 18.26 18.53 0.0M
2025-02-26 18.75 19.44 18.63 18.78 0.0M
2025-02-25 18.38 18.93 18.28 18.73 0.0M
2025-02-22 17.83 18.73 17.80 18.63 0.0M
2025-02-21 17.93 18.11 17.81 17.88 0.0M
2025-02-20 17.93 18.08 17.81 17.88 0.0M
2025-02-19 17.13 17.25 17.00 17.08 0.0M
2025-02-15 17.22 17.40 17.17 17.18 0.0M
2025-02-14 17.40 17.68 17.23 17.23 0.0M
2025-02-13 17.48 17.92 17.41 17.43 0.0M
2025-02-12 17.58 17.70 17.41 17.58 0.0M
2025-02-11 17.68 17.75 17.52 17.53 0.0M
2025-02-08 17.42 17.94 17.29 17.88 0.0M
2025-02-07 17.45 17.64 17.33 17.48 0.0M
2025-02-06 18.13 18.23 17.47 17.48 0.0M
2025-02-05 18.15 18.34 17.66 17.83 0.0M
2025-02-04 18.95 19.13 17.75 18.23 0.0M
2025-02-01 17.48 18.08 17.25 17.93 0.0M
2025-01-31 17.33 17.63 17.25 17.58 0.0M
2025-01-30 17.53 17.74 17.43 17.53 0.0M
2025-01-29 18.15 18.17 17.45 17.58 0.0M
2025-01-28 18.30 19.58 17.92 17.98 0.0M
2025-01-25 17.33 17.40 17.20 17.33 0.0M
2025-01-24 17.50 17.63 17.29 17.33 0.0M
2025-01-23 17.28 17.57 17.25 17.53 0.0M
2025-01-22 17.00 17.05 16.49 16.53 0.0M
2025-01-18 17.05 17.28 16.80 17.28 0.0M
2025-01-17 17.08 17.33 16.95 17.33 0.0M
2025-01-16 18.58 18.58 17.10 17.18 0.0M
2025-01-15 18.52 18.99 18.27 18.43 0.0M
2025-01-14 19.76 20.05 18.88 18.88 0.0M
2025-01-11 18.48 19.51 18.40 19.28 0.0M
2025-01-09 18.13 18.77 17.98 18.18 0.0M
2025-01-08 17.48 18.26 17.20 18.08 0.0M
2025-01-07 17.43 17.64 17.16 17.33 0.0M
2025-01-04 18.13 18.28 17.44 17.48 0.0M
2025-01-03 17.71 18.74 17.55 18.23 0.0M
2025-01-01 18.02 18.08 17.46 17.88 0.0M