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

VFTW1
🏛️ 미국 →
17.73
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 23.16 23.16 23.16 23.16 0.0M
2022-12-30 23.12 23.12 23.12 23.12 0.0M
2022-12-29 23.53 23.53 23.53 23.53 0.0M
2022-12-28 23.48 23.48 23.48 23.48 0.0M
2022-12-24 23.54 23.54 23.54 23.54 0.0M
2022-12-23 24.34 24.34 24.34 24.34 0.0M
2022-12-22 23.05 23.05 23.05 23.05 0.0M
2022-12-21 21.47 21.47 21.47 21.47 0.0M
2022-12-20 22.25 22.25 22.25 22.25 0.0M
2022-12-17 22.43 22.43 22.43 22.43 0.0M
2022-12-16 22.38 22.38 22.38 22.38 0.0M
2022-12-15 20.74 20.74 20.74 20.74 0.0M
2022-12-14 21.64 21.64 21.64 21.64 0.0M
2022-12-13 23.10 23.10 23.10 23.10 0.0M
2022-12-10 23.10 23.10 23.10 23.10 0.0M
2022-12-09 22.42 22.42 22.42 22.42 0.0M
2022-12-08 22.84 22.84 22.84 22.84 0.0M
2022-12-07 22.43 22.43 22.43 22.43 0.0M
2022-12-06 21.69 21.69 21.69 21.69 0.0M
2022-12-03 21.19 21.19 21.19 21.19 0.0M
2022-12-02 21.62 21.62 21.62 21.62 0.0M
2022-12-01 22.05 22.05 22.05 22.05 0.0M
2022-11-30 23.02 23.02 23.02 23.02 0.0M
2022-11-29 23.46 23.46 23.46 23.46 0.0M
2022-11-26 22.53 22.53 22.53 22.53 0.0M
2022-11-24 22.45 22.45 22.45 22.45 0.0M
2022-11-23 22.96 22.96 22.96 22.96 0.0M
2022-11-22 23.85 23.85 23.85 23.85 0.0M
2022-11-19 24.54 24.54 24.54 24.54 0.0M
2022-11-18 24.81 24.81 24.81 24.81 0.0M
2022-11-17 25.09 25.09 25.09 25.09 0.0M
2022-11-16 24.61 24.61 24.61 24.61 0.0M
2022-11-15 24.11 24.11 24.11 24.11 0.0M
2022-11-12 23.99 23.99 23.99 23.99 0.0M
2022-11-11 24.56 24.56 24.56 24.56 0.0M
2022-11-10 26.94 26.94 26.94 26.94 0.0M
2022-11-09 25.98 25.98 25.98 25.98 0.0M
2022-11-08 25.18 25.18 25.18 25.18 0.0M
2022-11-05 25.55 25.55 25.55 25.55 0.0M
2022-11-04 25.68 25.68 25.68 25.68 0.0M
2022-11-03 26.48 26.48 26.48 26.48 0.0M
2022-11-02 25.62 25.62 25.62 25.62 0.0M
2022-11-01 25.87 25.87 25.87 25.87 0.0M
2022-10-29 26.19 26.19 26.19 26.19 0.0M
2022-10-28 26.98 26.98 26.98 26.98 0.0M
2022-10-27 27.54 27.54 27.54 27.54 0.0M
2022-10-26 28.21 28.21 28.21 28.21 0.0M
2022-10-25 29.42 29.42 29.42 29.42 0.0M
2022-10-22 29.95 29.95 29.95 29.95 0.0M
2022-10-21 29.98 29.98 29.98 29.98 0.0M
2022-10-20 30.45 30.45 30.45 30.45 0.0M
2022-10-19 30.80 30.80 30.80 30.80 0.0M
2022-10-18 31.08 31.08 31.08 31.08 0.0M
2022-10-15 31.99 31.99 31.99 31.99 0.0M
2022-10-14 31.12 31.12 31.12 31.12 0.0M
2022-10-13 32.14 32.14 32.14 32.14 0.0M
2022-10-12 32.66 32.66 32.66 32.66 0.0M
2022-10-11 31.99 31.99 31.99 31.99 0.0M
2022-10-08 31.19 31.19 31.19 31.19 0.0M
2022-10-07 29.92 29.92 29.92 29.92 0.0M
2022-10-06 28.99 28.99 28.99 28.99 0.0M
2022-10-05 28.85 28.85 28.85 28.85 0.0M
2022-10-04 29.96 29.96 29.96 29.96 0.0M
2022-10-01 31.40 31.40 31.40 31.40 0.0M
2022-09-30 30.99 30.99 30.99 30.99 0.0M
2022-09-29 29.79 29.79 29.79 29.79 0.0M
2022-09-28 31.36 31.36 31.36 31.36 0.0M
2022-09-27 30.72 30.72 30.72 30.72 0.0M
2022-09-24 29.79 29.79 29.79 29.79 0.0M
2022-09-23 27.94 27.94 27.94 27.94 0.0M
2022-09-22 28.04 28.04 28.04 28.04 0.0M
2022-09-21 27.05 27.05 27.05 27.05 0.0M
2022-09-20 25.76 25.76 25.76 25.76 0.0M
2022-09-17 26.29 26.29 26.29 26.29 0.0M
2022-09-16 26.40 26.40 26.40 26.40 0.0M
2022-09-15 26.45 26.45 26.45 26.45 0.0M
2022-09-14 26.85 26.85 26.85 26.85 0.0M
2022-09-13 23.97 23.97 23.97 23.97 0.0M
2022-09-10 23.90 23.90 23.90 23.90 0.0M
2022-09-09 24.41 24.41 24.41 24.41 0.0M
2022-09-08 24.89 24.89 24.89 24.89 0.0M
2022-09-07 26.72 26.72 26.72 26.72 0.0M
2022-09-03 26.02 26.02 26.02 26.02 0.0M
2022-09-02 25.67 25.67 25.67 25.67 0.0M
2022-09-01 25.73 25.73 25.73 25.73 0.0M
2022-08-31 26.48 26.48 26.48 26.48 0.0M
2022-08-30 25.95 25.95 25.95 25.95 0.0M
2022-08-27 26.15 26.15 26.15 26.15 0.0M
2022-08-26 23.60 23.60 23.60 23.60 0.0M
2022-08-25 24.34 24.34 24.34 24.34 0.0M
2022-08-24 25.28 25.28 25.28 25.28 0.0M
2022-08-23 25.77 25.77 25.77 25.77 0.0M
2022-08-20 24.13 24.13 24.13 24.13 0.0M
2022-08-19 22.99 22.99 22.99 22.99 0.0M
2022-08-18 23.34 23.34 23.34 23.34 0.0M
2022-08-17 20.06 20.06 20.06 20.06 0.0M
2022-08-16 20.52 20.52 20.52 20.52 0.0M
2022-08-13 21.08 21.08 21.08 21.08 0.0M
2022-08-12 21.54 21.54 21.54 21.54 0.0M
2022-08-11 21.38 21.38 21.38 21.38 0.0M
2022-08-10 22.92 22.92 22.92 22.92 0.0M
2022-08-09 22.70 22.70 22.70 22.70 0.0M
2022-08-06 22.52 22.52 22.52 22.52 0.0M
2022-08-05 23.27 23.27 23.27 23.27 0.0M
2022-08-04 23.12 23.12 23.12 23.12 0.0M
2022-08-03 24.59 24.59 24.59 24.59 0.0M
2022-08-02 24.27 24.27 24.27 24.27 0.0M
2022-07-30 23.40 23.40 23.40 23.40 0.0M
2022-07-29 23.75 23.75 23.75 23.75 0.0M
2022-07-28 24.96 24.96 24.96 24.96 0.0M
2022-07-27 25.94 25.94 25.94 25.94 0.0M
2022-07-26 25.28 25.28 25.28 25.28 0.0M
2022-07-23 25.59 25.59 25.59 25.59 0.0M
2022-07-22 25.77 25.77 25.77 25.77 0.0M
2022-07-21 26.34 26.34 26.34 26.34 0.0M
2022-07-20 24.84 24.84 24.84 24.84 0.0M
2022-07-19 25.78 25.78 25.78 25.78 0.0M
2022-07-16 25.24 25.24 25.24 25.24 0.0M
2022-07-15 26.92 26.92 26.92 26.92 0.0M
2022-07-14 26.87 26.87 26.87 26.87 0.0M
2022-07-13 27.48 27.48 27.48 27.48 0.0M
2022-07-12 27.15 27.15 27.15 27.15 0.0M
2022-07-09 26.06 26.06 26.06 26.06 0.0M
2022-07-08 26.79 26.79 26.79 26.79 0.0M
2022-07-07 27.20 27.20 27.20 27.20 0.0M
2022-07-06 27.74 27.74 27.74 27.74 0.0M
2022-07-02 27.72 27.72 27.72 27.72 0.0M
2022-07-01 28.62 28.62 28.62 28.62 0.0M
2022-06-30 28.32 28.32 28.32 28.32 0.0M
2022-06-29 27.86 28.32 27.86 28.32 0.0M
2022-06-28 27.54 27.54 27.54 27.54 0.0M
2022-06-25 28.45 28.45 28.45 28.45 0.0M
2022-06-24 29.04 29.04 29.04 29.04 0.0M
2022-06-23 29.10 29.10 29.10 29.10 0.0M
2022-06-22 30.27 30.27 30.27 30.27 0.0M
2022-06-18 31.40 31.40 30.89 30.89 0.0M
2022-06-17 32.12 32.12 32.12 32.12 0.0M
2022-06-16 31.30 31.30 30.02 30.02 0.0M
2022-06-15 32.99 32.99 32.55 32.55 0.0M
2022-06-14 30.95 33.54 30.95 33.54 0.0M
2022-06-11 28.24 28.24 28.24 28.24 0.0M
2022-06-10 26.35 26.35 26.35 26.35 0.0M
2022-06-09 24.79 24.79 24.79 24.79 0.0M
2022-06-08 24.76 24.76 24.76 24.76 0.0M
2022-06-07 25.55 25.55 25.55 25.55 0.0M
2022-06-04 26.06 26.06 26.06 26.06 0.0M
2022-06-03 25.56 25.56 25.56 25.56 0.0M
2022-06-02 26.15 26.15 26.15 26.15 0.0M
2022-06-01 26.39 26.39 26.39 26.39 0.0M
2022-05-28 27.01 27.01 27.01 27.01 0.0M
2022-05-27 28.03 28.03 28.03 28.03 0.0M
2022-05-26 28.51 28.51 28.51 28.51 0.0M
2022-05-25 29.24 29.24 29.24 29.24 0.0M
2022-05-24 29.07 29.07 29.07 29.07 0.0M
2022-05-21 29.51 29.51 29.51 29.51 0.0M
2022-05-20 29.36 29.36 29.36 29.36 0.0M
2022-05-19 31.33 31.33 31.33 31.33 0.0M
2022-05-18 26.43 26.43 26.43 26.43 0.0M
2022-05-17 28.28 28.28 27.66 27.66 0.0M
2022-05-14 28.96 28.96 28.96 28.96 0.0M
2022-05-13 31.33 31.33 31.33 31.33 0.0M
2022-05-12 32.25 32.25 32.25 32.25 0.0M
2022-05-11 32.41 32.41 32.41 32.41 0.0M
2022-05-10 33.82 33.82 33.82 33.82 0.0M
2022-05-07 30.88 30.88 30.88 30.88 0.0M
2022-05-06 31.37 31.37 31.37 31.37 0.0M
2022-05-05 25.83 25.83 25.83 25.83 0.0M
2022-05-04 29.03 29.03 29.03 29.03 0.0M
2022-05-03 30.99 30.99 30.99 30.99 0.0M
2022-04-30 31.55 31.55 31.55 31.55 0.0M
2022-04-29 29.21 29.21 29.21 29.21 0.0M
2022-04-28 30.59 30.59 30.59 30.59 0.0M
2022-04-27 30.13 30.13 30.13 30.13 0.0M
2022-04-26 27.28 27.28 27.28 27.28 0.0M
2022-04-23 27.86 27.86 27.86 27.86 0.0M
2022-04-22 24.79 24.79 24.79 24.79 0.0M
2022-04-21 23.04 23.04 23.04 23.04 0.0M
2022-04-20 21.05 21.05 21.05 21.05 0.0M
2022-04-19 23.07 23.07 23.07 23.07 0.0M
2022-04-15 23.33 23.33 23.33 23.33 0.0M
2022-04-14 23.87 23.87 22.68 22.68 0.0M
2022-04-13 24.87 25.05 24.87 25.05 0.0M
2022-04-12 23.76 24.69 23.76 24.69 0.0M
2022-04-09 22.89 22.89 22.83 22.83 0.0M
2022-04-08 23.29 23.29 22.92 22.92 0.0M
2022-04-07 23.54 23.76 23.54 23.76 0.0M
2022-04-06 22.04 23.18 22.04 23.18 0.0M
2022-04-05 21.68 21.68 20.99 20.99 0.0M
2022-04-02 23.20 23.20 22.46 22.46 0.0M
2022-04-01 22.20 23.20 22.20 23.20 0.0M
2022-03-31 22.04 22.20 22.04 22.20 0.0M
2022-03-30 22.40 22.40 21.78 21.78 0.0M
2022-03-29 23.28 23.28 23.05 23.05 0.0M
2022-03-26 23.97 23.97 23.56 23.56 0.0M
2022-03-25 24.50 24.50 24.19 24.19 0.0M
2022-03-24 24.98 24.98 24.93 24.93 0.0M
2022-03-23 25.20 25.20 24.96 24.96 0.0M
2022-03-22 25.69 25.69 25.61 25.61 0.0M
2022-03-19 26.38 26.38 25.64 25.64 0.0M
2022-03-18 27.64 27.64 27.10 27.10 0.0M
2022-03-17 29.24 29.24 27.64 27.64 0.0M
2022-03-16 31.05 31.05 30.51 30.51 0.0M
2022-03-15 31.52 31.92 31.52 31.92 0.0M
2022-03-12 30.58 30.88 30.58 30.88 0.0M
2022-03-11 31.97 31.97 30.55 30.55 0.0M
2022-03-10 32.87 32.87 31.97 31.97 0.0M
2022-03-09 34.57 34.57 33.83 33.83 0.0M
2022-03-08 32.93 34.57 32.93 34.57 0.0M
2022-03-05 30.03 31.65 30.03 31.65 0.0M
2022-03-04 29.64 30.03 29.64 30.03 0.0M
2022-03-03 30.90 30.90 29.64 29.64 0.0M
2022-03-02 30.44 32.19 30.44 32.19 0.0M
2022-03-01 27.29 28.70 27.29 28.70 0.0M
2022-02-26 27.94 27.94 27.29 27.29 0.0M
2022-02-25 29.17 29.17 28.61 28.61 0.0M
2022-02-24 28.79 29.65 28.79 29.65 0.0M
2022-02-23 28.19 28.19 28.10 28.10 0.0M
2022-02-19 27.80 28.09 27.80 28.09 0.0M
2022-02-18 25.84 27.39 25.84 27.39 0.0M
2022-02-17 24.96 24.96 24.50 24.50 0.0M
2022-02-16 27.09 27.09 25.61 25.61 0.0M
2022-02-15 28.05 28.32 28.05 28.32 0.0M
2022-02-12 25.72 27.52 25.72 27.52 0.0M
2022-02-11 22.88 24.41 22.88 24.41 0.0M
2022-02-10 21.78 21.78 21.21 21.21 0.0M
2022-02-09 23.05 23.05 22.38 22.38 0.0M
2022-02-08 23.99 23.99 23.69 23.69 0.0M
2022-02-05 25.55 25.55 24.22 24.22 0.0M
2022-02-04 22.09 25.55 22.09 25.55 0.0M
2022-02-03 22.45 22.45 22.09 22.09 0.0M
2022-02-02 23.91 23.91 22.86 22.86 0.0M
2022-02-01 25.95 25.95 24.94 24.94 0.0M
2022-01-29 27.91 27.91 26.93 26.93 0.0M
2022-01-28 28.68 28.77 28.68 28.77 0.0M
2022-01-27 28.37 28.60 28.37 28.60 0.0M
2022-01-26 27.93 28.17 27.93 28.17 0.0M
2022-01-25 27.55 27.93 27.55 27.93 0.0M
2022-01-22 25.99 27.16 25.99 27.16 0.0M
2022-01-21 24.44 24.88 24.44 24.88 0.0M
2022-01-20 23.13 23.86 23.13 23.86 0.0M
2022-01-19 21.18 22.66 21.18 22.66 0.0M
2022-01-15 20.05 20.05 19.67 19.67 0.0M
2022-01-14 19.48 20.39 19.48 20.39 0.0M
2022-01-13 18.72 18.72 18.53 18.53 0.0M
2022-01-12 19.48 19.48 19.01 19.01 0.0M
2022-01-11 20.38 20.38 20.13 20.13 0.0M
2022-01-08 20.90 20.90 20.38 20.38 0.0M
2022-01-07 20.70 20.90 20.70 20.90 0.0M
2022-01-06 19.74 20.70 19.74 20.70 0.0M
2022-01-05 18.85 18.86 18.85 18.86 0.0M
2022-01-04 19.35 19.35 18.94 18.94 0.0M
2022-01-01 19.96 19.96 19.66 19.66 0.0M