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
2023-12-30 14.04 14.04 14.04 14.04 0.0M
2023-12-29 14.00 14.00 14.00 14.00 0.0M
2023-12-28 14.02 14.02 14.02 14.02 0.0M
2023-12-27 14.61 14.61 14.61 14.61 0.0M
2023-12-23 15.07 15.07 15.07 15.07 0.0M
2023-12-22 15.41 15.41 15.41 15.41 0.0M
2023-12-21 15.80 15.80 15.80 15.80 0.0M
2023-12-20 12.41 12.41 12.41 12.41 0.0M
2023-12-19 12.43 12.43 12.43 12.43 0.0M
2023-12-16 12.48 12.48 12.48 12.48 0.0M
2023-12-15 12.33 12.33 12.33 12.33 0.0M
2023-12-14 12.17 12.17 12.17 12.17 0.0M
2023-12-13 12.42 12.42 12.42 12.42 0.0M
2023-12-12 12.94 12.94 12.94 12.94 0.0M
2023-12-09 13.34 13.34 13.34 13.34 0.0M
2023-12-08 13.74 13.74 13.74 13.74 0.0M
2023-12-07 13.72 13.72 13.72 13.72 0.0M
2023-12-06 13.69 13.69 13.69 13.69 0.0M
2023-12-05 13.81 13.81 13.81 13.81 0.0M
2023-12-02 13.69 13.69 13.69 13.69 0.0M
2023-12-01 13.77 13.77 13.77 13.77 0.0M
2023-11-30 13.98 13.98 13.98 13.98 0.0M
2023-11-29 13.75 13.75 13.75 13.75 0.0M
2023-11-28 13.97 13.97 13.97 13.97 0.0M
2023-11-25 13.91 13.91 13.91 13.91 0.0M
2023-11-23 14.57 14.57 14.57 14.57 0.0M
2023-11-22 14.49 14.49 14.49 14.49 0.0M
2023-11-21 14.74 14.74 14.74 14.74 0.0M
2023-11-18 14.93 14.93 14.93 14.93 0.0M
2023-11-17 15.16 15.16 15.16 15.16 0.0M
2023-11-16 15.38 15.38 15.38 15.38 0.0M
2023-11-15 14.21 14.21 14.21 14.21 0.0M
2023-11-14 14.80 14.80 14.80 14.80 0.0M
2023-11-11 14.92 14.92 14.92 14.92 0.0M
2023-11-10 15.91 15.91 15.91 15.91 0.0M
2023-11-09 15.12 15.12 15.12 15.12 0.0M
2023-11-08 15.52 15.52 15.52 15.52 0.0M
2023-11-07 15.67 15.67 15.67 15.67 0.0M
2023-11-04 16.16 16.16 16.16 16.16 0.0M
2023-11-03 16.60 16.60 16.60 16.60 0.0M
2023-11-02 17.28 17.28 17.28 17.28 0.0M
2023-11-01 18.18 18.18 18.18 18.18 0.0M
2023-10-31 19.57 19.57 19.57 19.57 0.0M
2023-10-28 21.20 21.20 21.20 21.20 0.0M
2023-10-27 20.53 20.53 20.53 20.53 0.0M
2023-10-26 20.37 20.37 20.37 20.37 0.0M
2023-10-25 19.05 19.05 19.05 19.05 0.0M
2023-10-24 19.92 19.92 19.92 19.92 0.0M
2023-10-21 20.68 20.68 20.68 20.68 0.0M
2023-10-20 20.53 20.53 20.53 20.53 0.0M
2023-10-19 19.66 19.66 19.66 19.66 0.0M
2023-10-18 17.90 17.90 17.90 17.90 0.0M
2023-10-17 17.13 17.13 17.13 17.13 0.0M
2023-10-14 19.27 19.27 19.27 19.27 0.0M
2023-10-13 16.96 16.96 16.96 16.96 0.0M
2023-10-12 16.55 16.55 16.55 16.55 0.0M
2023-10-11 16.97 16.97 16.97 16.97 0.0M
2023-10-10 17.74 17.74 17.74 17.74 0.0M
2023-10-07 17.95 17.95 17.95 17.95 0.0M
2023-10-06 18.27 18.27 18.27 18.27 0.0M
2023-10-05 18.53 18.53 18.53 18.53 0.0M
2023-10-04 19.67 19.67 19.67 19.67 0.0M
2023-10-03 17.85 17.85 17.85 17.85 0.0M
2023-09-30 17.67 17.67 17.67 17.67 0.0M
2023-09-29 17.41 17.41 17.41 17.41 0.0M
2023-09-28 18.35 18.35 18.35 18.35 0.0M
2023-09-27 19.19 19.19 19.19 19.19 0.0M
2023-09-26 17.50 17.50 17.50 17.50 0.0M
2023-09-23 17.44 17.44 17.44 17.44 0.0M
2023-09-22 17.40 17.40 17.40 17.40 0.0M
2023-09-21 16.13 16.13 16.13 16.13 0.0M
2023-09-20 14.05 14.05 14.05 14.05 0.0M
2023-09-19 14.09 14.09 14.09 14.09 0.0M
2023-09-16 14.27 14.27 14.27 14.27 0.0M
2023-09-15 13.37 13.37 13.37 13.37 0.0M
2023-09-14 14.04 14.04 14.04 14.04 0.0M
2023-09-13 14.66 14.66 14.66 14.66 0.0M
2023-09-12 14.57 14.57 14.57 14.57 0.0M
2023-09-09 14.98 14.98 14.98 14.98 0.0M
2023-09-08 15.31 15.31 15.31 15.31 0.0M
2023-09-07 15.35 15.35 15.35 15.35 0.0M
2023-09-06 14.94 14.94 14.94 14.94 0.0M
2023-09-02 14.79 14.79 14.79 14.79 0.0M
2023-09-01 15.05 15.05 15.05 15.05 0.0M
2023-08-31 15.34 15.34 15.34 15.34 0.0M
2023-08-30 15.88 15.88 15.88 15.88 0.0M
2023-08-29 16.44 16.44 16.44 16.44 0.0M
2023-08-26 17.12 17.12 17.12 17.12 0.0M
2023-08-25 18.02 18.02 18.02 18.02 0.0M
2023-08-24 17.30 17.30 17.30 17.30 0.0M
2023-08-23 17.94 17.94 17.94 17.94 0.0M
2023-08-22 17.84 17.84 17.84 17.84 0.0M
2023-08-19 18.37 18.37 18.37 18.37 0.0M
2023-08-18 18.78 18.78 18.78 18.78 0.0M
2023-08-17 17.94 17.94 17.94 17.94 0.0M
2023-08-16 16.25 16.25 16.25 16.25 0.0M
2023-08-15 14.89 14.89 14.89 14.89 0.0M
2023-08-12 15.40 15.40 15.40 15.40 0.0M
2023-08-11 16.08 16.08 16.08 16.08 0.0M
2023-08-10 16.34 16.34 16.34 16.34 0.0M
2023-08-09 16.52 16.52 16.52 16.52 0.0M
2023-08-08 16.33 16.33 16.33 16.33 0.0M
2023-08-05 17.50 17.50 17.50 17.50 0.0M
2023-08-04 16.75 16.75 16.75 16.75 0.0M
2023-08-03 16.77 16.77 16.77 16.77 0.0M
2023-08-02 15.11 15.11 15.11 15.11 0.0M
2023-08-01 14.92 14.92 14.92 14.92 0.0M
2023-07-29 14.97 14.97 14.97 14.97 0.0M
2023-07-28 15.79 15.79 15.79 15.79 0.0M
2023-07-27 14.90 14.90 14.90 14.90 0.0M
2023-07-26 15.35 15.35 15.35 15.35 0.0M
2023-07-25 15.37 15.37 15.37 15.37 0.0M
2023-07-22 15.62 15.62 15.62 15.62 0.0M
2023-07-21 15.88 15.88 15.88 15.88 0.0M
2023-07-20 15.86 15.86 15.86 15.86 0.0M
2023-07-19 13.34 13.34 13.34 13.34 0.0M
2023-07-18 13.67 13.67 13.67 13.67 0.0M
2023-07-15 13.86 13.86 13.86 13.86 0.0M
2023-07-14 14.15 14.15 14.15 14.15 0.0M
2023-07-13 14.32 14.32 14.32 14.32 0.0M
2023-07-12 15.53 15.53 15.53 15.53 0.0M
2023-07-11 15.77 15.77 15.77 15.77 0.0M
2023-07-08 15.81 15.81 15.81 15.81 0.0M
2023-07-07 16.19 16.19 16.19 16.19 0.0M
2023-07-06 15.26 15.26 15.26 15.26 0.0M
2023-07-04 14.90 14.90 14.90 14.90 0.0M
2023-07-01 14.97 14.97 14.97 14.97 0.0M
2023-06-30 15.28 15.28 15.28 15.28 0.0M
2023-06-29 15.03 15.03 15.03 15.03 0.0M
2023-06-28 15.50 15.50 15.50 15.50 0.0M
2023-06-27 15.98 15.98 15.98 15.98 0.0M
2023-06-24 15.99 15.99 15.99 15.99 0.0M
2023-06-23 15.75 15.75 15.75 15.75 0.0M
2023-06-22 16.18 16.18 16.18 16.18 0.0M
2023-06-21 14.04 14.04 14.04 14.04 0.0M
2023-06-17 14.37 14.37 14.37 14.37 0.0M
2023-06-16 15.05 15.05 15.05 15.05 0.0M
2023-06-15 14.85 14.85 14.85 14.85 0.0M
2023-06-14 15.36 15.36 15.36 15.36 0.0M
2023-06-13 15.51 15.51 15.51 15.51 0.0M
2023-06-10 15.19 15.19 15.19 15.19 0.0M
2023-06-09 15.00 15.00 15.00 15.00 0.0M
2023-06-08 15.48 15.48 15.48 15.48 0.0M
2023-06-07 15.45 15.45 15.45 15.45 0.0M
2023-06-06 16.53 16.53 16.53 16.53 0.0M
2023-06-03 16.87 16.87 16.87 16.87 0.0M
2023-06-02 17.72 17.72 17.72 17.72 0.0M
2023-06-01 18.83 18.83 18.83 18.83 0.0M
2023-05-31 19.03 19.03 19.03 19.03 0.0M
2023-05-27 19.56 19.56 19.56 19.56 0.0M
2023-05-26 20.38 20.38 20.38 20.38 0.0M
2023-05-25 20.99 20.99 20.99 20.99 0.0M
2023-05-24 20.05 20.05 20.05 20.05 0.0M
2023-05-23 19.67 19.67 19.67 19.67 0.0M
2023-05-20 19.66 19.66 19.66 19.66 0.0M
2023-05-19 19.17 19.17 19.17 19.17 0.0M
2023-05-18 19.94 19.94 19.94 19.94 0.0M
2023-05-17 18.25 18.25 18.25 18.25 0.0M
2023-05-16 17.81 17.81 17.81 17.81 0.0M
2023-05-13 18.54 18.54 18.54 18.54 0.0M
2023-05-12 18.62 18.62 18.62 18.62 0.0M
2023-05-11 18.85 18.85 18.85 18.85 0.0M
2023-05-10 19.43 19.43 19.43 19.43 0.0M
2023-05-09 18.98 18.98 18.98 18.98 0.0M
2023-05-06 19.23 19.23 19.23 19.23 0.0M
2023-05-05 21.19 21.19 21.19 21.19 0.0M
2023-05-04 19.92 19.92 19.92 19.92 0.0M
2023-05-03 19.34 19.34 19.34 19.34 0.0M
2023-05-02 18.21 18.21 18.21 18.21 0.0M
2023-04-29 18.53 18.53 18.53 18.53 0.0M
2023-04-28 19.39 19.39 19.39 19.39 0.0M
2023-04-27 20.47 20.47 20.47 20.47 0.0M
2023-04-26 21.03 21.03 21.03 21.03 0.0M
2023-04-25 19.33 19.33 19.33 19.33 0.0M
2023-04-22 19.45 19.45 19.45 19.45 0.0M
2023-04-21 19.87 19.87 19.87 19.87 0.0M
2023-04-20 19.43 19.43 19.43 19.43 0.0M
2023-04-19 17.07 17.07 17.07 17.07 0.0M
2023-04-18 17.45 17.45 17.45 17.45 0.0M
2023-04-15 18.37 18.37 18.37 18.37 0.0M
2023-04-14 18.78 18.78 18.78 18.78 0.0M
2023-04-13 19.98 19.98 19.98 19.98 0.0M
2023-04-12 19.75 19.75 19.75 19.75 0.0M
2023-04-11 19.87 19.87 19.87 19.87 0.0M
2023-04-07 19.96 19.96 19.96 19.96 0.0M
2023-04-06 20.43 20.43 20.43 20.43 0.0M
2023-04-05 20.67 20.67 20.67 20.67 0.0M
2023-04-04 20.24 20.24 20.24 20.24 0.0M
2023-04-01 20.72 20.72 20.72 20.72 0.0M
2023-03-31 20.88 20.88 20.88 20.88 0.0M
2023-03-30 20.88 20.88 20.88 20.88 0.0M
2023-03-29 21.77 21.77 21.77 21.77 0.0M
2023-03-28 22.29 22.29 22.29 22.29 0.0M
2023-03-25 23.33 23.33 23.33 23.33 0.0M
2023-03-24 24.14 24.14 24.14 24.14 0.0M
2023-03-23 23.37 23.37 23.37 23.37 0.0M
2023-03-22 21.51 21.51 21.51 21.51 0.0M
2023-03-21 24.24 24.24 24.24 24.24 0.0M
2023-03-18 25.73 25.73 25.73 25.73 0.0M
2023-03-17 23.09 23.09 23.09 23.09 0.0M
2023-03-16 25.94 25.94 25.94 25.94 0.0M
2023-03-15 23.98 23.98 23.98 23.98 0.0M
2023-03-14 25.17 25.17 25.17 25.17 0.0M
2023-03-11 24.33 24.33 24.33 24.33 0.0M
2023-03-10 21.75 21.75 21.75 21.75 0.0M
2023-03-09 19.28 19.28 19.28 19.28 0.0M
2023-03-08 19.78 19.78 19.78 19.78 0.0M
2023-03-07 19.24 19.24 19.24 19.24 0.0M
2023-03-04 19.49 19.49 19.49 19.49 0.0M
2023-03-03 20.22 20.22 20.22 20.22 0.0M
2023-03-02 21.03 21.03 21.03 21.03 0.0M
2023-03-01 20.76 20.76 20.76 20.76 0.0M
2023-02-28 21.30 21.30 21.30 21.30 0.0M
2023-02-25 22.28 22.28 22.28 22.28 0.0M
2023-02-24 21.34 21.34 21.34 21.34 0.0M
2023-02-23 22.23 22.23 22.23 22.23 0.0M
2023-02-22 22.85 22.85 22.85 22.85 0.0M
2023-02-18 21.26 21.26 21.26 21.26 0.0M
2023-02-17 21.13 21.13 21.13 21.13 0.0M
2023-02-16 20.09 20.09 20.09 20.09 0.0M
2023-02-15 18.64 18.64 18.64 18.64 0.0M
2023-02-14 19.94 19.94 19.94 19.94 0.0M
2023-02-11 20.88 20.88 20.88 20.88 0.0M
2023-02-10 20.74 20.74 20.74 20.74 0.0M
2023-02-09 20.17 20.17 20.17 20.17 0.0M
2023-02-08 19.24 19.24 19.24 19.24 0.0M
2023-02-07 20.00 20.00 20.00 20.00 0.0M
2023-02-04 19.42 19.42 19.42 19.42 0.0M
2023-02-03 19.29 19.29 19.29 19.29 0.0M
2023-02-02 18.75 18.75 18.75 18.75 0.0M
2023-02-01 19.48 19.48 19.48 19.48 0.0M
2023-01-31 20.03 20.03 20.03 20.03 0.0M
2023-01-28 19.36 19.36 19.36 19.36 0.0M
2023-01-27 19.66 19.66 19.66 19.66 0.0M
2023-01-26 19.99 19.99 19.99 19.99 0.0M
2023-01-25 20.05 20.05 20.05 20.05 0.0M
2023-01-24 20.78 20.78 20.78 20.78 0.0M
2023-01-21 21.02 21.02 21.02 21.02 0.0M
2023-01-20 21.68 21.68 21.68 21.68 0.0M
2023-01-19 21.67 21.67 21.67 21.67 0.0M
2023-01-18 19.41 19.41 19.41 19.41 0.0M
2023-01-14 19.41 19.41 19.41 19.41 0.0M
2023-01-13 19.89 19.89 19.89 19.89 0.0M
2023-01-12 21.23 21.23 21.23 21.23 0.0M
2023-01-11 21.11 21.11 21.11 21.11 0.0M
2023-01-10 22.36 22.36 22.36 22.36 0.0M
2023-01-07 22.15 22.15 22.15 22.15 0.0M
2023-01-06 22.70 22.70 22.70 22.70 0.0M
2023-01-05 22.53 22.53 22.53 22.53 0.0M
2023-01-04 23.06 23.06 23.06 23.06 0.0M