CBOE 1st VIX Futures Mid-Morning Indicative TWAP Value (TWLV1)

TWLV1
🏛️ 미국 →
17.67
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 23.55 23.55 23.48 23.48 0.0M
2022-12-30 22.98 22.98 22.88 22.88 0.0M
2022-12-29 23.27 23.52 23.27 23.52 0.0M
2022-12-28 23.87 23.87 23.53 23.53 0.0M
2022-12-24 23.90 23.90 23.68 23.68 0.0M
2022-12-23 23.91 24.67 23.91 24.67 0.0M
2022-12-22 22.91 23.08 22.91 23.08 0.0M
2022-12-21 22.22 22.22 21.85 21.85 0.0M
2022-12-20 21.68 21.68 21.63 21.63 0.0M
2022-12-17 22.89 22.97 22.89 22.97 0.0M
2022-12-16 22.28 22.48 22.28 22.48 0.0M
2022-12-15 20.99 20.99 20.98 20.98 0.0M
2022-12-14 22.18 22.48 22.18 22.48 0.0M
2022-12-13 22.98 23.03 22.98 23.03 0.0M
2022-12-10 22.68 22.68 22.68 22.68 0.0M
2022-12-09 22.77 22.90 22.77 22.90 0.0M
2022-12-08 22.96 23.09 22.96 23.09 0.0M
2022-12-07 22.23 22.48 22.23 22.48 0.0M
2022-12-06 21.28 21.53 21.28 21.53 0.0M
2022-12-03 21.28 21.53 21.28 21.53 0.0M
2022-12-02 22.43 22.43 22.22 22.22 0.0M
2022-12-01 23.13 23.48 23.13 23.48 0.0M
2022-11-30 23.58 23.58 23.40 23.40 0.0M
2022-11-29 23.23 23.33 23.23 23.33 0.0M
2022-11-26 22.68 22.68 22.56 22.56 0.0M
2022-11-24 22.78 22.89 22.78 22.89 0.0M
2022-11-23 23.23 23.28 23.23 23.28 0.0M
2022-11-22 24.18 24.18 24.18 24.18 0.0M
2022-11-19 24.78 24.88 24.78 24.88 0.0M
2022-11-18 25.19 25.19 24.98 24.98 0.0M
2022-11-17 25.28 25.33 25.28 25.33 0.0M
2022-11-16 23.97 23.97 23.97 23.97 0.0M
2022-11-15 23.38 23.43 23.38 23.43 0.0M
2022-11-12 24.23 24.23 24.13 24.13 0.0M
2022-11-11 24.38 24.58 24.38 24.58 0.0M
2022-11-10 26.43 26.59 26.43 26.59 0.0M
2022-11-09 25.03 25.18 25.03 25.18 0.0M
2022-11-08 25.28 25.28 25.13 25.13 0.0M
2022-11-05 25.33 25.85 25.33 25.85 0.0M
2022-11-04 26.33 26.33 25.98 25.98 0.0M
2022-11-03 26.18 26.33 26.18 26.33 0.0M
2022-11-02 26.02 26.02 25.88 25.88 0.0M
2022-11-01 26.08 26.08 26.08 26.08 0.0M
2022-10-29 26.38 26.38 26.28 26.28 0.0M
2022-10-28 26.81 27.13 26.81 27.13 0.0M
2022-10-27 27.48 27.48 27.48 27.48 0.0M
2022-10-26 28.73 28.73 28.58 28.58 0.0M
2022-10-25 29.88 29.98 29.88 29.98 0.0M
2022-10-22 29.60 29.60 29.53 29.53 0.0M
2022-10-21 29.58 29.76 29.58 29.76 0.0M
2022-10-20 30.33 30.46 30.33 30.46 0.0M
2022-10-19 31.39 31.39 31.18 31.18 0.0M
2022-10-18 30.55 30.55 30.48 30.48 0.0M
2022-10-15 31.81 32.29 31.81 32.29 0.0M
2022-10-14 31.27 31.27 30.98 30.98 0.0M
2022-10-13 32.09 32.21 32.09 32.21 0.0M
2022-10-12 31.89 31.89 31.66 31.66 0.0M
2022-10-11 32.43 32.79 32.43 32.79 0.0M
2022-10-08 30.91 31.27 30.91 31.27 0.0M
2022-10-07 28.82 29.11 28.82 29.11 0.0M
2022-10-06 29.72 29.72 29.38 29.38 0.0M
2022-10-05 28.93 28.93 28.78 28.78 0.0M
2022-10-04 29.68 29.83 29.68 29.83 0.0M
2022-10-01 30.05 30.33 30.05 30.33 0.0M
2022-09-30 31.80 31.80 31.46 31.46 0.0M
2022-09-29 30.41 30.41 30.30 30.30 0.0M
2022-09-28 30.90 31.45 30.90 31.45 0.0M
2022-09-27 30.26 30.67 30.26 30.67 0.0M
2022-09-24 29.31 30.13 29.31 30.13 0.0M
2022-09-23 28.22 28.23 28.22 28.23 0.0M
2022-09-22 26.97 26.97 26.88 26.88 0.0M
2022-09-21 26.53 26.63 26.53 26.63 0.0M
2022-09-20 26.37 26.37 26.29 26.29 0.0M
2022-09-17 27.82 27.82 27.77 27.77 0.0M
2022-09-16 26.04 26.42 26.04 26.42 0.0M
2022-09-15 26.43 26.53 26.43 26.53 0.0M
2022-09-14 26.14 26.14 25.78 25.78 0.0M
2022-09-13 23.60 23.63 23.60 23.63 0.0M
2022-09-10 23.69 23.78 23.69 23.78 0.0M
2022-09-09 24.74 25.16 24.74 25.16 0.0M
2022-09-08 25.82 25.82 25.81 25.81 0.0M
2022-09-07 26.03 26.27 26.03 26.27 0.0M
2022-09-03 24.48 24.83 24.48 24.83 0.0M
2022-09-02 27.06 27.06 26.81 26.81 0.0M
2022-09-01 26.08 26.08 25.92 25.92 0.0M
2022-08-31 26.30 26.48 26.30 26.48 0.0M
2022-08-30 26.44 26.44 26.08 26.08 0.0M
2022-08-27 24.88 25.48 24.88 25.48 0.0M
2022-08-26 24.08 24.08 24.08 24.08 0.0M
2022-08-25 24.52 24.52 24.50 24.50 0.0M
2022-08-24 25.31 25.59 25.31 25.59 0.0M
2022-08-23 25.18 25.20 25.18 25.20 0.0M
2022-08-20 24.45 24.45 24.19 24.19 0.0M
2022-08-19 23.08 23.18 23.08 23.18 0.0M
2022-08-18 23.68 23.68 23.68 23.68 0.0M
2022-08-17 20.38 20.38 20.18 20.18 0.0M
2022-08-16 20.65 20.65 20.48 20.48 0.0M
2022-08-13 20.74 20.74 20.58 20.58 0.0M
2022-08-12 21.50 21.80 21.50 21.80 0.0M
2022-08-11 21.42 21.50 21.42 21.50 0.0M
2022-08-10 22.93 23.13 22.93 23.13 0.0M
2022-08-09 22.18 22.81 22.18 22.81 0.0M
2022-08-06 23.45 23.45 23.16 23.16 0.0M
2022-08-05 23.83 23.83 23.61 23.61 0.0M
2022-08-04 23.53 23.53 23.43 23.43 0.0M
2022-08-03 24.03 24.03 23.73 23.73 0.0M
2022-08-02 23.83 23.83 23.73 23.73 0.0M
2022-07-30 23.86 23.86 23.48 23.48 0.0M
2022-07-29 24.20 24.20 24.18 24.18 0.0M
2022-07-28 24.93 24.98 24.93 24.98 0.0M
2022-07-27 26.16 26.16 26.08 26.08 0.0M
2022-07-26 25.33 25.33 25.29 25.29 0.0M
2022-07-23 25.85 26.14 25.85 26.14 0.0M
2022-07-22 26.08 26.08 25.93 25.93 0.0M
2022-07-21 26.63 26.63 26.53 26.53 0.0M
2022-07-20 24.53 24.58 24.53 24.58 0.0M
2022-07-19 25.09 25.09 25.08 25.08 0.0M
2022-07-16 25.43 25.43 25.38 25.38 0.0M
2022-07-15 28.17 28.17 27.85 27.85 0.0M
2022-07-14 27.58 27.58 27.23 27.23 0.0M
2022-07-13 26.73 26.73 26.48 26.48 0.0M
2022-07-12 26.87 26.87 26.85 26.85 0.0M
2022-07-09 26.13 26.48 26.13 26.48 0.0M
2022-07-08 26.58 26.58 26.58 26.58 0.0M
2022-07-07 28.18 28.18 28.04 28.04 0.0M
2022-07-06 29.34 29.34 28.53 28.53 0.0M
2022-07-02 29.02 29.02 28.59 28.59 0.0M
2022-07-01 29.10 29.10 28.78 28.78 0.0M
2022-06-30 28.75 29.11 28.75 29.11 0.0M
2022-06-29 27.58 27.77 27.58 27.77 0.0M
2022-06-28 27.58 27.93 27.58 27.93 0.0M
2022-06-25 28.27 28.27 28.18 28.18 0.0M
2022-06-24 29.07 29.28 29.07 29.28 0.0M
2022-06-23 29.83 29.84 29.83 29.84 0.0M
2022-06-22 29.93 29.95 29.93 29.95 0.0M
2022-06-18 31.00 31.00 30.84 30.84 0.0M
2022-06-17 32.15 32.44 32.15 32.44 0.0M
2022-06-16 30.53 30.53 29.79 29.79 0.0M
2022-06-15 32.78 32.92 32.78 32.92 0.0M
2022-06-14 32.45 32.45 32.04 32.04 0.0M
2022-06-11 29.19 29.19 28.89 28.89 0.0M
2022-06-10 25.28 25.28 25.13 25.13 0.0M
2022-06-09 24.64 24.77 24.64 24.77 0.0M
2022-06-08 25.63 25.63 25.53 25.53 0.0M
2022-06-07 25.78 25.93 25.78 25.93 0.0M
2022-06-04 26.64 26.64 26.42 26.42 0.0M
2022-06-03 25.55 25.55 25.13 25.13 0.0M
2022-06-02 27.15 27.56 27.15 27.56 0.0M
2022-06-01 27.28 27.28 26.68 26.68 0.0M
2022-05-28 27.42 27.42 27.23 27.23 0.0M
2022-05-27 28.03 28.03 27.98 27.98 0.0M
2022-05-26 29.33 29.43 29.33 29.43 0.0M
2022-05-25 30.23 30.23 29.51 29.51 0.0M
2022-05-24 28.82 28.82 28.79 28.79 0.0M
2022-05-21 29.79 30.41 29.79 30.41 0.0M
2022-05-20 30.96 30.96 30.42 30.42 0.0M
2022-05-19 28.96 29.49 28.96 29.49 0.0M
2022-05-18 26.62 26.62 26.10 26.10 0.0M
2022-05-17 28.14 28.14 28.04 28.04 0.0M
2022-05-14 29.22 29.23 29.22 29.23 0.0M
2022-05-13 31.71 32.25 31.71 32.25 0.0M
2022-05-12 30.84 31.28 30.84 31.28 0.0M
2022-05-11 33.78 33.78 33.39 33.39 0.0M
2022-05-10 33.61 33.61 32.29 32.29 0.0M
2022-05-07 31.08 31.51 31.08 31.51 0.0M
2022-05-06 30.08 30.08 30.00 30.00 0.0M
2022-05-05 28.65 28.65 28.15 28.15 0.0M
2022-05-04 29.67 29.67 29.64 29.64 0.0M
2022-05-03 32.80 32.80 32.17 32.17 0.0M
2022-04-30 29.55 29.63 29.55 29.63 0.0M
2022-04-29 29.24 29.24 28.75 28.75 0.0M
2022-04-28 29.86 29.86 29.29 29.29 0.0M
2022-04-27 29.26 29.26 28.98 28.98 0.0M
2022-04-26 29.01 29.01 28.91 28.91 0.0M
2022-04-23 25.56 26.23 25.56 26.23 0.0M
2022-04-22 23.08 23.77 23.08 23.77 0.0M
2022-04-21 23.16 23.27 23.16 23.27 0.0M
2022-04-20 21.31 21.31 21.28 21.28 0.0M
2022-04-19 23.12 23.53 23.12 23.53 0.0M
2022-04-15 22.32 22.63 22.32 22.63 0.0M
2022-04-14 23.28 23.59 23.28 23.59 0.0M
2022-04-13 23.53 23.87 23.53 23.87 0.0M
2022-04-12 24.12 24.12 24.04 24.04 0.0M
2022-04-09 22.78 22.78 22.14 22.14 0.0M
2022-04-08 24.11 24.19 24.11 24.19 0.0M
2022-04-07 25.22 25.22 25.13 25.13 0.0M
2022-04-06 22.18 22.52 22.18 22.52 0.0M
2022-04-05 21.68 21.68 21.33 21.33 0.0M
2022-04-02 22.92 23.28 22.92 23.28 0.0M
2022-04-01 22.23 22.35 22.23 22.35 0.0M
2022-03-31 22.39 22.39 22.23 22.23 0.0M
2022-03-30 21.89 22.03 21.89 22.03 0.0M
2022-03-29 24.38 24.63 24.38 24.63 0.0M
2022-03-26 24.58 24.58 24.32 24.32 0.0M
2022-03-25 24.38 24.47 24.38 24.47 0.0M
2022-03-24 25.02 25.23 25.02 25.23 0.0M
2022-03-23 24.91 25.17 24.91 25.17 0.0M
2022-03-22 24.82 25.10 24.82 25.10 0.0M
2022-03-19 26.78 26.78 26.33 26.33 0.0M
2022-03-18 27.58 27.58 27.03 27.03 0.0M
2022-03-17 28.13 28.13 28.02 28.02 0.0M
2022-03-16 30.72 30.72 30.51 30.51 0.0M
2022-03-15 30.43 30.90 30.43 30.90 0.0M
2022-03-12 29.41 29.46 29.41 29.46 0.0M
2022-03-11 32.71 32.71 31.97 31.97 0.0M
2022-03-10 31.73 31.73 31.50 31.50 0.0M
2022-03-09 35.04 35.04 33.29 33.29 0.0M
2022-03-08 32.45 33.38 32.45 33.38 0.0M
2022-03-05 32.70 32.70 32.49 32.49 0.0M
2022-03-04 30.11 30.20 30.11 30.20 0.0M
2022-03-03 30.36 30.36 29.83 29.83 0.0M
2022-03-02 30.71 31.51 30.71 31.51 0.0M
2022-03-01 28.12 29.19 28.12 29.19 0.0M
2022-02-26 27.55 27.55 26.99 26.99 0.0M
2022-02-25 31.58 31.98 31.58 31.98 0.0M
2022-02-24 28.64 28.64 27.82 27.82 0.0M
2022-02-23 28.34 28.44 28.34 28.44 0.0M
2022-02-19 28.09 28.26 28.09 28.26 0.0M
2022-02-18 26.16 26.16 26.16 26.16 0.0M
2022-02-17 25.87 25.87 25.79 25.79 0.0M
2022-02-16 26.21 26.43 26.21 26.43 0.0M
2022-02-15 28.67 28.67 28.38 28.38 0.0M
2022-02-12 24.78 24.78 24.66 24.66 0.0M
2022-02-11 22.25 22.25 21.88 21.88 0.0M
2022-02-10 21.55 21.55 21.48 21.48 0.0M
2022-02-09 22.85 22.85 22.58 22.58 0.0M
2022-02-08 23.46 23.87 23.46 23.87 0.0M
2022-02-05 25.41 25.41 25.00 25.00 0.0M
2022-02-04 23.74 24.29 23.74 24.29 0.0M
2022-02-03 22.98 22.98 22.67 22.67 0.0M
2022-02-02 24.06 24.06 24.04 24.04 0.0M
2022-02-01 26.27 26.27 25.58 25.58 0.0M
2022-01-29 28.11 28.31 28.11 28.31 0.0M
2022-01-28 28.07 28.78 28.07 28.78 0.0M
2022-01-27 26.90 26.90 26.15 26.15 0.0M
2022-01-26 29.33 29.33 28.87 28.87 0.0M
2022-01-25 30.46 32.38 30.46 32.38 0.0M
2022-01-22 25.04 25.88 25.04 25.88 0.0M
2022-01-21 22.60 22.69 22.60 22.69 0.0M
2022-01-20 23.76 23.76 22.93 22.93 0.0M
2022-01-19 22.03 22.25 22.03 22.25 0.0M
2022-01-15 21.20 21.20 20.67 20.67 0.0M
2022-01-14 18.64 19.41 18.64 19.41 0.0M
2022-01-13 18.68 18.68 18.68 18.68 0.0M
2022-01-12 19.63 19.63 19.50 19.50 0.0M
2022-01-11 22.12 22.48 22.12 22.48 0.0M
2022-01-08 20.87 20.87 20.73 20.73 0.0M
2022-01-07 20.60 20.60 20.47 20.47 0.0M
2022-01-06 18.89 18.89 18.83 18.83 0.0M
2022-01-05 19.50 19.50 19.13 19.13 0.0M
2022-01-04 19.26 19.26 19.10 19.10 0.0M
2022-01-01 19.78 19.83 19.78 19.83 0.0M