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

VW2VX
🏛️ 미국 →
19.30
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 22.05 22.13 21.75 21.98 0.0M
2021-12-30 22.48 22.72 22.00 22.13 0.0M
2021-12-29 23.10 23.10 22.58 22.58 0.0M
2021-12-28 23.53 23.53 22.95 22.98 0.0M
2021-12-24 23.48 23.50 23.15 23.33 0.0M
2021-12-23 24.66 24.68 23.55 23.58 0.0M
2021-12-22 23.48 24.00 22.95 23.08 0.0M
2021-12-21 25.25 26.37 24.03 24.03 0.0M
2021-12-18 22.82 24.02 22.75 23.58 0.0M
2021-12-17 21.53 23.46 21.40 22.88 0.0M
2021-12-16 23.58 24.42 21.98 21.98 0.0M
2021-12-15 22.85 24.34 22.75 23.73 0.0M
2021-12-14 22.08 23.19 22.00 23.03 0.0M
2021-12-11 23.60 23.60 22.29 22.38 0.0M
2021-12-10 22.80 23.80 22.80 23.50 0.0M
2021-12-09 24.08 24.31 22.95 22.95 0.0M
2021-12-08 25.80 25.80 23.91 23.98 0.0M
2021-12-07 27.75 28.30 26.63 26.63 0.0M
2021-12-04 26.71 29.74 26.51 28.38 0.0M
2021-12-03 26.53 27.62 26.19 26.98 0.0M
2021-12-02 25.10 27.89 24.31 27.45 0.0M
2021-12-01 25.20 26.41 24.65 26.18 0.0M
2021-11-30 24.95 25.08 23.41 24.08 0.0M
2021-11-27 24.08 26.61 23.99 26.48 0.0M
2021-11-25 22.69 23.31 22.38 22.38 0.0M
2021-11-24 23.25 23.36 22.69 22.78 0.0M
2021-11-23 22.48 23.10 22.40 22.98 0.0M
2021-11-20 22.45 23.05 22.43 22.63 0.0M
2021-11-19 22.40 22.74 22.22 22.63 0.0M
2021-11-18 21.98 22.43 21.91 22.43 0.0M
2021-11-17 19.97 20.10 19.72 19.93 0.0M
2021-11-16 20.08 20.45 19.87 19.93 0.0M
2021-11-13 20.68 20.75 20.02 20.08 0.0M
2021-11-12 20.85 20.90 20.40 20.78 0.0M
2021-11-11 20.88 21.49 20.55 21.08 0.0M
2021-11-10 20.76 21.22 20.58 20.85 0.0M
2021-11-09 20.51 20.80 20.21 20.53 0.0M
2021-11-06 20.03 20.57 19.79 20.48 0.0M
2021-11-05 19.68 20.18 19.55 20.03 0.0M
2021-11-04 20.43 20.48 19.65 19.78 0.0M
2021-11-03 20.88 20.88 20.37 20.43 0.0M
2021-11-02 20.98 21.28 20.73 20.73 0.0M
2021-10-30 21.23 21.48 21.00 21.05 0.0M
2021-10-29 21.23 21.23 20.82 20.98 0.0M
2021-10-28 20.78 21.29 20.37 21.28 0.0M
2021-10-27 20.38 21.08 20.25 20.83 0.0M
2021-10-26 21.13 21.18 20.46 20.53 0.0M
2021-10-23 20.80 21.18 20.55 21.18 0.0M
2021-10-22 21.18 21.25 20.63 20.68 0.0M
2021-10-21 21.43 21.43 21.08 21.08 0.0M
2021-10-20 19.66 19.70 19.40 19.58 0.0M
2021-10-19 20.35 20.47 19.71 19.73 0.0M
2021-10-16 20.00 20.08 19.54 20.08 0.0M
2021-10-15 20.68 20.75 20.01 20.08 0.0M
2021-10-14 21.70 21.81 21.08 21.08 0.0M
2021-10-13 22.03 22.24 21.28 21.63 0.0M
2021-10-12 21.90 22.08 21.16 21.88 0.0M
2021-10-09 22.05 22.12 21.52 21.73 0.0M
2021-10-08 22.40 22.48 22.00 22.08 0.0M
2021-10-07 23.43 24.05 22.68 22.68 0.0M
2021-10-06 23.71 23.71 22.55 22.93 0.0M
2021-10-05 23.38 24.20 23.14 23.63 0.0M
2021-10-02 24.33 24.37 22.69 23.15 0.0M
2021-10-01 22.97 23.95 22.89 23.48 0.0M
2021-09-30 23.07 23.78 22.78 23.73 0.0M
2021-09-29 21.98 23.69 21.98 23.48 0.0M
2021-09-28 21.23 21.78 21.18 21.78 0.0M
2021-09-25 22.33 22.64 21.48 21.48 0.0M
2021-09-24 22.83 22.83 22.15 22.18 0.0M
2021-09-23 23.94 24.13 22.80 23.03 0.0M
2021-09-22 24.30 24.89 23.87 24.43 0.0M
2021-09-21 23.90 26.24 23.83 25.08 0.0M
2021-09-18 22.03 23.03 21.97 23.03 0.0M
2021-09-17 22.43 22.55 21.89 22.08 0.0M
2021-09-16 22.37 22.75 22.12 22.28 0.0M
2021-09-15 21.38 21.80 21.02 21.38 0.0M
2021-09-14 21.41 22.10 21.15 21.38 0.0M
2021-09-11 21.00 22.13 20.62 22.03 0.0M
2021-09-10 21.53 21.68 20.50 21.28 0.0M
2021-09-09 20.85 21.54 20.85 21.03 0.0M
2021-09-08 20.36 21.00 20.35 20.98 0.0M
2021-09-04 20.43 20.70 20.42 20.50 0.0M
2021-09-03 20.48 20.71 20.22 20.48 0.0M
2021-09-02 20.80 20.86 20.31 20.38 0.0M
2021-09-01 20.78 21.17 20.76 20.83 0.0M
2021-08-31 21.18 21.18 20.81 20.93 0.0M
2021-08-28 21.70 21.75 20.95 21.23 0.0M
2021-08-27 21.46 22.09 21.45 21.98 0.0M
2021-08-26 21.68 21.68 21.17 21.33 0.0M
2021-08-25 21.37 21.71 21.33 21.53 0.0M
2021-08-24 21.93 22.02 21.33 21.43 0.0M
2021-08-21 23.43 23.78 22.06 22.23 0.0M
2021-08-20 23.22 23.79 22.70 23.28 0.0M
2021-08-19 21.63 22.87 21.60 22.78 0.0M
2021-08-18 20.05 21.14 19.95 20.43 0.0M
2021-08-17 20.03 20.28 19.60 19.60 0.0M
2021-08-14 19.43 19.58 19.10 19.58 0.0M
2021-08-13 19.98 19.98 19.25 19.33 0.0M
2021-08-12 20.48 20.55 19.74 19.88 0.0M
2021-08-11 20.68 20.68 20.20 20.43 0.0M
2021-08-10 21.02 21.03 20.47 20.53 0.0M
2021-08-07 21.38 21.43 20.76 20.78 0.0M
2021-08-06 21.72 21.78 21.29 21.33 0.0M
2021-08-05 21.98 22.20 21.61 21.78 0.0M
2021-08-04 22.33 22.79 21.82 21.98 0.0M
2021-08-03 21.63 22.72 21.44 22.58 0.0M
2021-07-31 22.55 22.55 21.59 21.98 0.0M
2021-07-30 21.83 21.83 21.41 21.63 0.0M
2021-07-29 22.35 22.40 21.64 21.98 0.0M
2021-07-28 21.93 22.95 21.88 22.38 0.0M
2021-07-27 22.05 22.43 21.53 21.53 0.0M
2021-07-24 21.48 21.79 21.35 21.65 0.0M
2021-07-23 21.48 21.84 21.30 21.68 0.0M
2021-07-22 22.75 22.75 21.53 21.53 0.0M
2021-07-21 22.59 23.31 21.25 21.38 0.0M
2021-07-20 20.75 24.60 20.73 23.38 0.0M
2021-07-17 19.83 20.62 19.43 20.58 0.0M
2021-07-16 19.78 20.25 19.69 19.88 0.0M
2021-07-15 20.08 20.20 19.46 19.63 0.0M
2021-07-14 19.68 20.01 19.44 19.98 0.0M
2021-07-13 19.95 20.23 19.63 19.63 0.0M
2021-07-10 20.70 20.72 19.65 19.93 0.0M
2021-07-09 20.32 21.55 20.32 21.13 0.0M
2021-07-08 19.85 20.33 19.63 19.98 0.0M
2021-07-07 19.34 20.17 19.33 19.88 0.0M
2021-07-03 19.63 19.63 19.04 19.53 0.0M
2021-07-02 19.68 19.75 19.50 19.63 0.0M
2021-07-01 19.75 20.13 19.58 19.73 0.0M
2021-06-30 19.55 19.93 19.36 19.83 0.0M
2021-06-29 19.58 19.79 19.43 19.48 0.0M
2021-06-26 19.88 19.95 19.58 19.58 0.0M
2021-06-25 20.03 20.03 19.71 19.83 0.0M
2021-06-24 20.23 20.50 19.95 20.08 0.0M
2021-06-23 21.28 21.56 20.43 20.43 0.0M
2021-06-22 22.40 22.50 20.96 21.43 0.0M
2021-06-19 20.88 22.22 20.78 22.13 0.0M
2021-06-18 21.53 21.53 20.50 21.03 0.0M
2021-06-17 20.78 21.35 20.46 21.13 0.0M
2021-06-16 18.78 19.55 18.78 19.43 0.0M
2021-06-15 18.75 19.34 18.68 19.08 0.0M
2021-06-12 19.58 19.58 18.75 18.83 0.0M
2021-06-11 20.49 20.64 19.36 19.53 0.0M
2021-06-10 20.28 20.62 20.05 20.48 0.0M
2021-06-09 19.98 20.46 19.90 20.23 0.0M
2021-06-08 20.58 20.65 20.01 20.03 0.0M
2021-06-05 21.38 21.38 20.30 20.48 0.0M
2021-06-04 21.23 21.74 21.11 21.38 0.0M
2021-06-03 21.28 21.35 20.70 21.18 0.0M
2021-06-02 20.70 21.36 20.46 21.18 0.0M
2021-05-29 20.68 20.84 20.41 20.83 0.0M
2021-05-28 21.90 22.00 20.63 20.63 0.0M
2021-05-27 22.35 22.40 21.63 21.63 0.0M
2021-05-26 22.35 22.86 22.35 22.53 0.0M
2021-05-25 23.17 23.18 22.30 22.43 0.0M
2021-05-22 23.48 23.64 23.06 23.33 0.0M
2021-05-21 24.36 24.79 23.47 23.63 0.0M
2021-05-20 24.00 25.81 24.00 24.63 0.0M
2021-05-19 21.23 22.38 21.22 22.38 0.0M
2021-05-18 21.55 22.81 21.46 21.88 0.0M
2021-05-15 23.65 23.74 21.18 21.18 0.0M
2021-05-14 25.25 26.54 23.54 24.18 0.0M
2021-05-13 23.30 26.90 23.03 26.30 0.0M
2021-05-12 21.60 23.09 21.53 23.00 0.0M
2021-05-11 20.53 21.33 20.22 21.33 0.0M
2021-05-08 21.68 21.71 20.56 20.58 0.0M
2021-05-07 21.63 22.28 21.40 21.68 0.0M
2021-05-06 22.13 22.15 21.40 21.78 0.0M
2021-05-05 21.63 22.91 21.45 22.33 0.0M
2021-05-04 22.03 22.18 21.53 21.53 0.0M
2021-05-01 21.78 22.30 21.70 22.18 0.0M
2021-04-30 21.33 22.13 21.28 21.63 0.0M
2021-04-29 21.53 21.82 21.50 21.68 0.0M
2021-04-28 21.93 22.16 21.68 21.68 0.0M
2021-04-27 22.08 22.25 21.96 22.03 0.0M
2021-04-24 22.70 22.75 21.87 22.23 0.0M
2021-04-23 21.88 22.97 21.74 22.83 0.0M
2021-04-22 22.73 22.91 21.85 22.03 0.0M
2021-04-21 20.60 21.68 20.55 21.18 0.0M
2021-04-20 20.08 21.11 20.02 20.58 0.0M
2021-04-17 20.40 20.45 19.80 19.93 0.0M
2021-04-16 20.68 20.68 20.25 20.33 0.0M
2021-04-15 20.53 20.90 20.42 20.78 0.0M
2021-04-14 20.60 20.84 20.31 20.53 0.0M
2021-04-13 21.05 21.35 20.58 20.58 0.0M
2021-04-10 20.88 21.09 20.56 20.93 0.0M
2021-04-09 20.73 20.95 20.62 20.73 0.0M
2021-04-08 21.43 21.57 20.98 20.98 0.0M
2021-04-07 21.53 21.60 21.19 21.58 0.0M
2021-04-06 21.63 21.72 21.35 21.43 0.0M
2021-04-02 22.53 22.60 21.93 21.93 0.0M
2021-04-01 23.03 23.05 22.36 22.68 0.0M
2021-03-31 23.58 23.80 22.81 22.83 0.0M
2021-03-30 23.88 24.20 23.60 23.63 0.0M
2021-03-27 23.83 24.18 23.14 23.38 0.0M
2021-03-26 24.60 25.60 24.22 24.23 0.0M
2021-03-25 24.64 24.77 24.02 24.68 0.0M
2021-03-24 24.13 24.85 23.95 24.53 0.0M
2021-03-23 25.43 25.58 23.87 23.93 0.0M
2021-03-20 25.75 26.06 25.15 25.53 0.0M
2021-03-19 24.88 25.94 24.85 25.78 0.0M
2021-03-18 26.05 26.25 25.06 25.13 0.0M
2021-03-17 24.38 24.38 23.34 23.98 0.0M
2021-03-16 25.55 25.65 23.97 24.03 0.0M
2021-03-13 26.15 26.51 25.43 25.43 0.0M
2021-03-12 26.23 26.23 25.65 25.88 0.0M
2021-03-11 26.66 26.66 26.10 26.33 0.0M
2021-03-10 27.27 27.27 26.46 26.68 0.0M
2021-03-09 27.65 28.22 26.76 27.43 0.0M
2021-03-06 28.94 29.50 27.12 27.23 0.0M
2021-03-05 27.73 29.42 27.05 28.78 0.0M
2021-03-04 26.33 27.88 26.26 27.88 0.0M
2021-03-03 27.10 27.23 26.60 26.88 0.0M
2021-03-02 27.55 27.60 26.46 26.78 0.0M
2021-02-27 29.02 29.89 28.11 28.63 0.0M
2021-02-26 26.90 29.99 26.83 29.13 0.0M
2021-02-25 28.05 28.41 26.77 26.88 0.0M
2021-02-24 28.18 29.18 27.88 28.03 0.0M
2021-02-23 28.55 28.85 27.90 28.45 0.0M
2021-02-20 28.80 28.80 27.75 27.98 0.0M
2021-02-19 28.80 29.16 28.50 28.68 0.0M
2021-02-18 28.53 29.43 28.45 28.68 0.0M
2021-02-17 25.86 26.31 25.66 26.13 0.0M
2021-02-13 27.05 27.30 25.85 25.88 0.0M
2021-02-12 27.00 27.69 26.80 26.83 0.0M
2021-02-11 26.58 27.68 26.51 27.08 0.0M
2021-02-10 26.73 26.95 26.40 26.68 0.0M
2021-02-09 26.63 26.87 26.52 26.53 0.0M
2021-02-06 26.96 27.01 26.61 26.68 0.0M
2021-02-05 27.54 27.65 26.73 26.73 0.0M
2021-02-04 28.25 28.51 27.30 27.30 0.0M
2021-02-03 30.50 30.50 28.60 28.63 0.0M
2021-02-02 31.54 32.55 30.72 31.40 0.0M
2021-01-30 31.88 32.50 30.00 32.30 0.0M
2021-01-29 31.40 31.85 29.70 30.70 0.0M
2021-01-28 27.38 32.78 27.38 32.78 0.0M
2021-01-27 27.68 27.68 26.77 27.08 0.0M
2021-01-26 26.08 27.73 26.07 27.28 0.0M
2021-01-23 26.68 27.09 26.31 26.43 0.0M
2021-01-22 26.17 26.54 26.17 26.28 0.0M
2021-01-21 26.48 26.48 26.05 26.23 0.0M
2021-01-20 25.23 25.64 25.15 25.38 0.0M
2021-01-16 25.49 26.28 25.39 26.28 0.0M
2021-01-15 25.08 25.39 24.61 25.23 0.0M
2021-01-14 25.42 25.72 24.86 24.93 0.0M
2021-01-13 25.73 26.18 25.36 25.48 0.0M
2021-01-12 25.46 26.18 25.35 25.93 0.0M
2021-01-09 25.08 25.50 24.66 24.73 0.0M
2021-01-08 25.34 25.61 24.85 24.85 0.0M
2021-01-07 26.49 26.94 25.09 25.88 0.0M
2021-01-06 27.05 27.92 26.33 26.73 0.0M
2021-01-05 25.40 27.64 25.20 27.23 0.0M
2021-01-01 25.68 25.82 25.24 25.50 0.0M