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
2023-12-30 15.28 15.53 15.20 15.33 0.0M
2023-12-29 15.33 15.44 15.25 15.33 0.0M
2023-12-28 15.83 15.90 15.38 15.38 0.0M
2023-12-27 16.28 16.28 15.93 15.93 0.0M
2023-12-23 16.58 16.73 16.30 16.33 0.0M
2023-12-22 16.63 16.90 16.48 16.53 0.0M
2023-12-21 15.98 16.90 15.92 16.78 0.0M
2023-12-20 14.70 14.88 14.65 14.88 0.0M
2023-12-19 14.55 14.68 14.55 14.68 0.0M
2023-12-16 14.13 14.68 14.05 14.68 0.0M
2023-12-15 14.10 14.47 14.05 14.18 0.0M
2023-12-14 14.38 14.51 14.20 14.23 0.0M
2023-12-13 14.78 14.78 14.32 14.38 0.0M
2023-12-12 15.03 15.05 14.77 14.78 0.0M
2023-12-09 15.58 15.59 15.08 15.08 0.0M
2023-12-08 15.63 15.68 15.46 15.53 0.0M
2023-12-07 15.38 15.57 15.21 15.53 0.0M
2023-12-06 15.68 15.73 15.40 15.43 0.0M
2023-12-05 15.46 15.91 15.46 15.58 0.0M
2023-12-02 15.53 15.58 15.37 15.53 0.0M
2023-12-01 15.80 15.85 15.57 15.58 0.0M
2023-11-30 15.48 15.84 15.40 15.83 0.0M
2023-11-29 15.83 15.83 15.55 15.58 0.0M
2023-11-28 15.78 15.85 15.67 15.73 0.0M
2023-11-25 16.13 16.16 15.65 15.73 0.0M
2023-11-23 15.98 16.25 15.87 16.23 0.0M
2023-11-22 16.38 16.43 16.05 16.08 0.0M
2023-11-21 16.38 16.38 16.16 16.33 0.0M
2023-11-18 16.63 16.63 16.35 16.38 0.0M
2023-11-17 16.73 16.90 16.56 16.63 0.0M
2023-11-16 16.83 16.99 16.75 16.83 0.0M
2023-11-15 15.83 15.84 15.29 15.73 0.0M
2023-11-14 16.18 16.19 15.69 15.88 0.0M
2023-11-11 16.40 16.60 15.88 15.98 0.0M
2023-11-10 16.00 16.75 15.81 16.53 0.0M
2023-11-09 16.38 16.41 15.99 16.08 0.0M
2023-11-08 16.58 16.60 16.22 16.33 0.0M
2023-11-07 16.78 16.80 16.38 16.38 0.0M
2023-11-04 17.38 17.47 16.86 16.93 0.0M
2023-11-03 17.88 17.88 17.35 17.38 0.0M
2023-11-02 18.63 18.75 17.84 17.93 0.0M
2023-11-01 19.78 19.80 18.62 18.68 0.0M
2023-10-31 20.73 20.73 19.71 19.78 0.0M
2023-10-28 20.13 21.21 19.96 21.08 0.0M
2023-10-27 20.75 20.94 20.14 20.43 0.0M
2023-10-26 19.45 20.60 19.15 20.23 0.0M
2023-10-25 19.65 20.00 19.21 19.23 0.0M
2023-10-24 20.55 21.58 19.60 19.88 0.0M
2023-10-21 20.65 20.95 20.25 20.83 0.0M
2023-10-20 19.65 20.68 19.29 20.68 0.0M
2023-10-19 19.00 19.67 18.90 19.48 0.0M
2023-10-18 18.20 18.73 17.70 18.43 0.0M
2023-10-17 19.26 19.70 17.96 18.03 0.0M
2023-10-14 17.58 20.08 17.50 19.78 0.0M
2023-10-13 17.15 18.33 16.87 17.68 0.0M
2023-10-12 17.63 18.13 17.23 17.23 0.0M
2023-10-11 18.23 18.23 17.49 17.63 0.0M
2023-10-10 19.00 19.40 18.23 18.23 0.0M
2023-10-07 18.90 19.46 18.12 18.43 0.0M
2023-10-06 19.02 19.64 18.75 18.83 0.0M
2023-10-05 20.19 20.32 18.90 18.93 0.0M
2023-10-04 18.25 19.95 18.00 19.68 0.0M
2023-10-03 17.88 18.54 17.71 18.23 0.0M
2023-09-30 17.78 18.21 17.35 18.18 0.0M
2023-09-29 18.68 18.83 17.88 17.98 0.0M
2023-09-28 18.80 19.58 18.68 18.68 0.0M
2023-09-27 18.33 19.25 18.07 19.08 0.0M
2023-09-26 17.78 18.37 17.64 17.88 0.0M
2023-09-23 17.73 17.90 17.45 17.88 0.0M
2023-09-22 16.93 17.80 16.92 17.80 0.0M
2023-09-21 16.38 16.98 16.15 16.98 0.0M
2023-09-20 15.68 15.98 15.40 15.58 0.0M
2023-09-19 15.78 16.02 15.45 15.63 0.0M
2023-09-16 15.18 15.81 15.12 15.73 0.0M
2023-09-15 15.53 15.65 15.22 15.23 0.0M
2023-09-14 15.93 16.00 15.56 15.63 0.0M
2023-09-13 15.78 15.98 15.62 15.88 0.0M
2023-09-12 15.93 16.09 15.71 15.78 0.0M
2023-09-09 16.25 16.68 15.95 16.08 0.0M
2023-09-08 16.68 17.00 16.35 16.48 0.0M
2023-09-07 16.35 16.74 16.26 16.43 0.0M
2023-09-06 16.28 16.40 16.06 16.23 0.0M
2023-09-02 16.35 16.35 16.07 16.23 0.0M
2023-09-01 16.73 16.78 16.38 16.38 0.0M
2023-08-31 17.11 17.28 16.68 16.68 0.0M
2023-08-30 17.48 17.60 17.05 17.18 0.0M
2023-08-29 17.98 17.99 17.48 17.48 0.0M
2023-08-26 18.83 18.90 17.99 18.13 0.0M
2023-08-25 17.88 18.83 17.85 18.83 0.0M
2023-08-24 18.45 18.65 18.13 18.23 0.0M
2023-08-23 18.50 18.81 18.16 18.68 0.0M
2023-08-22 18.90 18.97 18.45 18.53 0.0M
2023-08-19 19.13 19.70 18.87 18.93 0.0M
2023-08-18 18.48 19.20 18.27 19.18 0.0M
2023-08-17 18.43 18.58 18.00 18.53 0.0M
2023-08-16 16.65 17.83 16.65 17.83 0.0M
2023-08-15 17.17 17.49 16.71 16.73 0.0M
2023-08-12 17.62 18.05 17.03 17.03 0.0M
2023-08-11 17.38 18.08 16.77 17.68 0.0M
2023-08-10 17.58 18.15 17.28 17.48 0.0M
2023-08-09 17.63 19.02 17.53 17.68 0.0M
2023-08-08 17.90 18.05 17.38 17.38 0.0M
2023-08-05 17.45 18.25 16.87 18.08 0.0M
2023-08-04 17.78 18.55 17.43 17.43 0.0M
2023-08-03 17.71 18.20 17.08 17.78 0.0M
2023-08-02 16.38 16.80 16.37 16.63 0.0M
2023-08-01 16.48 16.62 16.33 16.33 0.0M
2023-07-29 16.73 16.83 16.31 16.58 0.0M
2023-07-28 16.43 17.22 16.17 16.88 0.0M
2023-07-27 16.75 16.89 16.36 16.43 0.0M
2023-07-26 16.68 16.78 16.43 16.78 0.0M
2023-07-25 17.08 17.08 16.65 16.68 0.0M
2023-07-22 17.28 17.28 16.80 17.08 0.0M
2023-07-21 17.43 17.54 17.15 17.28 0.0M
2023-07-20 17.03 17.37 16.87 17.28 0.0M
2023-07-19 15.78 15.78 15.52 15.53 0.0M
2023-07-18 15.75 15.88 15.46 15.78 0.0M
2023-07-15 16.03 16.06 15.67 15.78 0.0M
2023-07-14 15.65 15.90 15.39 15.88 0.0M
2023-07-13 16.57 16.58 15.76 15.78 0.0M
2023-07-12 16.50 16.81 16.32 16.58 0.0M
2023-07-11 17.28 17.28 16.70 16.73 0.0M
2023-07-08 17.28 17.55 16.65 16.78 0.0M
2023-07-07 16.73 18.44 16.69 17.28 0.0M
2023-07-06 16.43 16.58 16.33 16.48 0.0M
2023-07-04 16.35 16.37 16.26 16.33 0.0M
2023-07-01 16.63 16.63 16.36 16.43 0.0M
2023-06-30 16.38 16.68 16.30 16.68 0.0M
2023-06-29 16.88 16.96 16.38 16.38 0.0M
2023-06-28 17.28 17.33 16.69 16.83 0.0M
2023-06-27 17.53 17.71 17.13 17.38 0.0M
2023-06-24 17.48 17.69 17.32 17.53 0.0M
2023-06-23 17.64 17.74 17.23 17.33 0.0M
2023-06-22 17.88 17.88 17.51 17.53 0.0M
2023-06-21 16.58 16.88 16.53 16.53 0.0M
2023-06-17 17.10 17.23 16.49 16.53 0.0M
2023-06-16 16.68 17.08 16.47 17.08 0.0M
2023-06-15 17.15 17.15 16.58 16.58 0.0M
2023-06-14 17.03 17.15 16.83 17.08 0.0M
2023-06-13 17.03 17.31 17.01 17.08 0.0M
2023-06-10 17.08 17.32 16.95 17.08 0.0M
2023-06-09 17.63 17.63 16.93 17.08 0.0M
2023-06-08 17.46 17.69 17.37 17.53 0.0M
2023-06-07 18.43 18.45 17.35 17.38 0.0M
2023-06-06 18.88 18.88 18.33 18.33 0.0M
2023-06-03 19.33 19.33 18.54 18.78 0.0M
2023-06-02 20.33 20.33 19.38 19.38 0.0M
2023-06-01 20.93 20.95 20.34 20.45 0.0M
2023-05-31 20.62 21.07 20.32 20.58 0.0M
2023-05-27 21.73 21.85 20.77 20.98 0.0M
2023-05-26 21.88 22.09 21.65 21.83 0.0M
2023-05-25 21.62 22.26 21.62 22.13 0.0M
2023-05-24 21.43 21.84 21.25 21.68 0.0M
2023-05-23 21.67 21.68 21.23 21.43 0.0M
2023-05-20 20.88 21.66 20.70 21.48 0.0M
2023-05-19 21.68 21.70 20.98 20.98 0.0M
2023-05-18 22.18 22.20 21.57 21.68 0.0M
2023-05-17 20.30 20.64 20.08 20.53 0.0M
2023-05-16 20.37 20.60 20.07 20.08 0.0M
2023-05-13 20.45 21.00 20.25 20.63 0.0M
2023-05-12 20.73 21.37 20.50 20.58 0.0M
2023-05-11 21.25 21.58 20.56 20.78 0.0M
2023-05-10 21.08 21.35 21.05 21.33 0.0M
2023-05-09 21.38 21.44 20.93 20.93 0.0M
2023-05-06 22.63 22.68 21.24 21.33 0.0M
2023-05-05 22.10 23.23 22.00 22.98 0.0M
2023-05-04 21.43 21.99 21.27 21.88 0.0M
2023-05-03 21.13 22.51 21.00 21.48 0.0M
2023-05-02 21.23 21.33 20.49 20.83 0.0M
2023-04-29 21.80 22.13 21.28 21.28 0.0M
2023-04-28 22.18 22.18 21.57 21.73 0.0M
2023-04-27 22.53 22.96 22.10 22.48 0.0M
2023-04-26 21.73 22.98 21.70 22.68 0.0M
2023-04-25 21.97 22.01 21.57 21.63 0.0M
2023-04-22 21.89 21.92 21.61 21.68 0.0M
2023-04-21 21.48 21.85 21.41 21.73 0.0M
2023-04-20 21.33 21.69 21.15 21.38 0.0M
2023-04-19 19.62 19.68 19.30 19.53 0.0M
2023-04-18 20.02 20.20 19.46 19.63 0.0M
2023-04-15 20.46 20.68 20.11 20.13 0.0M
2023-04-14 20.93 20.93 20.31 20.43 0.0M
2023-04-13 21.08 21.14 20.53 21.03 0.0M
2023-04-12 21.18 21.28 20.75 20.98 0.0M
2023-04-11 21.53 21.71 21.14 21.18 0.0M
2023-04-07 21.98 22.06 21.37 21.53 0.0M
2023-04-06 22.09 22.43 21.80 21.88 0.0M
2023-04-05 21.63 22.49 21.40 21.93 0.0M
2023-04-04 22.43 22.43 21.57 21.58 0.0M
2023-04-01 22.33 22.38 21.89 22.08 0.0M
2023-03-31 22.13 22.65 21.90 22.18 0.0M
2023-03-30 22.28 22.33 22.08 22.13 0.0M
2023-03-29 22.90 23.30 22.63 22.63 0.0M
2023-03-28 23.85 24.30 23.05 23.08 0.0M
2023-03-25 24.23 25.97 23.98 24.08 0.0M
2023-03-24 23.33 24.63 22.65 24.48 0.0M
2023-03-23 23.58 23.83 22.61 23.83 0.0M
2023-03-22 24.85 24.85 22.77 22.78 0.0M
2023-03-21 27.87 27.87 24.92 24.93 0.0M
2023-03-18 23.62 26.21 23.41 26.08 0.0M
2023-03-17 25.40 26.61 23.58 23.58 0.0M
2023-03-16 23.54 27.82 23.48 26.23 0.0M
2023-03-15 25.34 25.51 22.79 23.88 0.0M
2023-03-14 23.14 27.04 23.14 25.18 0.0M
2023-03-11 22.77 26.46 22.05 24.73 0.0M
2023-03-10 20.48 22.53 20.21 22.53 0.0M
2023-03-09 20.85 21.00 20.43 20.43 0.0M
2023-03-08 20.33 20.87 20.26 20.83 0.0M
2023-03-07 20.72 20.80 20.33 20.33 0.0M
2023-03-04 21.43 21.43 20.68 20.68 0.0M
2023-03-03 22.48 22.50 21.27 21.28 0.0M
2023-03-02 21.78 22.22 21.65 21.98 0.0M
2023-03-01 22.30 22.43 21.71 21.93 0.0M
2023-02-28 22.73 22.73 22.15 22.23 0.0M
2023-02-25 22.20 23.20 22.18 22.88 0.0M
2023-02-24 22.58 22.88 22.05 22.08 0.0M
2023-02-23 23.18 23.54 22.71 22.73 0.0M
2023-02-22 22.38 23.38 22.38 23.38 0.0M
2023-02-18 22.10 22.50 21.95 22.03 0.0M
2023-02-17 21.08 21.90 21.03 21.88 0.0M
2023-02-16 21.63 21.66 21.13 21.13 0.0M
2023-02-15 21.20 21.20 20.34 20.53 0.0M
2023-02-14 22.15 22.15 21.18 21.18 0.0M
2023-02-11 21.88 22.54 21.75 21.98 0.0M
2023-02-10 21.03 21.78 20.70 21.78 0.0M
2023-02-09 20.48 21.45 20.40 21.28 0.0M
2023-02-08 20.88 21.16 20.27 20.53 0.0M
2023-02-07 20.72 21.04 20.65 20.93 0.0M
2023-02-04 20.55 21.05 20.38 20.58 0.0M
2023-02-03 19.83 20.80 19.53 20.48 0.0M
2023-02-02 20.53 20.78 19.80 19.88 0.0M
2023-02-01 20.98 21.25 20.32 20.43 0.0M
2023-01-31 20.80 21.18 20.78 20.88 0.0M
2023-01-28 20.83 20.88 20.20 20.53 0.0M
2023-01-27 20.98 21.10 20.75 20.78 0.0M
2023-01-26 21.23 21.91 21.03 21.03 0.0M
2023-01-25 21.83 21.99 21.02 21.03 0.0M
2023-01-24 22.00 22.02 21.71 21.83 0.0M
2023-01-21 22.38 22.68 21.98 21.98 0.0M
2023-01-20 22.70 23.19 22.43 22.58 0.0M
2023-01-19 21.80 22.61 21.62 22.53 0.0M
2023-01-18 20.98 21.19 20.73 20.98 0.0M
2023-01-14 21.32 21.50 20.57 20.68 0.0M
2023-01-13 22.33 22.43 21.27 21.28 0.0M
2023-01-12 22.28 22.37 22.02 22.33 0.0M
2023-01-11 23.23 23.45 22.19 22.23 0.0M
2023-01-10 22.88 23.24 22.65 23.13 0.0M
2023-01-07 23.53 23.60 22.65 22.98 0.0M
2023-01-06 23.47 23.76 23.33 23.53 0.0M
2023-01-05 24.08 24.08 23.42 23.43 0.0M
2023-01-04 24.38 24.79 24.05 24.18 0.0M