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
2023-12-30 14.43 14.43 14.33 14.33 0.0M
2023-12-29 14.13 14.13 13.98 13.98 0.0M
2023-12-28 14.18 14.18 14.13 14.13 0.0M
2023-12-27 14.88 14.88 14.73 14.73 0.0M
2023-12-23 15.52 15.52 15.20 15.20 0.0M
2023-12-22 15.58 15.88 15.58 15.88 0.0M
2023-12-21 14.98 15.03 14.98 15.03 0.0M
2023-12-20 12.33 12.33 12.33 12.33 0.0M
2023-12-19 12.43 12.43 12.43 12.43 0.0M
2023-12-16 12.38 12.48 12.38 12.48 0.0M
2023-12-15 12.23 12.23 12.13 12.13 0.0M
2023-12-14 12.43 12.48 12.43 12.48 0.0M
2023-12-13 12.48 12.48 12.43 12.43 0.0M
2023-12-12 13.03 13.03 13.03 13.03 0.0M
2023-12-09 13.48 13.48 13.43 13.43 0.0M
2023-12-08 13.68 13.68 13.63 13.63 0.0M
2023-12-07 13.58 13.68 13.58 13.68 0.0M
2023-12-06 13.83 13.83 13.73 13.73 0.0M
2023-12-05 14.03 14.03 13.88 13.88 0.0M
2023-12-02 13.54 13.58 13.54 13.58 0.0M
2023-12-01 13.97 14.08 13.97 14.08 0.0M
2023-11-30 14.03 14.03 13.83 13.83 0.0M
2023-11-29 13.73 13.76 13.73 13.76 0.0M
2023-11-28 13.98 13.98 13.98 13.98 0.0M
2023-11-25 14.28 14.28 14.03 14.03 0.0M
2023-11-23 14.48 14.48 14.43 14.43 0.0M
2023-11-22 14.68 14.68 14.53 14.53 0.0M
2023-11-21 14.68 14.68 14.63 14.63 0.0M
2023-11-18 14.98 14.98 14.98 14.98 0.0M
2023-11-17 15.38 15.38 15.28 15.28 0.0M
2023-11-16 15.48 15.48 15.43 15.43 0.0M
2023-11-15 14.18 14.18 14.16 14.16 0.0M
2023-11-14 14.73 14.73 14.71 14.71 0.0M
2023-11-11 15.18 15.18 15.08 15.08 0.0M
2023-11-10 15.23 15.23 15.18 15.18 0.0M
2023-11-09 15.33 15.48 15.33 15.48 0.0M
2023-11-08 15.48 15.63 15.48 15.63 0.0M
2023-11-07 15.70 15.78 15.70 15.78 0.0M
2023-11-04 16.27 16.27 16.13 16.13 0.0M
2023-11-03 16.83 17.03 16.83 17.03 0.0M
2023-11-02 17.68 17.78 17.68 17.78 0.0M
2023-11-01 19.05 19.05 19.03 19.03 0.0M
2023-10-31 20.27 20.27 20.08 20.08 0.0M
2023-10-28 19.81 20.08 19.81 20.08 0.0M
2023-10-27 20.51 20.93 20.51 20.93 0.0M
2023-10-26 19.35 19.96 19.35 19.96 0.0M
2023-10-25 19.55 19.88 19.55 19.88 0.0M
2023-10-24 19.94 19.94 19.68 19.68 0.0M
2023-10-21 20.96 20.96 20.67 20.67 0.0M
2023-10-20 19.60 19.60 19.52 19.52 0.0M
2023-10-19 19.13 19.34 19.13 19.34 0.0M
2023-10-18 17.30 17.30 16.83 16.83 0.0M
2023-10-17 17.38 17.51 17.38 17.51 0.0M
2023-10-14 18.51 18.63 18.51 18.63 0.0M
2023-10-13 16.00 16.00 15.88 15.88 0.0M
2023-10-12 16.73 17.24 16.73 17.24 0.0M
2023-10-11 16.73 16.78 16.73 16.78 0.0M
2023-10-10 18.67 18.67 18.47 18.47 0.0M
2023-10-07 18.31 18.31 17.78 17.78 0.0M
2023-10-06 19.31 19.31 19.05 19.05 0.0M
2023-10-05 19.17 19.17 18.84 18.84 0.0M
2023-10-04 19.42 19.42 19.15 19.15 0.0M
2023-10-03 17.36 17.74 17.36 17.74 0.0M
2023-09-30 16.90 16.92 16.90 16.92 0.0M
2023-09-29 17.73 17.73 17.30 17.30 0.0M
2023-09-28 18.83 19.17 18.83 19.17 0.0M
2023-09-27 18.43 18.45 18.43 18.45 0.0M
2023-09-26 17.69 17.69 17.43 17.43 0.0M
2023-09-23 16.93 17.03 16.93 17.03 0.0M
2023-09-22 17.13 17.13 17.04 17.04 0.0M
2023-09-21 15.58 15.58 15.43 15.43 0.0M
2023-09-20 14.53 14.58 14.53 14.58 0.0M
2023-09-19 14.23 14.23 13.95 13.95 0.0M
2023-09-16 13.78 13.88 13.78 13.88 0.0M
2023-09-15 13.53 13.58 13.53 13.58 0.0M
2023-09-14 14.08 14.08 13.98 13.98 0.0M
2023-09-13 14.68 14.68 14.48 14.48 0.0M
2023-09-12 14.63 14.63 14.55 14.55 0.0M
2023-09-09 14.73 14.83 14.73 14.83 0.0M
2023-09-08 15.73 15.73 15.58 15.58 0.0M
2023-09-07 15.23 15.49 15.23 15.49 0.0M
2023-09-06 14.94 14.94 14.83 14.83 0.0M
2023-09-02 14.83 14.83 14.73 14.73 0.0M
2023-09-01 15.13 15.23 15.13 15.23 0.0M
2023-08-31 15.63 15.63 15.43 15.43 0.0M
2023-08-30 16.00 16.03 16.00 16.03 0.0M
2023-08-29 16.83 16.83 16.70 16.70 0.0M
2023-08-26 17.76 17.76 17.43 17.43 0.0M
2023-08-25 17.56 17.58 17.56 17.58 0.0M
2023-08-24 17.33 17.38 17.33 17.38 0.0M
2023-08-23 17.89 18.08 17.89 18.08 0.0M
2023-08-22 18.33 18.33 18.23 18.23 0.0M
2023-08-19 18.80 18.80 18.63 18.63 0.0M
2023-08-18 18.13 18.13 17.91 17.91 0.0M
2023-08-17 17.36 17.78 17.36 17.78 0.0M
2023-08-16 15.84 15.84 15.78 15.78 0.0M
2023-08-15 15.07 15.07 15.03 15.03 0.0M
2023-08-12 16.08 16.08 15.88 15.88 0.0M
2023-08-11 15.73 16.14 15.73 16.14 0.0M
2023-08-10 16.84 17.06 16.84 17.06 0.0M
2023-08-09 18.11 18.11 17.80 17.80 0.0M
2023-08-08 16.81 16.81 16.63 16.63 0.0M
2023-08-05 15.78 15.78 15.73 15.73 0.0M
2023-08-04 17.03 17.03 16.71 16.71 0.0M
2023-08-03 16.68 16.89 16.68 16.89 0.0M
2023-08-02 15.31 15.38 15.31 15.38 0.0M
2023-08-01 15.13 15.13 15.03 15.03 0.0M
2023-07-29 15.08 15.25 15.08 15.25 0.0M
2023-07-28 14.78 14.78 14.73 14.73 0.0M
2023-07-27 15.23 15.23 15.23 15.23 0.0M
2023-07-26 15.28 15.38 15.28 15.38 0.0M
2023-07-25 15.23 15.33 15.23 15.33 0.0M
2023-07-22 15.38 15.43 15.38 15.43 0.0M
2023-07-21 15.83 15.83 15.69 15.69 0.0M
2023-07-20 15.68 15.68 15.68 15.68 0.0M
2023-07-19 13.58 13.63 13.58 13.63 0.0M
2023-07-18 13.63 13.73 13.63 13.73 0.0M
2023-07-15 14.03 14.03 14.03 14.03 0.0M
2023-07-14 13.93 14.03 13.93 14.03 0.0M
2023-07-13 14.32 14.46 14.32 14.46 0.0M
2023-07-12 15.43 15.68 15.43 15.68 0.0M
2023-07-11 15.88 16.03 15.88 16.03 0.0M
2023-07-08 15.75 15.75 15.58 15.58 0.0M
2023-07-07 17.67 17.67 17.18 17.18 0.0M
2023-07-06 15.13 15.13 15.13 15.13 0.0M
2023-07-04 15.03 15.03 14.93 14.93 0.0M
2023-07-01 14.93 14.93 14.93 14.93 0.0M
2023-06-30 15.28 15.28 15.23 15.23 0.0M
2023-06-29 15.38 15.38 15.33 15.33 0.0M
2023-06-28 15.43 15.43 15.33 15.33 0.0M
2023-06-27 15.73 15.73 15.73 15.73 0.0M
2023-06-24 16.03 16.03 15.83 15.83 0.0M
2023-06-23 16.23 16.23 16.18 16.18 0.0M
2023-06-22 16.28 16.28 16.23 16.23 0.0M
2023-06-21 14.63 14.63 14.43 14.43 0.0M
2023-06-17 14.77 14.77 14.43 14.43 0.0M
2023-06-16 14.93 14.93 14.83 14.83 0.0M
2023-06-15 14.98 14.98 14.93 14.93 0.0M
2023-06-14 15.45 15.45 15.43 15.43 0.0M
2023-06-13 15.33 15.38 15.33 15.38 0.0M
2023-06-10 15.36 15.43 15.36 15.43 0.0M
2023-06-09 15.18 15.18 14.98 14.98 0.0M
2023-06-08 15.58 15.78 15.58 15.78 0.0M
2023-06-07 15.98 15.98 15.75 15.75 0.0M
2023-06-06 16.78 16.78 16.58 16.58 0.0M
2023-06-03 16.88 16.88 16.83 16.83 0.0M
2023-06-02 17.93 17.93 17.82 17.82 0.0M
2023-06-01 19.48 19.48 19.33 19.33 0.0M
2023-05-31 19.21 19.28 19.21 19.28 0.0M
2023-05-27 19.41 19.41 19.37 19.37 0.0M
2023-05-26 20.53 20.53 20.48 20.48 0.0M
2023-05-25 20.85 21.18 20.85 21.18 0.0M
2023-05-24 19.53 19.63 19.53 19.63 0.0M
2023-05-23 19.43 19.43 19.43 19.43 0.0M
2023-05-20 19.50 19.73 19.50 19.73 0.0M
2023-05-19 19.53 19.61 19.53 19.61 0.0M
2023-05-18 20.06 20.06 19.93 19.93 0.0M
2023-05-17 17.93 17.93 17.86 17.86 0.0M
2023-05-16 17.82 17.82 17.82 17.82 0.0M
2023-05-13 18.50 18.68 18.50 18.68 0.0M
2023-05-12 19.18 19.18 19.03 19.03 0.0M
2023-05-11 18.73 18.98 18.73 18.98 0.0M
2023-05-10 19.51 19.51 19.50 19.50 0.0M
2023-05-09 19.31 19.31 19.21 19.21 0.0M
2023-05-06 19.53 19.53 19.44 19.44 0.0M
2023-05-05 21.38 21.53 21.38 21.53 0.0M
2023-05-04 19.85 19.85 19.41 19.41 0.0M
2023-05-03 20.62 20.62 20.02 20.02 0.0M
2023-05-02 17.93 17.93 17.78 17.78 0.0M
2023-04-29 18.78 18.78 18.68 18.68 0.0M
2023-04-28 19.28 19.28 19.23 19.23 0.0M
2023-04-27 20.08 20.08 20.06 20.06 0.0M
2023-04-26 19.78 20.18 19.78 20.18 0.0M
2023-04-25 19.50 19.50 19.48 19.48 0.0M
2023-04-22 19.78 19.78 19.68 19.68 0.0M
2023-04-21 19.58 19.58 19.53 19.53 0.0M
2023-04-20 19.42 19.42 19.33 19.33 0.0M
2023-04-19 17.32 17.32 17.23 17.23 0.0M
2023-04-18 17.67 17.67 17.67 17.67 0.0M
2023-04-15 18.67 18.74 18.67 18.74 0.0M
2023-04-14 19.04 19.08 19.04 19.08 0.0M
2023-04-13 19.88 19.88 19.78 19.78 0.0M
2023-04-12 19.44 19.44 19.39 19.39 0.0M
2023-04-11 19.98 20.03 19.98 20.03 0.0M
2023-04-07 20.43 20.43 20.23 20.23 0.0M
2023-04-06 21.03 21.03 20.89 20.89 0.0M
2023-04-05 20.84 20.95 20.84 20.95 0.0M
2023-04-04 20.78 20.78 20.48 20.48 0.0M
2023-04-01 20.72 20.72 20.58 20.58 0.0M
2023-03-31 21.13 21.30 21.13 21.30 0.0M
2023-03-30 21.08 21.08 20.98 20.98 0.0M
2023-03-29 21.85 21.85 21.83 21.83 0.0M
2023-03-28 22.79 22.79 22.62 22.62 0.0M
2023-03-25 25.42 25.42 24.99 24.99 0.0M
2023-03-24 22.27 22.69 22.27 22.69 0.0M
2023-03-23 22.33 22.33 22.33 22.33 0.0M
2023-03-22 21.89 21.89 21.83 21.83 0.0M
2023-03-21 23.96 24.69 23.96 24.69 0.0M
2023-03-18 24.94 24.94 24.81 24.81 0.0M
2023-03-17 24.38 24.38 23.90 23.90 0.0M
2023-03-16 27.20 28.18 27.20 28.18 0.0M
2023-03-15 22.48 22.64 22.48 22.64 0.0M
2023-03-14 24.84 25.44 24.84 25.44 0.0M
2023-03-11 22.83 24.36 22.83 24.36 0.0M
2023-03-10 19.33 19.53 19.33 19.53 0.0M
2023-03-09 19.56 19.56 19.54 19.54 0.0M
2023-03-08 19.38 19.38 19.19 19.19 0.0M
2023-03-07 19.13 19.18 19.13 19.18 0.0M
2023-03-04 19.73 19.73 19.68 19.68 0.0M
2023-03-03 20.73 20.73 20.66 20.66 0.0M
2023-03-02 21.30 21.30 20.87 20.87 0.0M
2023-03-01 20.70 20.73 20.70 20.73 0.0M
2023-02-28 21.38 21.38 21.38 21.38 0.0M
2023-02-25 22.35 22.48 22.35 22.48 0.0M
2023-02-24 22.18 22.24 22.18 22.24 0.0M
2023-02-23 22.60 22.60 22.28 22.28 0.0M
2023-02-22 22.88 22.92 22.88 22.92 0.0M
2023-02-18 21.96 21.96 21.73 21.73 0.0M
2023-02-17 20.74 20.74 20.58 20.58 0.0M
2023-02-16 20.28 20.48 20.28 20.48 0.0M
2023-02-15 19.43 19.43 19.25 19.25 0.0M
2023-02-14 20.04 20.04 20.03 20.03 0.0M
2023-02-11 21.38 21.61 21.38 21.61 0.0M
2023-02-10 19.83 19.83 19.77 19.77 0.0M
2023-02-09 20.11 20.21 20.11 20.21 0.0M
2023-02-08 20.08 20.08 19.98 19.98 0.0M
2023-02-07 19.73 19.93 19.73 19.93 0.0M
2023-02-04 19.58 19.68 19.58 19.68 0.0M
2023-02-03 18.53 18.78 18.53 18.78 0.0M
2023-02-02 19.73 19.88 19.73 19.88 0.0M
2023-02-01 19.58 19.58 19.43 19.43 0.0M
2023-01-31 20.13 20.13 20.13 20.13 0.0M
2023-01-28 19.28 19.28 19.10 19.10 0.0M
2023-01-27 20.13 20.13 19.88 19.88 0.0M
2023-01-26 20.78 20.78 20.73 20.73 0.0M
2023-01-25 20.23 20.28 20.23 20.28 0.0M
2023-01-24 20.88 20.88 20.78 20.78 0.0M
2023-01-21 21.03 21.03 20.98 20.98 0.0M
2023-01-20 22.39 22.39 22.11 22.11 0.0M
2023-01-19 21.28 21.52 21.28 21.52 0.0M
2023-01-18 19.88 19.88 19.67 19.67 0.0M
2023-01-14 19.48 19.48 19.23 19.23 0.0M
2023-01-13 20.33 20.33 20.13 20.13 0.0M
2023-01-12 21.28 21.28 21.28 21.28 0.0M
2023-01-11 21.62 21.62 21.28 21.28 0.0M
2023-01-10 22.08 22.08 21.85 21.85 0.0M
2023-01-07 22.05 22.05 21.98 21.98 0.0M
2023-01-06 23.03 23.08 23.03 23.08 0.0M
2023-01-05 22.68 22.68 22.53 22.53 0.0M
2023-01-04 23.57 23.73 23.57 23.73 0.0M