CBOE 1st Month VIX Futures 15 Mins EOD Ind TWAP Value (VFTW1)

VFTW1
🏛️ 미국 →
17.54
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
2021-12-31 19.99 19.99 19.96 19.96 0.0M
2021-12-30 20.20 20.20 19.94 19.94 0.0M
2021-12-29 20.83 20.83 20.60 20.60 0.0M
2021-12-28 21.35 21.35 21.03 21.03 0.0M
2021-12-24 21.89 21.89 21.57 21.57 0.0M
2021-12-23 21.53 21.89 21.53 21.89 0.0M
2021-12-22 22.11 22.11 21.24 21.24 0.0M
2021-12-21 21.92 22.79 21.92 22.79 0.0M
2021-12-18 20.39 21.19 20.39 21.19 0.0M
2021-12-17 19.29 20.39 19.29 20.39 0.0M
2021-12-16 20.39 20.39 19.29 19.29 0.0M
2021-12-15 20.99 21.34 20.99 21.34 0.0M
2021-12-14 20.16 20.55 20.16 20.55 0.0M
2021-12-11 20.75 20.75 19.86 19.86 0.0M
2021-12-10 20.93 21.57 20.93 21.57 0.0M
2021-12-09 21.79 21.79 20.93 20.93 0.0M
2021-12-08 25.93 25.93 22.76 22.76 0.0M
2021-12-07 27.37 27.37 25.93 25.93 0.0M
2021-12-04 27.57 28.97 27.57 28.97 0.0M
2021-12-03 26.81 26.81 25.86 25.86 0.0M
2021-12-02 26.26 27.33 26.26 27.33 0.0M
2021-12-01 23.78 25.52 23.78 25.52 0.0M
2021-11-30 24.30 24.30 22.14 22.14 0.0M
2021-11-27 20.32 26.05 20.32 26.05 0.0M
2021-11-25 20.43 20.43 20.32 20.32 0.0M
2021-11-24 20.92 20.92 20.63 20.63 0.0M
2021-11-23 20.89 21.06 20.89 21.06 0.0M
2021-11-20 20.63 20.78 20.63 20.78 0.0M
2021-11-19 20.35 20.47 20.35 20.47 0.0M
2021-11-18 18.54 20.27 18.54 20.27 0.0M
2021-11-17 16.73 16.73 16.63 16.63 0.0M
2021-11-16 17.32 17.32 17.11 17.11 0.0M
2021-11-13 18.14 18.14 17.47 17.47 0.0M
2021-11-12 19.16 19.16 18.78 18.78 0.0M
2021-11-11 19.27 19.58 19.27 19.58 0.0M
2021-11-10 18.76 18.96 18.76 18.96 0.0M
2021-11-09 18.46 18.49 18.46 18.49 0.0M
2021-11-06 17.83 18.34 17.83 18.34 0.0M
2021-11-05 17.31 17.46 17.31 17.46 0.0M
2021-11-04 17.48 17.48 17.11 17.11 0.0M
2021-11-03 18.16 18.16 17.89 17.89 0.0M
2021-11-02 18.67 18.67 18.48 18.48 0.0M
2021-10-30 18.70 18.76 18.70 18.76 0.0M
2021-10-29 19.03 19.03 18.68 18.68 0.0M
2021-10-28 19.14 19.35 19.14 19.35 0.0M
2021-10-27 18.64 18.83 18.64 18.83 0.0M
2021-10-26 18.85 18.85 18.57 18.57 0.0M
2021-10-23 18.89 19.09 18.89 19.09 0.0M
2021-10-22 19.06 19.06 18.75 18.75 0.0M
2021-10-21 17.68 19.35 17.68 19.35 0.0M
2021-10-20 16.33 16.33 16.00 16.00 0.0M
2021-10-19 16.96 16.96 16.68 16.68 0.0M
2021-10-16 17.45 17.45 17.23 17.23 0.0M
2021-10-15 18.47 18.47 17.70 17.70 0.0M
2021-10-14 19.47 19.47 19.19 19.19 0.0M
2021-10-13 20.04 20.04 19.82 19.82 0.0M
2021-10-12 19.85 20.07 19.85 20.07 0.0M
2021-10-09 19.95 19.95 19.75 19.75 0.0M
2021-10-08 20.72 20.72 20.16 20.16 0.0M
2021-10-07 21.64 21.64 21.37 21.37 0.0M
2021-10-06 22.06 22.06 21.59 21.59 0.0M
2021-10-05 22.42 22.76 22.42 22.76 0.0M
2021-10-02 22.29 22.29 21.85 21.85 0.0M
2021-10-01 22.92 22.92 22.85 22.85 0.0M
2021-09-30 22.60 22.83 22.60 22.83 0.0M
2021-09-29 21.36 22.56 21.36 22.56 0.0M
2021-09-28 19.97 20.12 19.97 20.12 0.0M
2021-09-25 20.24 20.24 19.85 19.85 0.0M
2021-09-24 21.35 21.35 20.60 20.60 0.0M
2021-09-23 22.77 22.77 22.11 22.11 0.0M
2021-09-22 23.99 23.99 23.48 23.48 0.0M
2021-09-21 23.29 24.55 23.29 24.55 0.0M
2021-09-18 21.17 21.86 21.17 21.86 0.0M
2021-09-17 20.73 20.73 20.59 20.59 0.0M
2021-09-16 20.22 20.78 20.22 20.78 0.0M
2021-09-15 19.63 19.83 19.63 19.83 0.0M
2021-09-14 20.16 20.16 19.50 19.50 0.0M
2021-09-11 19.87 20.50 19.87 20.50 0.0M
2021-09-10 19.01 19.31 19.01 19.31 0.0M
2021-09-09 18.86 18.86 18.82 18.82 0.0M
2021-09-08 18.61 18.85 18.61 18.85 0.0M
2021-09-04 18.09 18.28 18.09 18.28 0.0M
2021-09-03 18.11 18.11 18.05 18.05 0.0M
2021-09-02 18.40 18.40 18.13 18.13 0.0M
2021-09-01 18.81 18.81 18.66 18.66 0.0M
2021-08-31 18.91 18.91 18.81 18.81 0.0M
2021-08-28 19.55 19.55 18.96 18.96 0.0M
2021-08-27 19.72 20.17 19.72 20.17 0.0M
2021-08-26 19.49 19.49 19.24 19.24 0.0M
2021-08-25 19.84 19.84 19.78 19.78 0.0M
2021-08-24 20.11 20.11 19.77 19.77 0.0M
2021-08-21 21.42 21.42 20.51 20.51 0.0M
2021-08-20 21.95 22.27 21.95 22.27 0.0M
2021-08-19 19.44 21.50 19.44 21.50 0.0M
2021-08-18 17.16 17.69 17.16 17.69 0.0M
2021-08-17 16.64 16.64 16.57 16.57 0.0M
2021-08-14 16.91 16.91 16.72 16.72 0.0M
2021-08-13 17.24 17.24 17.02 17.02 0.0M
2021-08-12 17.75 17.75 17.48 17.48 0.0M
2021-08-11 18.26 18.26 18.04 18.04 0.0M
2021-08-10 18.58 18.58 18.44 18.44 0.0M
2021-08-07 19.10 19.10 18.79 18.79 0.0M
2021-08-06 19.60 19.60 19.33 19.33 0.0M
2021-08-05 19.83 19.83 19.83 19.83 0.0M
2021-08-04 20.55 20.55 19.90 19.90 0.0M
2021-08-03 20.73 21.16 20.73 21.16 0.0M
2021-07-31 20.00 20.29 20.00 20.29 0.0M
2021-07-30 19.90 19.90 19.70 19.70 0.0M
2021-07-29 20.44 20.44 20.13 20.13 0.0M
2021-07-28 20.55 20.83 20.55 20.83 0.0M
2021-07-27 20.29 20.29 20.19 20.19 0.0M
2021-07-24 20.41 20.41 20.31 20.31 0.0M
2021-07-23 20.28 20.51 20.28 20.51 0.0M
2021-07-22 9.98 20.15 9.98 20.15 0.0M
2021-07-21 21.38 21.38 19.99 19.99 0.0M
2021-07-20 20.99 23.05 20.99 23.05 0.0M
2021-07-17 18.06 18.62 18.06 18.62 0.0M
2021-07-16 17.36 17.59 17.36 17.59 0.0M
2021-07-15 17.41 17.41 17.07 17.07 0.0M
2021-07-14 17.54 17.72 17.54 17.72 0.0M
2021-07-13 17.64 17.64 17.43 17.43 0.0M
2021-07-10 18.70 18.70 17.82 17.82 0.0M
2021-07-09 18.94 19.69 18.94 19.69 0.0M
2021-07-08 18.04 18.06 18.04 18.06 0.0M
2021-07-07 17.50 17.97 17.50 17.97 0.0M
2021-07-03 17.50 17.50 17.50 17.50 0.0M
2021-07-02 17.74 17.74 17.52 17.52 0.0M
2021-07-01 18.06 18.06 17.95 17.95 0.0M
2021-06-30 17.88 18.09 17.88 18.09 0.0M
2021-06-29 17.74 17.75 17.74 17.75 0.0M
2021-06-26 17.99 17.99 17.75 17.75 0.0M
2021-06-25 18.27 18.27 18.14 18.14 0.0M
2021-06-24 18.69 18.69 18.50 18.50 0.0M
2021-06-23 19.43 19.43 18.88 18.88 0.0M
2021-06-22 20.61 20.61 19.90 19.90 0.0M
2021-06-19 20.16 21.07 20.16 21.07 0.0M
2021-06-18 19.47 19.47 19.41 19.41 0.0M
2021-06-17 18.34 19.60 18.34 19.60 0.0M
2021-06-16 16.78 17.10 16.78 17.10 0.0M
2021-06-15 16.52 16.52 16.47 16.47 0.0M
2021-06-12 16.75 16.75 16.58 16.58 0.0M
2021-06-11 17.70 17.70 16.96 16.96 0.0M
2021-06-10 18.14 18.38 18.14 18.38 0.0M
2021-06-09 17.71 17.84 17.71 17.84 0.0M
2021-06-08 17.89 17.89 17.65 17.65 0.0M
2021-06-05 18.67 18.67 18.09 18.09 0.0M
2021-06-04 19.12 19.30 19.12 19.30 0.0M
2021-06-03 19.32 19.32 19.01 19.01 0.0M
2021-06-02 19.27 19.48 19.27 19.48 0.0M
2021-05-29 18.73 19.01 18.73 19.01 0.0M
2021-05-28 19.15 19.15 18.62 18.62 0.0M
2021-05-27 20.24 20.24 19.70 19.70 0.0M
2021-05-26 20.80 20.80 20.77 20.77 0.0M
2021-05-25 21.27 21.27 20.73 20.73 0.0M
2021-05-22 21.93 21.93 21.81 21.81 0.0M
2021-05-21 22.73 22.73 22.09 22.09 0.0M
2021-05-20 22.44 23.56 22.44 23.56 0.0M
2021-05-19 20.34 20.96 20.34 20.96 0.0M
2021-05-18 19.64 20.03 19.64 20.03 0.0M
2021-05-15 20.90 20.90 19.12 19.12 0.0M
2021-05-14 24.20 24.20 22.56 22.56 0.0M
2021-05-13 21.25 26.25 21.25 26.25 0.0M
2021-05-12 20.37 21.25 20.37 21.25 0.0M
2021-05-11 18.71 19.31 18.71 19.31 0.0M
2021-05-08 19.03 19.03 18.33 18.33 0.0M
2021-05-07 19.96 19.96 19.81 19.81 0.0M
2021-05-06 20.33 20.33 20.04 20.04 0.0M
2021-05-05 20.35 20.76 20.35 20.76 0.0M
2021-05-04 20.15 20.15 19.80 19.80 0.0M
2021-05-01 20.03 20.46 20.03 20.46 0.0M
2021-04-30 19.67 19.67 19.62 19.62 0.0M
2021-04-29 19.68 19.68 19.66 19.66 0.0M
2021-04-28 20.00 20.00 19.76 19.76 0.0M
2021-04-27 20.38 20.38 20.26 20.26 0.0M