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
2024-12-31 17.23 17.23 16.88 16.88 0.0M
2024-12-28 17.02 17.54 17.02 17.54 0.0M
2024-12-27 16.24 16.24 16.24 16.24 0.0M
2024-12-25 16.52 16.52 16.27 16.27 0.0M
2024-12-24 17.88 17.88 17.61 17.61 0.0M
2024-12-21 19.08 19.08 18.30 18.30 0.0M
2024-12-20 19.98 20.45 19.98 20.45 0.0M
2024-12-19 16.66 16.66 16.66 16.66 0.0M
2024-12-18 15.33 15.33 15.22 15.22 0.0M
2024-12-17 14.58 14.58 14.58 14.58 0.0M
2024-12-14 14.56 14.67 14.56 14.67 0.0M
2024-12-13 14.17 14.42 14.17 14.42 0.0M
2024-12-12 14.27 14.27 14.27 14.27 0.0M
2024-12-11 14.52 14.55 14.52 14.55 0.0M
2024-12-10 14.67 14.67 14.55 14.55 0.0M
2024-12-07 14.48 14.48 14.42 14.42 0.0M
2024-12-06 14.67 14.67 14.63 14.63 0.0M
2024-12-05 14.52 14.52 14.42 14.42 0.0M
2024-12-04 14.67 14.67 14.58 14.58 0.0M
2024-12-03 14.73 14.77 14.73 14.77 0.0M
2024-11-30 14.92 14.92 14.92 14.92 0.0M
2024-11-28 15.58 15.58 15.52 15.52 0.0M
2024-11-27 15.17 15.23 15.17 15.23 0.0M
2024-11-26 15.63 16.02 15.63 16.02 0.0M
2024-11-23 16.49 16.49 16.38 16.38 0.0M
2024-11-22 16.88 16.88 16.84 16.84 0.0M
2024-11-21 17.34 17.34 17.16 17.16 0.0M
2024-11-20 16.13 16.13 16.13 16.13 0.0M
2024-11-19 15.59 15.61 15.59 15.61 0.0M
2024-11-16 16.02 16.92 16.02 16.92 0.0M
2024-11-15 14.38 14.58 14.38 14.58 0.0M
2024-11-14 14.88 14.88 14.73 14.73 0.0M
2024-11-13 15.33 15.42 15.33 15.42 0.0M
2024-11-12 15.27 15.33 15.27 15.33 0.0M
2024-11-09 15.58 15.71 15.58 15.71 0.0M
2024-11-08 15.58 15.63 15.58 15.63 0.0M
2024-11-07 16.08 16.23 16.08 16.23 0.0M
2024-11-06 18.33 18.33 18.30 18.30 0.0M
2024-11-05 19.63 19.67 19.63 19.67 0.0M
2024-11-02 19.88 19.91 19.88 19.91 0.0M
2024-11-01 20.51 20.55 20.51 20.55 0.0M
2024-10-31 18.77 18.83 18.77 18.83 0.0M
2024-10-30 18.67 18.67 18.58 18.58 0.0M
2024-10-29 18.73 18.73 18.67 18.67 0.0M
2024-10-26 18.86 18.86 18.77 18.77 0.0M
2024-10-25 19.42 19.58 19.42 19.58 0.0M
2024-10-24 18.88 19.13 18.88 19.13 0.0M
2024-10-23 18.73 18.73 18.73 18.73 0.0M
2024-10-22 18.83 18.83 18.57 18.57 0.0M
2024-10-19 18.48 18.48 18.33 18.33 0.0M
2024-10-18 18.88 18.88 18.83 18.83 0.0M
2024-10-17 19.27 19.27 19.23 19.23 0.0M
2024-10-16 20.26 20.28 20.26 20.28 0.0M
2024-10-15 20.31 20.31 20.08 20.08 0.0M
2024-10-12 21.13 21.13 21.13 21.13 0.0M
2024-10-11 21.17 21.34 21.17 21.34 0.0M
2024-10-10 20.83 20.83 20.83 20.83 0.0M
2024-10-09 21.31 21.33 21.31 21.33 0.0M
2024-10-08 20.88 20.97 20.88 20.97 0.0M
2024-10-05 20.84 20.84 20.58 20.58 0.0M
2024-10-04 20.79 20.79 20.48 20.48 0.0M
2024-10-03 20.10 20.10 19.99 19.99 0.0M
2024-10-02 20.23 20.23 19.87 19.87 0.0M
2024-10-01 19.38 19.38 18.98 18.98 0.0M
2024-09-28 18.43 18.63 18.43 18.63 0.0M
2024-09-27 18.23 18.33 18.23 18.33 0.0M
2024-09-26 18.02 18.08 18.02 18.08 0.0M
2024-09-25 18.08 18.13 18.08 18.13 0.0M
2024-09-24 17.98 17.98 17.98 17.98 0.0M
2024-09-21 18.13 18.13 17.83 17.83 0.0M
2024-09-20 18.22 18.22 18.17 18.17 0.0M
2024-09-19 18.73 18.83 18.73 18.83 0.0M
2024-09-18 16.98 17.28 16.98 17.28 0.0M
2024-09-17 17.44 17.44 17.23 17.23 0.0M
2024-09-14 16.48 16.63 16.48 16.63 0.0M
2024-09-13 17.48 17.48 17.42 17.42 0.0M
2024-09-12 19.60 19.60 18.52 18.52 0.0M
2024-09-11 18.66 19.33 18.66 19.33 0.0M
2024-09-10 19.56 19.56 18.73 18.73 0.0M
2024-09-07 21.12 21.46 21.12 21.46 0.0M
2024-09-06 19.35 19.35 19.25 19.25 0.0M
2024-09-05 18.66 18.91 18.66 18.91 0.0M
2024-09-04 17.05 17.20 17.05 17.20 0.0M
2024-08-31 15.63 15.87 15.63 15.87 0.0M
2024-08-30 15.88 15.88 15.73 15.73 0.0M
2024-08-29 16.16 16.27 16.16 16.27 0.0M
2024-08-28 15.92 15.92 15.87 15.87 0.0M
2024-08-27 16.17 16.17 16.02 16.02 0.0M
2024-08-24 16.25 16.59 16.25 16.59 0.0M
2024-08-23 16.52 16.52 16.27 16.27 0.0M
2024-08-22 16.23 16.48 16.23 16.48 0.0M
2024-08-21 15.42 15.52 15.42 15.52 0.0M
2024-08-20 14.77 14.77 14.77 14.77 0.0M
2024-08-17 15.33 15.33 15.23 15.23 0.0M
2024-08-16 15.02 15.51 15.02 15.51 0.0M
2024-08-15 16.67 16.77 16.67 16.77 0.0M
2024-08-14 18.58 18.58 18.38 18.38 0.0M
2024-08-13 18.37 18.64 18.37 18.64 0.0M
2024-08-10 21.63 21.63 21.37 21.37 0.0M
2024-08-09 22.93 23.13 22.93 23.13 0.0M
2024-08-08 21.60 22.43 21.60 22.43 0.0M
2024-08-07 25.46 25.46 23.23 23.23 0.0M
2024-08-06 29.43 29.43 26.40 26.40 0.0M
2024-08-03 22.43 22.43 20.97 20.97 0.0M
2024-08-02 17.00 17.17 17.00 17.17 0.0M
2024-08-01 15.77 15.77 15.77 15.77 0.0M
2024-07-31 16.47 16.55 16.47 16.55 0.0M
2024-07-30 16.22 16.22 15.92 15.92 0.0M
2024-07-27 16.33 16.33 16.14 16.14 0.0M
2024-07-26 16.77 16.77 16.32 16.32 0.0M
2024-07-25 16.11 16.40 16.11 16.40 0.0M
2024-07-24 14.73 14.77 14.73 14.77 0.0M
2024-07-23 15.42 15.42 15.38 15.38 0.0M
2024-07-20 16.01 16.01 15.83 15.83 0.0M
2024-07-19 15.29 15.38 15.29 15.38 0.0M
2024-07-18 14.77 14.98 14.77 14.98 0.0M
2024-07-17 13.07 13.17 13.07 13.17 0.0M
2024-07-16 12.93 12.94 12.93 12.94 0.0M
2024-07-13 12.63 12.67 12.63 12.67 0.0M
2024-07-12 13.09 13.17 13.09 13.17 0.0M
2024-07-11 12.88 12.88 12.83 12.83 0.0M
2024-07-10 13.08 13.08 13.02 13.02 0.0M
2024-07-09 13.02 13.02 13.02 13.02 0.0M
2024-07-06 13.38 13.38 13.33 13.33 0.0M
2024-07-04 13.27 13.27 13.23 13.23 0.0M
2024-07-03 13.27 13.27 13.27 13.27 0.0M
2024-07-02 13.77 13.77 13.60 13.60 0.0M
2024-06-29 13.77 13.83 13.77 13.83 0.0M
2024-06-28 13.92 13.92 13.83 13.83 0.0M
2024-06-27 14.17 14.17 14.02 14.02 0.0M
2024-06-26 14.27 14.27 14.23 14.23 0.0M
2024-06-25 14.33 14.33 14.23 14.23 0.0M
2024-06-22 14.55 14.55 14.42 14.42 0.0M
2024-06-21 14.48 14.68 14.48 14.68 0.0M
2024-06-19 14.33 14.33 14.33 14.33 0.0M
2024-06-18 12.77 12.77 12.67 12.67 0.0M
2024-06-15 13.34 13.34 13.18 13.18 0.0M
2024-06-14 12.73 13.02 12.73 13.02 0.0M
2024-06-13 12.63 12.63 12.58 12.58 0.0M
2024-06-12 13.18 13.28 13.18 13.28 0.0M
2024-06-11 13.13 13.13 13.03 13.03 0.0M
2024-06-08 13.08 13.08 12.98 12.98 0.0M
2024-06-07 13.23 13.33 13.23 13.33 0.0M
2024-06-06 13.48 13.48 13.48 13.48 0.0M
2024-06-05 13.98 13.98 13.98 13.98 0.0M
2024-06-04 13.88 14.13 13.88 14.13 0.0M
2024-06-01 14.43 14.63 14.43 14.63 0.0M
2024-05-31 14.24 14.24 14.13 14.13 0.0M
2024-05-30 14.19 14.19 14.18 14.18 0.0M
2024-05-29 13.53 13.58 13.53 13.58 0.0M
2024-05-25 13.43 13.43 13.43 13.43 0.0M
2024-05-24 13.43 13.43 13.33 13.33 0.0M
2024-05-23 13.43 13.58 13.43 13.58 0.0M
2024-05-22 12.43 12.43 12.43 12.43 0.0M
2024-05-21 12.49 12.58 12.49 12.58 0.0M
2024-05-18 12.93 12.93 12.83 12.83 0.0M
2024-05-17 12.88 12.88 12.88 12.88 0.0M
2024-05-16 12.93 12.98 12.93 12.98 0.0M
2024-05-15 13.63 13.68 13.63 13.68 0.0M
2024-05-14 13.65 13.68 13.65 13.68 0.0M
2024-05-11 13.73 13.73 13.73 13.73 0.0M
2024-05-10 13.98 14.03 13.98 14.03 0.0M
2024-05-09 14.03 14.03 14.03 14.03 0.0M
2024-05-08 14.23 14.23 14.18 14.18 0.0M
2024-05-07 14.38 14.38 14.33 14.33 0.0M
2024-05-04 14.73 14.73 14.56 14.56 0.0M
2024-05-03 15.33 15.37 15.33 15.37 0.0M
2024-05-02 15.78 15.78 15.68 15.68 0.0M
2024-05-01 15.29 15.29 15.28 15.28 0.0M
2024-04-30 15.08 15.13 15.08 15.13 0.0M
2024-04-27 15.58 15.58 15.49 15.49 0.0M
2024-04-26 16.33 16.33 16.18 16.18 0.0M
2024-04-25 15.88 15.93 15.88 15.93 0.0M
2024-04-24 16.03 16.03 16.03 16.03 0.0M
2024-04-23 16.95 16.95 16.68 16.68 0.0M
2024-04-20 17.72 18.00 17.72 18.00 0.0M
2024-04-19 16.86 16.98 16.86 16.98 0.0M
2024-04-18 17.59 17.78 17.59 17.78 0.0M
2024-04-17 18.23 18.23 17.99 17.99 0.0M
2024-04-16 16.91 16.98 16.91 16.98 0.0M
2024-04-13 17.09 17.44 17.09 17.44 0.0M
2024-04-12 16.07 16.07 15.68 15.68 0.0M
2024-04-11 15.42 15.63 15.42 15.63 0.0M
2024-04-10 15.63 15.63 15.33 15.33 0.0M
2024-04-09 15.27 15.33 15.27 15.33 0.0M
2024-04-06 16.00 16.00 15.63 15.63 0.0M
2024-04-05 14.62 14.62 14.53 14.53 0.0M
2024-04-04 14.78 14.88 14.78 14.88 0.0M
2024-04-03 15.37 15.37 15.23 15.23 0.0M
2024-04-02 14.58 14.68 14.58 14.68 0.0M
2024-03-29 14.16 14.18 14.16 14.18 0.0M
2024-03-28 14.20 14.20 14.18 14.18 0.0M
2024-03-27 14.18 14.18 14.13 14.13 0.0M
2024-03-26 14.38 14.39 14.38 14.39 0.0M
2024-03-23 14.50 14.50 14.43 14.43 0.0M
2024-03-22 14.48 14.53 14.48 14.53 0.0M
2024-03-21 14.93 14.93 14.83 14.83 0.0M
2024-03-20 14.08 14.08 14.08 14.08 0.0M
2024-03-19 14.19 14.27 14.19 14.27 0.0M
2024-03-16 14.63 15.08 14.63 15.08 0.0M
2024-03-15 14.37 14.52 14.37 14.52 0.0M
2024-03-14 13.93 13.93 13.83 13.83 0.0M
2024-03-13 14.18 14.18 14.08 14.08 0.0M
2024-03-12 15.43 15.43 15.28 15.28 0.0M
2024-03-09 14.73 14.98 14.73 14.98 0.0M
2024-03-08 14.53 14.63 14.53 14.63 0.0M
2024-03-07 14.58 14.63 14.58 14.63 0.0M
2024-03-06 14.63 14.63 14.63 14.63 0.0M
2024-03-05 14.08 14.08 14.03 14.03 0.0M
2024-03-02 13.93 14.03 13.93 14.03 0.0M
2024-03-01 14.18 14.21 14.18 14.21 0.0M
2024-02-29 14.13 14.13 14.13 14.13 0.0M
2024-02-28 13.98 14.08 13.98 14.08 0.0M
2024-02-27 14.33 14.33 14.28 14.28 0.0M
2024-02-24 14.68 14.77 14.68 14.77 0.0M
2024-02-23 14.72 14.73 14.72 14.73 0.0M
2024-02-22 15.38 15.53 15.38 15.53 0.0M
2024-02-21 15.43 15.73 15.43 15.73 0.0M
2024-02-17 14.81 14.81 14.78 14.78 0.0M
2024-02-16 15.22 15.22 15.08 15.08 0.0M
2024-02-15 15.18 15.39 15.18 15.39 0.0M
2024-02-14 14.68 14.78 14.68 14.78 0.0M
2024-02-13 13.53 13.53 13.53 13.53 0.0M
2024-02-10 13.28 13.28 13.28 13.28 0.0M
2024-02-09 13.58 13.58 13.48 13.48 0.0M
2024-02-08 13.38 13.48 13.38 13.48 0.0M
2024-02-07 13.83 13.88 13.83 13.88 0.0M
2024-02-06 14.64 14.64 14.18 14.18 0.0M
2024-02-03 14.33 14.58 14.33 14.58 0.0M
2024-02-02 14.98 14.98 14.68 14.68 0.0M
2024-02-01 14.73 14.73 14.64 14.64 0.0M
2024-01-31 14.08 14.08 14.08 14.08 0.0M
2024-01-30 14.42 14.42 14.23 14.23 0.0M
2024-01-27 14.08 14.08 14.03 14.03 0.0M
2024-01-26 14.18 14.18 14.18 14.18 0.0M
2024-01-25 13.68 13.73 13.68 13.73 0.0M
2024-01-24 13.83 13.83 13.78 13.78 0.0M
2024-01-23 14.28 14.31 14.28 14.31 0.0M
2024-01-20 14.63 14.63 14.53 14.53 0.0M
2024-01-19 15.03 15.32 15.03 15.32 0.0M
2024-01-18 15.23 15.43 15.23 15.43 0.0M
2024-01-17 13.67 13.98 13.67 13.98 0.0M
2024-01-13 13.09 13.20 13.09 13.20 0.0M
2024-01-12 13.63 13.63 13.50 13.50 0.0M
2024-01-11 13.28 13.38 13.28 13.38 0.0M
2024-01-10 13.68 13.68 13.48 13.48 0.0M
2024-01-09 13.88 13.88 13.83 13.83 0.0M
2024-01-06 14.18 14.43 14.18 14.43 0.0M
2024-01-05 14.38 14.58 14.38 14.58 0.0M
2024-01-04 14.58 14.59 14.58 14.59 0.0M
2024-01-03 14.53 14.53 14.23 14.23 0.0M