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
2024-12-31 17.85 18.73 17.55 17.88 0.0M
2024-12-28 17.08 18.11 17.00 17.53 0.0M
2024-12-27 16.88 17.30 16.83 16.98 0.0M
2024-12-25 17.33 17.43 16.83 16.83 0.0M
2024-12-24 18.30 18.75 17.53 17.53 0.0M
2024-12-21 20.60 21.75 18.58 18.58 0.0M
2024-12-20 19.05 21.03 18.85 21.03 0.0M
2024-12-19 17.68 20.23 17.50 20.23 0.0M
2024-12-18 16.69 17.02 16.60 16.98 0.0M
2024-12-17 16.33 16.63 16.20 16.63 0.0M
2024-12-14 16.18 16.46 16.00 16.33 0.0M
2024-12-13 16.21 16.43 16.11 16.33 0.0M
2024-12-12 16.31 16.33 15.88 16.23 0.0M
2024-12-11 16.30 16.30 16.10 16.23 0.0M
2024-12-10 15.98 16.33 15.91 16.33 0.0M
2024-12-07 16.30 16.30 15.87 15.93 0.0M
2024-12-06 16.18 16.23 16.10 16.18 0.0M
2024-12-05 15.90 16.08 15.80 16.08 0.0M
2024-12-04 16.03 16.31 15.88 15.93 0.0M
2024-12-03 16.03 16.08 15.95 16.03 0.0M
2024-11-30 16.13 16.15 15.98 16.03 0.0M
2024-11-28 16.33 16.58 16.27 16.28 0.0M
2024-11-27 16.45 16.60 16.21 16.33 0.0M
2024-11-26 16.48 16.91 16.40 16.43 0.0M
2024-11-23 17.28 17.44 16.83 16.83 0.0M
2024-11-22 17.50 17.71 16.95 17.28 0.0M
2024-11-21 16.87 17.70 16.73 17.33 0.0M
2024-11-20 15.80 16.99 15.80 16.38 0.0M
2024-11-19 16.05 16.40 15.62 15.88 0.0M
2024-11-16 15.75 17.05 15.60 16.33 0.0M
2024-11-15 15.53 15.53 15.21 15.53 0.0M
2024-11-14 15.93 15.98 15.40 15.43 0.0M
2024-11-13 15.83 16.06 15.61 15.73 0.0M
2024-11-12 15.55 15.71 15.45 15.68 0.0M
2024-11-09 15.83 16.02 15.75 15.78 0.0M
2024-11-08 16.28 16.28 15.80 15.83 0.0M
2024-11-07 16.56 16.67 16.07 16.33 0.0M
2024-11-06 18.73 18.75 17.83 17.83 0.0M
2024-11-05 19.30 19.40 18.70 18.73 0.0M
2024-11-02 19.62 19.73 18.92 19.48 0.0M
2024-11-01 18.78 19.72 18.78 19.68 0.0M
2024-10-31 18.13 18.63 18.10 18.63 0.0M
2024-10-30 18.28 18.33 17.98 18.13 0.0M
2024-10-29 18.26 18.47 18.10 18.28 0.0M
2024-10-26 18.38 19.03 18.09 19.03 0.0M
2024-10-25 18.38 18.97 18.23 18.33 0.0M
2024-10-24 18.03 18.81 17.97 18.58 0.0M
2024-10-23 18.24 18.28 17.84 17.88 0.0M
2024-10-22 17.88 18.31 17.88 17.93 0.0M
2024-10-19 18.23 18.25 17.93 17.93 0.0M
2024-10-18 18.48 18.55 18.26 18.28 0.0M
2024-10-17 18.65 18.69 18.47 18.48 0.0M
2024-10-16 18.51 19.33 18.30 19.33 0.0M
2024-10-15 19.25 19.31 18.50 18.58 0.0M
2024-10-12 19.73 19.76 19.27 19.33 0.0M
2024-10-11 19.55 19.74 19.32 19.58 0.0M
2024-10-10 19.98 20.00 19.35 19.48 0.0M
2024-10-09 20.47 20.51 19.67 19.88 0.0M
2024-10-08 19.17 20.70 19.17 20.63 0.0M
2024-10-05 19.78 19.83 19.11 19.23 0.0M
2024-10-04 19.31 19.93 19.30 19.88 0.0M
2024-10-03 19.30 19.83 19.06 19.13 0.0M
2024-10-02 18.00 19.45 18.00 19.33 0.0M
2024-10-01 18.48 18.80 18.11 18.13 0.0M
2024-09-28 17.90 18.58 17.85 18.58 0.0M
2024-09-27 17.67 17.99 17.52 17.83 0.0M
2024-09-26 17.78 17.94 17.61 17.83 0.0M
2024-09-25 17.58 18.00 17.51 17.68 0.0M
2024-09-24 17.68 17.85 17.49 17.73 0.0M
2024-09-21 17.78 17.91 17.52 17.73 0.0M
2024-09-20 18.00 18.05 17.75 17.78 0.0M
2024-09-19 18.68 18.82 18.03 18.53 0.0M
2024-09-18 18.73 19.18 18.52 18.93 0.0M
2024-09-17 18.48 18.99 18.40 18.73 0.0M
2024-09-14 18.56 18.60 18.09 18.48 0.0M
2024-09-13 18.80 19.04 18.52 18.58 0.0M
2024-09-12 19.44 20.61 18.63 18.73 0.0M
2024-09-11 19.90 20.30 19.36 19.38 0.0M
2024-09-10 20.28 20.70 19.62 19.63 0.0M
2024-09-07 20.10 21.54 19.29 21.03 0.0M
2024-09-06 20.35 20.45 19.51 19.58 0.0M
2024-09-05 20.57 20.93 19.57 20.68 0.0M
2024-09-04 17.43 20.28 17.33 20.08 0.0M
2024-08-31 17.68 17.75 17.42 17.43 0.0M
2024-08-30 18.38 18.38 17.70 17.78 0.0M
2024-08-29 17.58 18.51 17.57 18.43 0.0M
2024-08-28 18.08 18.15 17.63 17.63 0.0M
2024-08-27 17.98 18.31 17.90 17.98 0.0M
2024-08-24 18.78 18.78 18.05 18.05 0.0M
2024-08-23 18.48 19.06 18.35 18.93 0.0M
2024-08-22 18.35 18.75 18.29 18.48 0.0M
2024-08-21 15.50 16.03 15.40 16.03 0.0M
2024-08-20 16.00 16.05 15.32 15.43 0.0M
2024-08-17 15.83 16.10 15.65 15.78 0.0M
2024-08-16 16.30 16.52 15.55 15.78 0.0M
2024-08-15 17.43 17.60 16.28 16.28 0.0M
2024-08-14 18.85 18.85 17.43 17.48 0.0M
2024-08-13 18.83 19.25 17.76 18.88 0.0M
2024-08-10 21.45 21.76 18.93 18.93 0.0M
2024-08-09 23.26 23.67 21.51 21.53 0.0M
2024-08-08 22.35 24.01 20.97 23.13 0.0M
2024-08-07 26.27 27.68 21.60 23.10 0.0M
2024-08-06 29.71 31.26 24.84 28.85 0.0M
2024-08-03 18.82 21.78 18.59 21.78 0.0M
2024-08-02 16.40 18.20 16.35 18.03 0.0M
2024-08-01 16.66 16.70 15.98 16.43 0.0M
2024-07-31 16.48 17.21 16.27 17.13 0.0M
2024-07-30 16.53 16.75 16.31 16.43 0.0M
2024-07-27 17.23 17.32 16.68 16.68 0.0M
2024-07-26 17.40 17.96 16.75 17.63 0.0M
2024-07-25 16.00 17.48 15.80 17.48 0.0M
2024-07-24 15.90 16.01 15.55 15.68 0.0M
2024-07-23 16.40 16.52 15.77 15.78 0.0M
2024-07-20 16.13 16.66 16.10 16.53 0.0M
2024-07-19 15.63 16.24 15.53 16.03 0.0M
2024-07-18 15.43 16.00 15.43 15.83 0.0M
2024-07-17 14.35 14.35 14.12 14.33 0.0M
2024-07-16 13.81 14.25 13.81 14.23 0.0M
2024-07-13 14.11 14.15 13.80 13.98 0.0M
2024-07-12 14.23 14.37 14.02 14.23 0.0M
2024-07-11 14.23 14.25 14.01 14.18 0.0M
2024-07-10 14.20 14.27 14.10 14.23 0.0M
2024-07-09 14.33 14.33 14.07 14.18 0.0M
2024-07-06 14.23 14.48 14.17 14.40 0.0M
2024-07-04 14.26 14.38 14.21 14.33 0.0M
2024-07-03 14.43 14.55 14.21 14.28 0.0M
2024-07-02 14.78 14.90 14.43 14.43 0.0M
2024-06-29 14.78 14.93 14.75 14.93 0.0M
2024-06-28 14.83 14.95 14.78 14.78 0.0M
2024-06-27 14.98 15.09 14.87 14.88 0.0M
2024-06-26 15.20 15.30 14.95 15.03 0.0M
2024-06-25 15.33 15.40 15.16 15.28 0.0M
2024-06-22 15.68 15.93 15.31 15.38 0.0M
2024-06-21 15.23 15.73 15.17 15.68 0.0M
2024-06-19 15.23 15.33 15.12 15.28 0.0M
2024-06-18 14.46 14.55 14.18 14.33 0.0M
2024-06-15 13.99 14.61 13.99 14.43 0.0M
2024-06-14 13.95 14.29 13.92 13.98 0.0M
2024-06-13 14.28 14.30 13.89 14.03 0.0M
2024-06-12 14.18 14.45 14.17 14.23 0.0M
2024-06-11 14.38 14.53 14.16 14.23 0.0M
2024-06-08 14.28 14.54 14.11 14.23 0.0M
2024-06-07 14.38 14.46 14.26 14.33 0.0M
2024-06-06 14.55 14.56 14.35 14.38 0.0M
2024-06-05 14.63 14.90 14.52 14.53 0.0M
2024-06-04 14.40 14.90 14.37 14.53 0.0M
2024-06-01 15.03 15.12 14.53 14.53 0.0M
2024-05-31 15.23 15.24 14.72 14.98 0.0M
2024-05-30 14.75 15.07 14.75 15.03 0.0M
2024-05-29 14.33 14.67 14.22 14.58 0.0M
2024-05-25 14.73 14.73 14.30 14.33 0.0M
2024-05-24 14.35 14.75 14.25 14.68 0.0M
2024-05-23 14.33 14.60 14.23 14.48 0.0M
2024-05-22 13.57 13.65 13.36 13.38 0.0M
2024-05-21 13.58 13.67 13.47 13.63 0.0M
2024-05-18 13.78 13.79 13.59 13.63 0.0M
2024-05-17 13.78 13.85 13.72 13.78 0.0M
2024-05-16 14.25 14.28 13.75 13.78 0.0M
2024-05-15 14.53 14.58 14.21 14.28 0.0M
2024-05-14 14.33 14.54 14.30 14.53 0.0M
2024-05-11 14.55 14.60 14.39 14.43 0.0M
2024-05-10 14.60 14.72 14.55 14.58 0.0M
2024-05-09 14.68 14.77 14.60 14.63 0.0M
2024-05-08 14.73 14.82 14.62 14.73 0.0M
2024-05-07 15.03 15.10 14.78 14.78 0.0M
2024-05-04 15.46 15.53 15.10 15.13 0.0M
2024-05-03 15.78 16.01 15.58 15.63 0.0M
2024-05-02 16.18 16.35 15.50 16.03 0.0M
2024-05-01 15.63 15.98 15.55 15.98 0.0M
2024-04-30 15.83 15.90 15.58 15.63 0.0M
2024-04-27 15.82 15.97 15.75 15.93 0.0M
2024-04-26 16.38 16.85 16.00 16.00 0.0M
2024-04-25 16.08 16.37 16.04 16.23 0.0M
2024-04-24 16.68 16.68 16.15 16.23 0.0M
2024-04-23 17.55 17.70 16.70 16.73 0.0M
2024-04-20 18.02 18.20 17.48 17.93 0.0M
2024-04-19 17.28 17.75 17.24 17.63 0.0M
2024-04-18 17.80 18.15 17.35 17.58 0.0M
2024-04-17 18.30 18.30 17.21 17.38 0.0M
2024-04-16 16.70 18.05 16.56 18.03 0.0M
2024-04-13 15.98 17.82 15.94 17.18 0.0M
2024-04-12 16.45 16.75 15.85 15.88 0.0M
2024-04-11 15.82 16.59 15.66 16.28 0.0M
2024-04-10 15.90 16.40 15.83 15.83 0.0M
2024-04-09 16.45 16.48 15.81 15.93 0.0M
2024-04-06 16.35 16.55 16.09 16.53 0.0M
2024-04-05 15.63 16.56 15.32 16.33 0.0M
2024-04-04 15.95 16.08 15.52 15.63 0.0M
2024-04-03 15.47 16.18 15.43 15.78 0.0M
2024-04-02 15.28 15.63 15.27 15.43 0.0M
2024-03-29 15.23 15.40 15.10 15.38 0.0M
2024-03-28 15.28 15.45 15.18 15.18 0.0M
2024-03-27 15.40 15.40 15.22 15.38 0.0M
2024-03-26 15.68 15.78 15.42 15.48 0.0M
2024-03-23 15.48 15.64 15.40 15.63 0.0M
2024-03-22 15.38 15.63 15.35 15.53 0.0M
2024-03-21 15.93 15.98 15.51 15.53 0.0M
2024-03-20 15.40 15.59 14.92 14.93 0.0M
2024-03-19 15.53 15.61 15.21 15.33 0.0M
2024-03-16 15.42 16.16 15.25 15.68 0.0M
2024-03-15 15.03 15.73 14.90 15.38 0.0M
2024-03-14 15.18 15.18 14.97 15.03 0.0M
2024-03-13 15.73 15.90 15.06 15.08 0.0M
2024-03-12 16.03 16.34 15.67 15.78 0.0M
2024-03-09 15.48 16.40 15.36 15.93 0.0M
2024-03-08 15.75 15.80 15.34 15.63 0.0M
2024-03-07 15.53 15.64 15.21 15.63 0.0M
2024-03-06 15.15 15.95 15.08 15.63 0.0M
2024-03-05 15.03 15.10 14.97 15.08 0.0M
2024-03-02 14.98 15.18 14.87 15.08 0.0M
2024-03-01 15.18 15.30 15.00 15.03 0.0M
2024-02-29 15.05 15.26 15.03 15.23 0.0M
2024-02-28 15.18 15.18 15.01 15.03 0.0M
2024-02-27 15.42 15.48 15.22 15.33 0.0M
2024-02-24 15.78 15.83 15.41 15.48 0.0M
2024-02-23 15.62 15.91 15.44 15.88 0.0M
2024-02-22 16.18 16.37 16.10 16.13 0.0M
2024-02-21 16.08 16.50 16.00 16.28 0.0M
2024-02-17 15.93 16.06 15.70 15.93 0.0M
2024-02-16 15.88 16.15 15.81 15.98 0.0M
2024-02-15 16.43 16.43 15.94 15.98 0.0M
2024-02-14 14.98 16.73 14.94 15.88 0.0M
2024-02-13 14.67 15.03 14.55 15.03 0.0M
2024-02-10 14.48 14.69 14.38 14.68 0.0M
2024-02-09 14.58 14.78 14.51 14.53 0.0M
2024-02-08 14.63 14.71 14.51 14.58 0.0M
2024-02-07 15.03 15.05 14.64 14.68 0.0M
2024-02-06 15.58 15.67 15.00 15.03 0.0M
2024-02-03 15.33 15.64 15.20 15.58 0.0M
2024-02-02 15.68 15.78 15.31 15.48 0.0M
2024-02-01 15.13 15.75 14.94 15.73 0.0M
2024-01-31 15.27 15.27 15.00 15.08 0.0M
2024-01-30 15.18 15.38 15.10 15.23 0.0M
2024-01-27 15.43 15.45 15.05 15.18 0.0M
2024-01-26 15.13 15.33 15.05 15.33 0.0M
2024-01-25 14.70 15.18 14.61 15.18 0.0M
2024-01-24 15.07 15.13 14.78 14.83 0.0M
2024-01-23 15.53 15.60 15.18 15.18 0.0M
2024-01-20 15.85 15.89 15.59 15.68 0.0M
2024-01-19 16.33 16.35 15.94 15.98 0.0M
2024-01-18 16.25 16.66 16.13 16.38 0.0M
2024-01-17 14.87 15.22 14.68 14.93 0.0M
2024-01-13 14.33 14.53 14.18 14.53 0.0M
2024-01-12 14.15 14.68 14.08 14.23 0.0M
2024-01-11 14.38 14.38 14.22 14.23 0.0M
2024-01-10 14.80 14.95 14.43 14.48 0.0M
2024-01-09 15.20 15.25 14.60 14.78 0.0M
2024-01-06 15.63 15.88 15.01 15.13 0.0M
2024-01-05 15.52 15.65 15.37 15.63 0.0M
2024-01-04 15.18 15.75 15.18 15.63 0.0M
2024-01-03 15.23 15.75 15.17 15.23 0.0M