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
2022-12-31 24.58 24.87 24.48 24.48 0.0M
2022-12-30 24.83 24.83 24.21 24.43 0.0M
2022-12-29 24.63 24.82 24.43 24.78 0.0M
2022-12-28 24.63 25.08 24.57 24.73 0.0M
2022-12-24 25.20 25.32 24.71 24.83 0.0M
2022-12-23 24.16 25.87 24.07 25.43 0.0M
2022-12-22 24.83 24.88 24.15 24.25 0.0M
2022-12-21 24.62 24.68 23.70 23.88 0.0M
2022-12-20 24.53 24.60 23.76 24.18 0.0M
2022-12-17 24.70 25.39 24.47 24.58 0.0M
2022-12-16 23.24 25.05 23.24 24.78 0.0M
2022-12-15 23.98 24.18 23.08 23.08 0.0M
2022-12-14 24.83 25.12 23.55 24.03 0.0M
2022-12-13 25.08 25.13 24.67 24.98 0.0M
2022-12-10 24.52 25.09 24.46 25.08 0.0M
2022-12-09 25.08 25.28 24.56 24.68 0.0M
2022-12-08 24.88 25.35 24.80 25.18 0.0M
2022-12-07 24.23 24.95 24.07 24.78 0.0M
2022-12-06 24.18 24.57 23.90 24.33 0.0M
2022-12-03 24.53 24.90 23.91 23.93 0.0M
2022-12-02 24.68 24.91 24.38 24.38 0.0M
2022-12-01 25.53 25.75 24.58 24.58 0.0M
2022-11-30 25.78 25.85 25.42 25.53 0.0M
2022-11-29 25.33 25.97 25.28 25.88 0.0M
2022-11-26 25.13 25.15 24.92 25.08 0.0M
2022-11-24 25.28 25.38 24.85 24.88 0.0M
2022-11-23 25.98 26.00 25.27 25.28 0.0M
2022-11-22 26.64 26.68 25.96 25.98 0.0M
2022-11-19 26.83 26.88 26.51 26.53 0.0M
2022-11-18 26.78 27.46 26.69 26.78 0.0M
2022-11-17 27.13 27.25 26.87 26.88 0.0M
2022-11-16 25.02 26.14 24.71 25.78 0.0M
2022-11-15 25.68 25.70 24.77 25.18 0.0M
2022-11-12 26.03 26.05 25.45 25.53 0.0M
2022-11-11 26.99 27.00 25.11 25.93 0.0M
2022-11-10 26.28 27.10 26.10 26.93 0.0M
2022-11-09 25.53 26.30 25.26 26.28 0.0M
2022-11-08 25.90 25.93 25.29 25.48 0.0M
2022-11-05 25.95 26.25 25.16 25.80 0.0M
2022-11-04 26.53 27.13 26.01 26.03 0.0M
2022-11-03 26.08 26.70 25.84 26.63 0.0M
2022-11-02 26.28 26.35 26.02 26.13 0.0M
2022-11-01 27.08 27.22 26.41 26.53 0.0M
2022-10-29 27.80 27.90 26.67 26.88 0.0M
2022-10-28 27.80 27.93 27.34 27.68 0.0M
2022-10-27 28.78 28.78 27.78 27.83 0.0M
2022-10-26 29.33 29.56 28.40 28.48 0.0M
2022-10-25 29.63 29.98 29.33 29.33 0.0M
2022-10-22 29.74 29.95 29.26 29.63 0.0M
2022-10-21 30.13 30.25 29.27 29.63 0.0M
2022-10-20 29.70 30.35 29.70 29.93 0.0M
2022-10-19 30.25 30.93 30.03 30.03 0.0M
2022-10-18 31.39 31.42 30.24 30.88 0.0M
2022-10-15 30.53 32.12 30.27 31.58 0.0M
2022-10-14 31.85 32.34 30.80 30.83 0.0M
2022-10-13 31.55 32.04 31.49 31.83 0.0M
2022-10-12 31.85 32.44 31.22 32.13 0.0M
2022-10-11 31.59 32.20 31.12 31.53 0.0M
2022-10-08 30.05 31.33 29.66 31.33 0.0M
2022-10-07 28.68 29.86 28.68 29.83 0.0M
2022-10-06 29.08 29.74 28.88 28.88 0.0M
2022-10-05 29.30 29.30 28.62 28.88 0.0M
2022-10-04 30.90 31.08 29.35 29.73 0.0M
2022-10-01 30.35 31.06 29.72 30.73 0.0M
2022-09-30 29.78 31.30 29.78 30.33 0.0M
2022-09-29 30.85 31.58 29.41 29.53 0.0M
2022-09-28 29.55 31.00 29.32 30.53 0.0M
2022-09-27 29.78 30.24 28.97 30.18 0.0M
2022-09-24 27.78 30.00 27.78 29.23 0.0M
2022-09-23 28.19 28.24 27.58 27.78 0.0M
2022-09-22 27.50 28.18 26.88 28.18 0.0M
2022-09-21 26.35 27.66 26.27 27.23 0.0M
2022-09-20 27.49 27.95 26.32 26.48 0.0M
2022-09-17 27.70 28.61 27.23 27.23 0.0M
2022-09-16 27.35 27.57 26.85 27.23 0.0M
2022-09-15 27.30 27.86 27.21 27.38 0.0M
2022-09-14 25.20 27.54 25.16 27.53 0.0M
2022-09-13 25.43 25.65 24.97 25.28 0.0M
2022-09-10 25.63 25.63 25.19 25.53 0.0M
2022-09-09 26.12 26.50 25.63 25.63 0.0M
2022-09-08 27.33 27.60 26.06 26.18 0.0M
2022-09-07 26.43 27.53 26.15 27.53 0.0M
2022-09-03 26.75 27.20 25.67 26.78 0.0M
2022-09-02 27.35 27.87 26.76 26.88 0.0M
2022-09-01 27.03 27.40 26.68 26.98 0.0M
2022-08-31 26.92 27.65 26.50 27.23 0.0M
2022-08-30 27.48 27.77 26.80 27.18 0.0M
2022-08-27 25.43 27.30 25.36 27.03 0.0M
2022-08-26 25.63 25.94 25.37 25.43 0.0M
2022-08-25 26.72 26.83 25.91 25.93 0.0M
2022-08-24 27.10 27.10 26.38 26.73 0.0M
2022-08-23 26.28 27.05 26.23 26.88 0.0M
2022-08-20 25.23 26.17 25.18 25.98 0.0M
2022-08-19 25.38 25.39 24.89 24.98 0.0M
2022-08-18 25.13 25.55 24.97 25.13 0.0M
2022-08-17 23.25 23.56 23.18 23.43 0.0M
2022-08-16 23.68 23.94 23.12 23.33 0.0M
2022-08-13 23.80 23.84 23.06 23.63 0.0M
2022-08-12 23.53 24.09 23.46 23.83 0.0M
2022-08-11 25.03 25.03 23.56 23.68 0.0M
2022-08-10 24.93 25.25 24.86 24.93 0.0M
2022-08-09 24.88 25.15 24.26 24.88 0.0M
2022-08-06 25.23 25.79 24.82 24.88 0.0M
2022-08-05 25.28 25.65 25.15 25.28 0.0M
2022-08-04 26.18 26.25 25.12 25.28 0.0M
2022-08-03 26.33 26.70 25.66 26.38 0.0M
2022-08-02 25.43 26.09 25.35 26.00 0.0M
2022-07-30 25.43 25.50 25.10 25.28 0.0M
2022-07-29 26.66 26.73 25.58 25.58 0.0M
2022-07-28 26.98 27.00 26.37 26.73 0.0M
2022-07-27 27.18 27.81 27.10 27.33 0.0M
2022-07-26 27.33 27.33 26.85 27.03 0.0M
2022-07-23 27.45 27.65 27.05 27.18 0.0M
2022-07-22 27.58 27.85 27.26 27.33 0.0M
2022-07-21 27.88 28.10 27.53 27.63 0.0M
2022-07-20 27.12 27.22 26.51 26.98 0.0M
2022-07-19 26.43 27.55 26.31 27.28 0.0M
2022-07-16 28.08 28.21 26.56 26.63 0.0M
2022-07-15 28.23 29.07 27.94 27.98 0.0M
2022-07-14 28.13 29.13 27.71 27.98 0.0M
2022-07-13 28.38 28.50 27.60 28.23 0.0M
2022-07-12 27.82 28.19 27.65 27.98 0.0M
2022-07-09 28.13 28.13 27.26 27.38 0.0M
2022-07-08 28.13 28.20 27.54 27.98 0.0M
2022-07-07 28.91 28.91 28.11 28.28 0.0M
2022-07-06 28.33 29.69 28.33 28.63 0.0M
2022-07-02 29.78 29.84 28.50 28.53 0.0M
2022-07-01 29.35 29.97 29.15 29.38 0.0M
2022-06-30 28.93 29.35 28.61 28.68 0.0M
2022-06-29 27.85 28.91 27.60 28.88 0.0M
2022-06-28 28.73 28.73 27.96 27.98 0.0M
2022-06-25 28.83 28.93 28.40 28.68 0.0M
2022-06-24 29.20 29.75 28.86 29.23 0.0M
2022-06-23 30.68 30.95 29.16 29.18 0.0M
2022-06-22 30.07 30.14 29.42 29.93 0.0M
2022-06-18 31.18 31.50 30.49 30.68 0.0M
2022-06-17 30.22 32.05 30.15 31.58 0.0M
2022-06-16 31.17 31.28 29.02 29.70 0.0M
2022-06-15 31.75 32.89 31.68 32.03 0.0M
2022-06-14 30.40 33.18 30.40 32.88 0.0M
2022-06-11 27.33 29.47 27.30 28.98 0.0M
2022-06-10 26.40 27.47 26.08 27.38 0.0M
2022-06-09 26.39 26.84 26.19 26.23 0.0M
2022-06-08 27.44 27.65 26.32 26.33 0.0M
2022-06-07 27.08 27.27 26.78 27.03 0.0M
2022-06-04 26.98 27.76 26.98 27.28 0.0M
2022-06-03 27.53 27.65 26.67 27.08 0.0M
2022-06-02 27.65 28.60 27.22 27.63 0.0M
2022-06-01 28.40 29.08 27.75 27.78 0.0M
2022-05-28 29.08 29.08 28.18 28.18 0.0M
2022-05-27 29.23 29.23 28.69 29.08 0.0M
2022-05-26 29.75 30.45 29.06 29.13 0.0M
2022-05-25 30.53 30.75 29.80 29.93 0.0M
2022-05-24 29.35 29.98 29.24 29.58 0.0M
2022-05-21 29.30 31.65 28.99 30.03 0.0M
2022-05-20 31.44 32.50 29.73 29.73 0.0M
2022-05-19 28.66 31.48 28.55 31.48 0.0M
2022-05-18 27.61 27.89 27.11 27.43 0.0M
2022-05-17 29.70 29.70 28.14 28.18 0.0M
2022-05-14 30.70 30.80 29.23 29.23 0.0M
2022-05-13 31.95 32.90 31.19 31.23 0.0M
2022-05-12 31.75 32.79 30.59 31.63 0.0M
2022-05-11 32.30 32.86 31.53 31.98 0.0M
2022-05-10 31.38 33.04 31.20 33.03 0.0M
2022-05-07 31.05 32.93 30.82 30.88 0.0M
2022-05-06 27.20 31.49 27.20 31.13 0.0M
2022-05-05 29.01 29.24 26.87 27.18 0.0M
2022-05-04 30.65 31.14 29.18 29.18 0.0M
2022-05-03 30.75 32.58 30.64 31.13 0.0M
2022-04-30 29.00 31.21 29.00 30.83 0.0M
2022-04-29 29.42 29.79 28.22 29.33 0.0M
2022-04-28 29.18 30.33 28.98 30.28 0.0M
2022-04-27 27.73 30.23 27.68 30.23 0.0M
2022-04-26 28.57 29.20 27.69 27.83 0.0M
2022-04-23 26.03 28.53 25.85 28.53 0.0M
2022-04-22 24.48 26.00 24.07 25.98 0.0M
2022-04-21 25.20 25.20 24.43 24.43 0.0M
2022-04-20 24.43 24.96 23.32 23.88 0.0M
2022-04-19 25.45 25.63 24.51 24.58 0.0M
2022-04-15 24.27 25.08 24.00 25.08 0.0M
2022-04-14 25.63 26.31 24.45 24.45 0.0M
2022-04-13 26.09 26.36 24.82 26.18 0.0M
2022-04-12 25.05 25.92 24.90 25.88 0.0M
2022-04-09 24.73 25.17 24.15 24.73 0.0M
2022-04-08 25.44 25.89 24.61 24.83 0.0M
2022-04-07 24.61 26.45 24.61 25.48 0.0M
2022-04-06 23.32 24.84 23.21 24.63 0.0M
2022-04-05 24.13 24.40 23.19 23.23 0.0M
2022-04-02 24.68 25.00 24.24 24.38 0.0M
2022-04-01 24.08 24.95 23.95 24.68 0.0M
2022-03-31 23.83 24.55 23.69 24.00 0.0M
2022-03-30 24.58 24.59 23.70 23.70 0.0M
2022-03-29 25.18 25.91 24.63 24.63 0.0M
2022-03-26 25.41 25.75 24.90 24.93 0.0M
2022-03-25 25.58 25.97 25.20 25.43 0.0M
2022-03-24 25.73 26.34 25.73 25.98 0.0M
2022-03-23 26.18 26.20 25.59 25.68 0.0M
2022-03-22 26.33 26.48 25.35 26.03 0.0M
2022-03-19 27.73 28.07 26.10 26.10 0.0M
2022-03-18 27.95 28.15 27.10 27.43 0.0M
2022-03-17 29.54 29.61 27.83 27.83 0.0M
2022-03-16 30.93 31.66 29.95 30.13 0.0M
2022-03-15 30.15 32.34 29.76 31.58 0.0M
2022-03-12 29.88 30.76 28.91 30.68 0.0M
2022-03-11 31.56 32.30 29.83 29.83 0.0M
2022-03-10 31.83 31.86 30.63 31.48 0.0M
2022-03-09 33.15 33.58 31.10 32.83 0.0M
2022-03-08 31.88 32.77 30.48 32.73 0.0M
2022-03-05 30.04 31.38 29.79 30.48 0.0M
2022-03-04 29.32 29.79 28.65 29.38 0.0M
2022-03-03 30.84 30.84 28.86 29.23 0.0M
2022-03-02 28.00 30.63 27.93 30.33 0.0M
2022-03-01 28.37 28.93 27.69 28.13 0.0M
2022-02-26 28.20 28.82 26.66 26.98 0.0M
2022-02-25 31.03 31.03 27.75 27.93 0.0M
2022-02-24 26.83 28.49 26.32 28.43 0.0M
2022-02-23 28.14 28.17 26.62 26.83 0.0M
2022-02-19 26.23 27.52 26.10 27.18 0.0M
2022-02-18 25.08 26.98 24.99 26.98 0.0M
2022-02-17 25.58 26.25 24.83 24.83 0.0M
2022-02-16 27.95 27.95 25.25 25.53 0.0M
2022-02-15 27.35 29.10 27.19 27.55 0.0M
2022-02-12 25.03 27.82 24.25 27.53 0.0M
2022-02-11 22.93 24.85 22.70 24.68 0.0M
2022-02-10 23.33 23.33 22.63 22.63 0.0M
2022-02-09 24.31 24.45 23.42 23.48 0.0M
2022-02-08 24.95 25.51 24.10 24.33 0.0M
2022-02-05 24.98 26.19 24.49 25.13 0.0M
2022-02-04 24.48 26.04 24.24 25.48 0.0M
2022-02-03 23.56 24.18 23.51 24.18 0.0M
2022-02-02 25.40 25.62 23.88 23.88 0.0M
2022-02-01 27.05 27.62 25.54 25.58 0.0M
2022-01-29 27.85 29.14 27.01 27.08 0.0M
2022-01-28 28.76 28.89 26.91 28.23 0.0M
2022-01-27 27.40 28.38 26.20 28.38 0.0M
2022-01-26 28.58 29.45 27.31 27.98 0.0M
2022-01-25 26.41 30.31 26.25 27.45 0.0M
2022-01-22 25.53 27.03 25.18 27.03 0.0M
2022-01-21 24.00 25.23 23.61 25.23 0.0M
2022-01-20 24.50 24.58 23.68 24.58 0.0M
2022-01-19 22.38 23.42 22.38 23.28 0.0M
2022-01-15 22.05 22.81 21.71 21.83 0.0M
2022-01-14 21.22 22.13 20.65 22.13 0.0M
2022-01-13 20.85 21.14 20.47 20.83 0.0M
2022-01-12 21.73 22.30 21.00 21.08 0.0M
2022-01-11 21.85 23.68 21.68 21.68 0.0M
2022-01-08 22.85 23.10 22.04 22.18 0.0M
2022-01-07 22.71 23.03 22.20 22.93 0.0M
2022-01-06 21.55 22.62 21.15 22.58 0.0M
2022-01-05 21.38 21.76 21.21 21.43 0.0M
2022-01-04 21.78 21.94 21.43 21.43 0.0M
2022-01-01 21.98 22.20 21.81 21.93 0.0M