Cboe S

VIX1Y
🏛️ 미국 →
22.13
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
2022-12-31 27.38 27.62 27.18 27.30 0.0M
2022-12-30 27.40 27.42 27.02 27.02 0.0M
2022-12-29 27.43 27.66 27.20 27.50 0.0M
2022-12-28 27.51 27.77 27.34 27.38 0.0M
2022-12-24 27.73 27.92 27.30 27.34 0.0M
2022-12-23 27.30 28.30 27.30 27.83 0.0M
2022-12-22 27.68 27.77 27.11 27.13 0.0M
2022-12-21 28.32 28.45 27.82 27.85 0.0M
2022-12-20 28.55 28.56 28.18 28.38 0.0M
2022-12-17 28.71 29.08 28.36 28.55 0.0M
2022-12-16 27.76 28.72 27.73 28.57 0.0M
2022-12-15 27.79 27.98 27.33 27.51 0.0M
2022-12-14 27.03 28.18 27.03 27.85 0.0M
2022-12-13 28.07 28.17 27.92 28.06 0.0M
2022-12-10 27.70 28.07 27.45 28.00 0.0M
2022-12-09 27.87 28.05 27.67 27.71 0.0M
2022-12-08 27.85 28.11 27.73 27.99 0.0M
2022-12-07 27.31 28.93 27.28 27.67 0.0M
2022-12-06 27.61 28.71 27.22 27.33 0.0M
2022-12-03 27.81 27.82 27.29 27.35 0.0M
2022-12-02 27.67 27.93 27.44 27.51 0.0M
2022-12-01 28.50 28.72 27.59 27.69 0.0M
2022-11-30 28.71 28.82 28.27 28.65 0.0M
2022-11-29 28.30 28.74 28.19 28.72 0.0M
2022-11-26 27.85 27.95 27.81 27.92 0.0M
2022-11-24 28.06 28.06 27.66 27.72 0.0M
2022-11-23 28.36 28.43 27.96 27.97 0.0M
2022-11-22 28.94 28.97 28.49 28.52 0.0M
2022-11-19 28.87 29.14 28.76 28.88 0.0M
2022-11-18 29.59 29.59 29.01 29.10 0.0M
2022-11-17 29.44 29.48 29.11 29.19 0.0M
2022-11-16 29.08 29.80 28.94 29.42 0.0M
2022-11-15 29.17 29.43 28.92 29.42 0.0M
2022-11-12 29.01 29.12 28.76 29.07 0.0M
2022-11-11 29.16 31.29 28.74 31.29 0.0M
2022-11-10 29.63 31.96 29.52 30.14 0.0M
2022-11-09 29.05 29.63 28.89 29.60 0.0M
2022-11-08 29.00 29.35 28.92 29.03 0.0M
2022-11-05 28.98 29.43 28.76 29.16 0.0M
2022-11-04 29.94 30.01 29.13 29.33 0.0M
2022-11-03 29.46 36.98 29.04 29.74 0.0M
2022-11-02 29.53 35.42 29.37 29.38 0.0M
2022-11-01 29.89 29.93 29.62 29.73 0.0M
2022-10-29 30.30 30.30 29.53 29.57 0.0M
2022-10-28 30.58 30.66 30.22 30.58 0.0M
2022-10-27 31.02 31.04 30.52 30.68 0.0M
2022-10-26 31.61 31.66 30.83 31.00 0.0M
2022-10-25 31.75 32.08 31.62 31.64 0.0M
2022-10-22 32.00 32.03 31.51 31.71 0.0M
2022-10-21 32.11 32.16 31.57 31.96 0.0M
2022-10-20 32.07 32.31 31.82 32.08 0.0M
2022-10-19 31.71 32.24 31.65 31.79 0.0M
2022-10-18 32.17 32.27 31.81 32.14 0.0M
2022-10-15 31.96 43.39 31.76 32.81 0.0M
2022-10-14 33.57 44.93 32.06 32.24 0.0M
2022-10-13 33.24 44.86 32.92 33.04 0.0M
2022-10-12 33.07 33.43 32.62 33.14 0.0M
2022-10-11 32.63 33.32 32.62 32.81 0.0M
2022-10-08 31.76 32.70 31.72 32.58 0.0M
2022-10-07 31.06 31.62 30.82 31.60 0.0M
2022-10-06 31.00 44.28 30.57 30.89 0.0M
2022-10-05 30.59 31.21 30.33 30.77 0.0M
2022-10-04 31.74 32.31 31.00 31.38 0.0M
2022-10-01 32.12 47.61 31.36 32.08 0.0M
2022-09-30 32.02 32.80 31.98 32.12 0.0M
2022-09-29 32.25 32.43 31.36 31.57 0.0M
2022-09-28 31.21 46.39 30.98 32.22 0.0M
2022-09-27 31.10 31.89 30.61 31.73 0.0M
2022-09-24 30.10 31.69 30.07 30.83 0.0M
2022-09-23 29.63 30.17 29.50 29.75 0.0M
2022-09-22 29.50 30.02 28.99 30.00 0.0M
2022-09-21 29.46 29.73 28.97 29.57 0.0M
2022-09-20 29.83 29.83 29.11 29.13 0.0M
2022-09-17 29.93 30.36 29.47 29.52 0.0M
2022-09-16 29.52 29.93 29.19 29.47 0.0M
2022-09-15 29.67 29.78 29.23 29.41 0.0M
2022-09-14 29.21 43.48 28.68 29.69 0.0M
2022-09-13 28.14 28.58 27.96 28.08 0.0M
2022-09-10 28.17 28.62 27.95 28.29 0.0M
2022-09-09 29.14 29.19 28.43 28.45 0.0M
2022-09-08 29.50 29.52 28.69 28.75 0.0M
2022-09-07 28.76 29.87 28.74 29.45 0.0M
2022-09-03 28.66 29.58 28.35 29.15 0.0M
2022-09-02 29.44 29.87 29.02 29.17 0.0M
2022-09-01 29.34 29.54 28.90 29.26 0.0M
2022-08-31 29.25 29.72 28.75 29.31 0.0M
2022-08-30 29.76 29.76 29.07 29.32 0.0M
2022-08-27 28.32 29.62 28.26 29.47 0.0M
2022-08-26 28.48 28.58 28.09 28.21 0.0M
2022-08-25 28.96 29.25 28.43 28.46 0.0M
2022-08-24 29.18 29.27 28.70 28.85 0.0M
2022-08-23 28.95 29.20 28.74 29.08 0.0M
2022-08-20 28.13 28.86 28.12 28.36 0.0M
2022-08-19 28.12 41.75 27.73 27.84 0.0M
2022-08-18 27.89 28.99 27.66 27.94 0.0M
2022-08-17 27.65 27.77 27.46 27.58 0.0M
2022-08-16 28.18 28.26 27.48 27.64 0.0M
2022-08-13 27.87 27.98 27.49 27.70 0.0M
2022-08-12 27.77 28.10 27.58 27.97 0.0M
2022-08-11 28.23 28.50 27.68 27.82 0.0M
2022-08-10 28.63 28.77 28.49 28.62 0.0M
2022-08-09 28.38 28.70 28.11 28.56 0.0M
2022-08-06 28.78 28.78 28.24 28.45 0.0M
2022-08-05 28.48 28.63 28.37 28.44 0.0M
2022-08-04 28.82 29.23 28.23 28.49 0.0M
2022-08-03 29.11 29.43 28.61 29.19 0.0M
2022-08-02 28.68 28.77 28.41 28.76 0.0M
2022-07-30 28.64 28.65 28.26 28.54 0.0M
2022-07-29 29.25 29.40 28.65 28.79 0.0M
2022-07-28 29.76 30.08 29.00 29.53 0.0M
2022-07-27 29.95 30.29 29.69 30.02 0.0M
2022-07-26 29.78 29.92 29.53 29.74 0.0M
2022-07-23 29.72 30.16 29.61 29.90 0.0M
2022-07-22 30.10 30.32 29.73 29.88 0.0M
2022-07-21 30.29 30.45 29.95 30.08 0.0M
2022-07-20 30.52 30.53 29.99 30.33 0.0M
2022-07-19 30.31 31.03 30.25 30.92 0.0M
2022-07-16 30.66 31.04 30.29 30.53 0.0M
2022-07-15 31.39 31.66 30.93 31.11 0.0M
2022-07-14 31.08 31.36 30.34 30.90 0.0M
2022-07-13 30.31 31.07 30.13 30.66 0.0M
2022-07-12 29.91 30.86 29.83 30.20 0.0M
2022-07-09 29.79 29.96 29.37 29.54 0.0M
2022-07-08 29.74 29.94 29.53 29.80 0.0M
2022-07-07 30.14 31.52 29.82 29.97 0.0M
2022-07-06 31.04 31.93 30.00 30.08 0.0M
2022-07-02 31.07 31.27 30.29 30.41 0.0M
2022-07-01 31.12 31.77 30.81 31.10 0.0M
2022-06-30 30.64 30.94 30.44 30.65 0.0M
2022-06-29 29.81 30.72 29.61 30.59 0.0M
2022-06-28 30.28 30.68 30.00 30.10 0.0M
2022-06-25 30.53 30.69 30.22 30.56 0.0M
2022-06-24 30.92 31.46 30.77 31.02 0.0M
2022-06-23 31.87 31.87 31.00 31.13 0.0M
2022-06-22 31.44 31.78 31.01 31.59 0.0M
2022-06-18 32.77 33.09 32.05 32.47 0.0M
2022-06-17 32.75 33.59 32.60 33.29 0.0M
2022-06-16 32.21 32.42 31.12 31.71 0.0M
2022-06-15 32.98 33.15 32.58 32.89 0.0M
2022-06-14 32.40 37.46 32.13 33.19 0.0M
2022-06-11 30.88 36.47 30.73 31.06 0.0M
2022-06-10 29.79 30.31 29.53 30.23 0.0M
2022-06-09 29.80 29.88 29.36 29.55 0.0M
2022-06-08 30.27 30.27 29.44 29.53 0.0M
2022-06-07 29.59 30.05 29.44 29.91 0.0M
2022-06-04 29.88 30.14 29.64 29.82 0.0M
2022-06-03 30.23 30.31 29.21 29.43 0.0M
2022-06-02 29.95 31.15 29.75 30.09 0.0M
2022-06-01 30.67 30.97 30.00 30.30 0.0M
2022-05-28 30.54 30.54 30.10 30.21 0.0M
2022-05-27 31.02 31.34 30.57 30.87 0.0M
2022-05-26 32.03 32.03 30.92 31.25 0.0M
2022-05-25 31.92 32.57 31.56 31.72 0.0M
2022-05-24 31.67 32.08 31.24 31.61 0.0M
2022-05-21 31.60 33.25 31.30 31.99 0.0M
2022-05-20 33.12 33.47 31.72 31.98 0.0M
2022-05-19 31.02 33.30 30.95 32.80 0.0M
2022-05-18 30.33 30.79 30.20 30.46 0.0M
2022-05-17 31.38 31.38 30.80 31.06 0.0M
2022-05-14 31.52 31.71 30.97 31.45 0.0M
2022-05-13 33.02 37.21 31.96 32.15 0.0M
2022-05-12 32.59 33.24 31.56 32.63 0.0M
2022-05-11 32.11 43.27 32.04 32.52 0.0M
2022-05-10 32.58 33.28 32.37 33.13 0.0M
2022-05-07 32.13 33.39 31.60 31.96 0.0M
2022-05-06 29.79 87.35 29.66 31.63 0.0M
2022-05-05 30.71 30.88 29.24 29.52 0.0M
2022-05-04 31.51 31.65 30.59 30.75 0.0M
2022-05-03 32.02 32.99 31.54 31.71 0.0M
2022-04-30 31.05 32.20 30.69 31.72 0.0M
2022-04-29 30.70 35.71 30.19 31.11 0.0M
2022-04-28 31.50 32.02 30.72 31.65 0.0M
2022-04-27 30.61 32.26 30.55 32.03 0.0M
2022-04-26 30.96 31.48 30.17 30.29 0.0M
2022-04-23 29.34 30.95 29.17 30.80 0.0M
2022-04-22 27.93 29.28 27.83 29.22 0.0M
2022-04-21 28.28 28.54 28.01 28.23 0.0M
2022-04-20 29.04 29.09 28.22 28.68 0.0M
2022-04-19 29.35 29.53 28.95 29.09 0.0M
2022-04-15 28.58 30.13 28.45 29.27 0.0M
2022-04-14 29.41 29.62 28.67 28.80 0.0M
2022-04-13 29.20 29.83 28.88 29.55 0.0M
2022-04-12 28.84 29.42 28.76 29.37 0.0M
2022-04-09 28.63 28.90 28.16 28.63 0.0M
2022-04-08 28.93 29.27 28.35 28.61 0.0M
2022-04-07 28.95 29.44 28.60 28.92 0.0M
2022-04-06 27.77 28.64 27.60 28.51 0.0M
2022-04-05 28.09 28.13 27.52 27.60 0.0M
2022-04-02 28.09 28.32 27.77 28.14 0.0M
2022-04-01 28.00 28.65 27.86 28.27 0.0M
2022-03-31 27.71 28.19 27.50 27.80 0.0M
2022-03-30 27.77 28.01 27.50 27.56 0.0M
2022-03-29 28.32 28.71 27.94 28.01 0.0M
2022-03-26 28.46 28.66 27.99 28.06 0.0M
2022-03-25 28.76 28.99 28.23 28.41 0.0M
2022-03-24 28.94 28.99 28.46 28.73 0.0M
2022-03-23 28.68 43.80 28.40 28.48 0.0M
2022-03-22 29.07 30.93 28.31 28.72 0.0M
2022-03-19 29.84 30.27 28.40 28.43 0.0M
2022-03-18 30.34 49.08 29.18 29.59 0.0M
2022-03-17 31.11 31.41 30.13 30.26 0.0M
2022-03-16 32.73 32.73 31.30 31.61 0.0M
2022-03-15 31.77 34.34 31.11 32.52 0.0M
2022-03-12 30.57 46.15 29.27 31.71 0.0M
2022-03-11 31.75 45.57 30.01 30.92 0.0M
2022-03-10 30.92 46.39 29.23 31.28 0.0M
2022-03-09 31.68 48.57 29.32 32.05 0.0M
2022-03-08 30.61 47.47 30.18 32.15 0.0M
2022-03-05 30.63 48.43 28.85 30.68 0.0M
2022-03-04 29.44 37.63 29.35 29.81 0.0M
2022-03-03 30.36 42.80 29.46 29.86 0.0M
2022-03-02 29.49 44.49 29.27 30.91 0.0M
2022-03-01 29.62 43.59 27.83 29.41 0.0M
2022-02-26 28.98 44.05 26.58 28.45 0.0M
2022-02-25 31.86 45.77 28.38 29.79 0.0M
2022-02-24 28.71 42.28 27.95 29.74 0.0M
2022-02-23 29.38 42.83 27.25 28.85 0.0M
2022-02-19 28.87 40.89 27.30 29.15 0.0M
2022-02-18 28.18 39.45 27.23 28.99 0.0M
2022-02-17 28.34 38.05 26.54 27.67 0.0M
2022-02-16 28.39 28.48 27.79 28.01 0.0M
2022-02-15 29.08 41.63 27.79 28.96 0.0M
2022-02-12 27.54 43.69 26.99 28.85 0.0M
2022-02-11 27.10 33.66 25.71 27.84 0.0M
2022-02-10 26.17 27.88 26.17 26.60 0.0M
2022-02-09 27.61 30.32 25.99 28.05 0.0M
2022-02-08 27.17 34.14 26.63 27.80 0.0M
2022-02-05 28.17 34.80 26.64 28.05 0.0M
2022-02-04 27.87 39.41 26.83 28.25 0.0M
2022-02-03 26.99 38.48 26.34 27.40 0.0M
2022-02-02 27.76 33.71 26.60 27.05 0.0M
2022-02-01 29.29 52.48 27.45 28.00 0.0M
2022-01-29 29.72 33.75 28.32 29.05 0.0M
2022-01-28 29.58 37.69 29.06 29.89 0.0M
2022-01-27 29.57 37.59 28.17 30.38 0.0M
2022-01-26 31.26 38.92 29.21 30.47 0.0M
2022-01-25 30.00 40.00 29.86 30.36 0.0M
2022-01-22 28.65 35.71 27.17 29.67 0.0M
2022-01-21 27.76 35.00 26.96 28.45 0.0M
2022-01-20 27.94 36.64 27.26 28.14 0.0M
2022-01-19 27.58 36.21 25.59 28.01 0.0M
2022-01-15 27.62 38.40 25.38 27.12 0.0M
2022-01-14 26.02 37.03 26.02 27.02 0.0M
2022-01-13 26.83 32.85 26.19 26.36 0.0M
2022-01-12 27.65 37.58 26.83 26.93 0.0M
2022-01-11 28.15 37.78 27.41 27.68 0.0M
2022-01-08 28.08 36.51 25.66 27.55 0.0M
2022-01-07 28.33 36.29 27.02 27.91 0.0M
2022-01-06 27.45 32.91 26.94 28.24 0.0M
2022-01-05 29.60 32.86 27.22 27.53 0.0M
2022-01-04 27.52 31.61 27.02 27.27 0.0M
2022-01-01 27.87 28.32 27.32 27.62 0.0M