CBOE Standard Monthly Only Volatility (VIXMO)

VIXMO
🏛️ 미국 →
15.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 12.77 13.39 12.57 12.63 0.0M
2023-12-29 12.71 12.85 12.63 12.67 0.0M
2023-12-28 13.26 13.26 12.61 12.69 0.0M
2023-12-27 13.95 13.96 13.20 13.25 0.0M
2023-12-23 13.79 13.95 13.07 13.11 0.0M
2023-12-22 13.44 14.52 13.40 13.69 0.0M
2023-12-21 12.37 13.93 12.29 13.69 0.0M
2023-12-20 12.41 12.47 12.24 12.45 0.0M
2023-12-19 12.21 12.37 12.17 12.37 0.0M
2023-12-16 11.81 12.06 11.56 11.79 0.0M
2023-12-15 11.28 12.11 11.26 11.91 0.0M
2023-12-14 11.57 11.83 11.19 11.53 0.0M
2023-12-13 11.85 11.91 11.12 11.40 0.0M
2023-12-12 12.41 12.41 11.91 11.93 0.0M
2023-12-09 13.34 13.45 12.89 12.89 0.0M
2023-12-08 13.67 13.81 13.57 13.63 0.0M
2023-12-07 13.48 13.74 13.42 13.68 0.0M
2023-12-06 13.94 14.02 13.52 13.55 0.0M
2023-12-05 14.13 14.37 13.69 13.77 0.0M
2023-12-02 13.54 13.60 13.07 13.31 0.0M
2023-12-01 13.79 13.98 13.43 13.51 0.0M
2023-11-30 13.20 13.76 13.16 13.62 0.0M
2023-11-29 13.40 14.44 13.14 13.25 0.0M
2023-11-28 13.48 13.63 13.17 13.21 0.0M
2023-11-25 13.47 13.47 12.77 12.79 0.0M
2023-11-23 13.14 13.48 13.06 13.10 0.0M
2023-11-22 13.83 13.85 13.06 13.54 0.0M
2023-11-21 14.15 14.15 13.54 13.57 0.0M
2023-11-18 14.14 14.14 13.71 13.83 0.0M
2023-11-17 14.01 14.44 13.77 14.35 0.0M
2023-11-16 14.13 14.36 13.97 14.19 0.0M
2023-11-15 13.99 14.38 13.96 14.15 0.0M
2023-11-14 15.06 15.15 14.60 14.77 0.0M
2023-11-11 15.27 15.42 14.47 14.47 0.0M
2023-11-10 14.81 15.93 14.81 15.63 0.0M
2023-11-09 15.12 15.60 14.76 14.92 0.0M
2023-11-08 15.45 15.58 15.17 15.24 0.0M
2023-11-07 15.76 16.10 15.33 15.34 0.0M
2023-11-04 15.87 16.14 15.34 15.45 0.0M
2023-11-03 16.79 16.79 16.16 16.26 0.0M
2023-11-02 18.33 18.42 17.12 17.33 0.0M
2023-11-01 20.03 20.25 18.43 18.59 0.0M
2023-10-31 20.89 21.20 20.00 20.19 0.0M
2023-10-28 20.55 22.41 20.13 21.68 0.0M
2023-10-27 21.26 22.26 20.67 21.09 0.0M
2023-10-26 19.64 21.69 19.64 20.54 0.0M
2023-10-25 20.07 20.57 18.98 19.38 0.0M
2023-10-24 22.18 22.77 19.78 20.71 0.0M
2023-10-21 21.12 21.95 20.55 21.84 0.0M
2023-10-20 19.17 21.49 18.63 21.49 0.0M
2023-10-19 18.34 20.16 18.28 19.23 0.0M
2023-10-18 18.10 18.50 16.91 17.85 0.0M
2023-10-17 18.42 18.42 17.04 17.10 0.0M
2023-10-14 16.79 20.74 16.70 19.32 0.0M
2023-10-13 15.96 18.15 15.56 16.75 0.0M
2023-10-12 16.61 17.89 16.22 16.22 0.0M
2023-10-11 17.60 17.60 16.63 17.13 0.0M
2023-10-10 18.68 18.99 17.61 17.79 0.0M
2023-10-07 19.11 19.55 17.16 17.40 0.0M
2023-10-06 18.47 19.56 18.24 18.48 0.0M
2023-10-05 19.44 19.66 18.26 18.55 0.0M
2023-10-04 18.60 20.40 17.83 19.70 0.0M
2023-10-03 18.28 18.42 17.26 17.63 0.0M
2023-09-30 16.43 17.80 15.80 17.58 0.0M
2023-09-29 18.81 18.82 17.12 17.39 0.0M
2023-09-28 18.47 19.81 18.17 18.30 0.0M
2023-09-27 17.79 19.59 17.59 19.03 0.0M
2023-09-26 18.15 18.33 16.89 16.99 0.0M
2023-09-23 17.10 17.33 15.99 17.26 0.0M
2023-09-22 16.11 17.57 15.14 17.57 0.0M
2023-09-21 14.03 15.15 13.56 15.15 0.0M
2023-09-20 14.20 14.81 13.99 14.05 0.0M
2023-09-19 14.38 14.61 13.70 13.86 0.0M
2023-09-16 12.59 13.78 12.48 13.41 0.0M
2023-09-15 12.71 12.78 12.20 12.25 0.0M
2023-09-14 13.40 13.53 12.75 12.83 0.0M
2023-09-13 13.60 13.87 13.10 13.63 0.0M
2023-09-12 13.42 13.68 13.01 13.12 0.0M
2023-09-09 14.58 14.58 13.82 14.05 0.0M
2023-09-08 15.61 15.81 14.58 14.58 0.0M
2023-09-07 14.55 15.46 14.38 14.67 0.0M
2023-09-06 14.45 14.66 14.00 14.29 0.0M
2023-09-02 13.56 13.74 13.13 13.39 0.0M
2023-09-01 14.14 14.17 13.70 13.85 0.0M
2023-08-31 14.57 14.75 14.08 14.12 0.0M
2023-08-30 15.19 15.23 14.51 14.62 0.0M
2023-08-29 15.90 15.90 14.75 15.12 0.0M
2023-08-26 16.61 17.22 15.42 15.59 0.0M
2023-08-25 15.59 17.10 15.47 17.00 0.0M
2023-08-24 16.62 16.71 15.76 15.85 0.0M
2023-08-23 16.73 17.44 16.58 16.85 0.0M
2023-08-22 17.68 17.95 16.74 16.98 0.0M
2023-08-19 18.64 18.68 17.04 17.21 0.0M
2023-08-18 16.46 18.08 16.44 17.83 0.0M
2023-08-17 16.27 16.92 15.80 16.77 0.0M
2023-08-16 15.31 16.53 15.24 16.42 0.0M
2023-08-15 15.83 15.93 14.66 14.73 0.0M
2023-08-12 16.56 16.71 15.07 15.07 0.0M
2023-08-11 15.36 17.10 14.84 16.07 0.0M
2023-08-10 16.16 17.14 15.68 16.23 0.0M
2023-08-09 16.92 18.35 16.14 16.17 0.0M
2023-08-08 16.68 17.17 15.88 15.88 0.0M
2023-08-05 15.37 17.50 14.72 17.16 0.0M
2023-08-04 17.00 17.42 15.75 15.98 0.0M
2023-08-03 15.40 16.59 15.40 16.19 0.0M
2023-08-02 14.26 14.35 13.91 14.06 0.0M
2023-08-01 13.98 14.13 13.68 13.73 0.0M
2023-07-29 13.52 14.04 13.28 13.33 0.0M
2023-07-28 13.02 15.11 12.93 14.46 0.0M
2023-07-27 14.16 14.17 13.16 13.24 0.0M
2023-07-26 14.08 14.14 13.86 13.90 0.0M
2023-07-25 14.11 14.25 13.77 13.94 0.0M
2023-07-22 13.83 13.85 13.38 13.60 0.0M
2023-07-21 14.02 14.23 13.57 13.99 0.0M
2023-07-20 13.16 13.84 13.15 13.76 0.0M
2023-07-19 13.57 13.58 13.22 13.22 0.0M
2023-07-18 13.69 13.70 13.27 13.30 0.0M
2023-07-15 13.70 13.75 13.23 13.34 0.0M
2023-07-14 13.45 13.64 13.29 13.61 0.0M
2023-07-13 14.11 14.17 13.49 13.56 0.0M
2023-07-12 14.88 15.09 14.64 14.85 0.0M
2023-07-11 15.31 15.51 15.02 15.06 0.0M
2023-07-08 15.53 15.53 14.38 14.81 0.0M
2023-07-07 15.38 17.03 15.17 15.42 0.0M
2023-07-06 14.35 14.35 14.00 14.12 0.0M
2023-07-04 13.79 13.80 13.29 13.53 0.0M
2023-07-01 13.21 13.50 12.81 13.50 0.0M
2023-06-30 13.44 13.64 13.21 13.34 0.0M
2023-06-29 13.64 13.70 13.15 13.20 0.0M
2023-06-28 14.07 14.11 13.43 13.54 0.0M
2023-06-27 14.09 14.23 13.71 14.16 0.0M
2023-06-24 13.67 13.71 12.83 13.39 0.0M
2023-06-23 13.77 13.83 12.69 12.87 0.0M
2023-06-22 13.69 13.80 13.10 13.19 0.0M
2023-06-21 14.36 14.58 13.78 13.80 0.0M
2023-06-17 13.94 14.01 12.99 13.05 0.0M
2023-06-16 13.47 13.96 13.38 13.93 0.0M
2023-06-15 14.28 14.28 13.29 13.30 0.0M
2023-06-14 14.10 14.28 13.97 14.07 0.0M
2023-06-13 14.17 14.52 13.80 14.52 0.0M
2023-06-10 14.37 14.76 14.20 14.47 0.0M
2023-06-09 14.78 14.87 14.18 14.34 0.0M
2023-06-08 14.71 14.99 14.31 14.62 0.0M
2023-06-07 15.60 15.61 14.18 14.60 0.0M
2023-06-06 15.89 16.20 15.40 15.40 0.0M
2023-06-03 15.87 15.99 15.12 15.29 0.0M
2023-06-02 17.97 18.18 16.29 16.34 0.0M
2023-06-01 18.57 18.95 17.77 18.58 0.0M
2023-05-31 17.90 18.97 17.71 18.05 0.0M
2023-05-27 19.37 19.38 17.91 18.56 0.0M
2023-05-26 19.75 20.36 19.36 19.73 0.0M
2023-05-25 20.37 21.31 19.98 20.59 0.0M
2023-05-24 18.59 19.72 18.07 19.01 0.0M
2023-05-23 17.51 18.54 17.26 17.65 0.0M
2023-05-20 16.25 17.55 16.07 16.99 0.0M
2023-05-19 17.04 17.12 16.16 16.16 0.0M
2023-05-18 17.26 17.89 16.73 16.90 0.0M
2023-05-17 17.63 18.32 17.33 18.01 0.0M
2023-05-16 17.79 18.23 17.14 17.20 0.0M
2023-05-13 17.32 18.57 16.77 17.70 0.0M
2023-05-12 18.55 19.01 17.58 17.73 0.0M
2023-05-11 17.67 19.19 17.39 17.91 0.0M
2023-05-10 18.64 18.75 18.22 18.60 0.0M
2023-05-09 18.43 18.69 17.74 17.87 0.0M
2023-05-06 19.09 19.09 17.57 17.94 0.0M
2023-05-05 19.88 21.99 19.84 20.77 0.0M
2023-05-04 18.78 19.59 17.80 19.01 0.0M
2023-05-03 17.43 20.51 17.38 18.51 0.0M
2023-05-02 17.03 17.03 16.27 16.80 0.0M
2023-04-29 17.31 17.42 16.34 16.39 0.0M
2023-04-28 18.35 18.88 17.20 17.49 0.0M
2023-04-27 19.16 19.74 18.20 19.15 0.0M
2023-04-26 17.95 20.14 17.69 19.03 0.0M
2023-04-25 17.62 17.94 17.04 17.21 0.0M
2023-04-22 17.41 17.78 16.71 16.91 0.0M
2023-04-21 17.41 17.76 16.39 17.25 0.0M
2023-04-20 16.79 16.96 16.19 16.48 0.0M
2023-04-19 16.89 17.23 16.49 16.74 0.0M
2023-04-18 17.51 17.53 16.72 16.77 0.0M
2023-04-15 17.76 17.85 17.03 17.04 0.0M
2023-04-14 18.37 18.50 17.63 17.66 0.0M
2023-04-13 18.47 19.32 17.81 18.86 0.0M
2023-04-12 18.85 19.02 18.30 18.84 0.0M
2023-04-11 19.60 19.73 18.65 18.70 0.0M
2023-04-07 19.40 19.62 18.05 18.10 0.0M
2023-04-06 19.43 19.96 18.75 18.85 0.0M
2023-04-05 18.78 19.87 18.61 18.83 0.0M
2023-04-04 19.46 19.69 18.48 18.48 0.0M
2023-04-01 19.04 19.11 18.65 18.85 0.0M
2023-03-31 19.19 20.21 19.06 19.19 0.0M
2023-03-30 19.47 19.71 19.16 19.34 0.0M
2023-03-29 21.13 21.55 20.06 20.10 0.0M
2023-03-28 21.51 21.94 20.71 20.74 0.0M
2023-03-25 23.74 25.14 21.74 21.80 0.0M
2023-03-24 20.89 24.94 20.20 22.65 0.0M
2023-03-23 20.95 22.39 19.95 22.27 0.0M
2023-03-22 22.39 22.50 21.18 21.29 0.0M
2023-03-21 25.73 26.17 23.80 23.94 0.0M
2023-03-18 22.90 25.48 22.47 24.91 0.0M
2023-03-17 26.66 26.74 22.17 22.18 0.0M
2023-03-16 26.15 29.22 24.76 25.40 0.0M
2023-03-15 22.85 24.69 21.43 22.99 0.0M
2023-03-14 29.22 30.20 24.65 25.67 0.0M
2023-03-11 22.69 28.87 22.51 24.73 0.0M
2023-03-10 19.39 23.09 19.06 22.64 0.0M
2023-03-09 19.93 20.17 19.21 19.31 0.0M
2023-03-08 19.18 19.98 18.65 19.80 0.0M
2023-03-07 19.21 19.23 18.76 18.88 0.0M
2023-03-04 19.44 19.52 18.58 18.62 0.0M
2023-03-03 20.81 20.88 19.48 19.51 0.0M
2023-03-02 20.51 21.03 19.90 20.37 0.0M
2023-03-01 20.77 20.84 19.78 20.39 0.0M
2023-02-28 21.07 21.08 20.38 20.58 0.0M
2023-02-25 21.68 22.29 20.97 21.16 0.0M
2023-02-24 20.94 21.78 20.29 20.56 0.0M
2023-02-23 22.58 22.69 21.32 21.60 0.0M
2023-02-22 21.71 22.73 21.47 22.31 0.0M
2023-02-18 20.66 21.07 19.58 19.78 0.0M
2023-02-17 19.36 20.14 18.31 20.03 0.0M
2023-02-16 18.82 18.86 18.08 18.20 0.0M
2023-02-15 20.03 20.21 18.47 18.91 0.0M
2023-02-14 21.45 21.45 20.38 20.39 0.0M
2023-02-11 21.81 22.12 20.96 21.05 0.0M
2023-02-10 19.94 21.69 19.68 21.32 0.0M
2023-02-09 19.65 20.83 19.33 20.34 0.0M
2023-02-08 20.64 20.74 19.20 19.42 0.0M
2023-02-07 20.18 20.53 20.02 20.22 0.0M
2023-02-04 19.52 20.22 19.07 19.22 0.0M
2023-02-03 18.47 20.30 18.31 19.69 0.0M
2023-02-02 20.58 21.00 18.73 18.83 0.0M
2023-02-01 21.04 21.23 20.08 20.32 0.0M
2023-01-31 20.57 21.17 20.46 20.86 0.0M
2023-01-28 19.57 19.57 18.80 19.34 0.0M
2023-01-27 19.85 20.27 19.47 19.51 0.0M
2023-01-26 20.97 21.70 19.80 19.88 0.0M
2023-01-25 20.81 21.04 19.59 19.91 0.0M
2023-01-24 20.68 20.75 20.04 20.35 0.0M
2023-01-21 20.69 20.91 19.64 20.09 0.0M
2023-01-20 21.26 21.82 20.30 20.65 0.0M
2023-01-19 19.02 20.60 18.97 20.37 0.0M
2023-01-18 19.84 20.01 19.20 19.35 0.0M
2023-01-14 19.37 19.38 18.31 18.69 0.0M
2023-01-13 20.48 20.72 19.18 19.18 0.0M
2023-01-12 21.44 21.90 21.36 21.68 0.0M
2023-01-11 22.71 22.71 21.19 21.20 0.0M
2023-01-10 22.14 22.46 21.74 22.45 0.0M
2023-01-07 22.07 22.30 21.19 21.34 0.0M
2023-01-06 22.53 24.00 22.34 22.47 0.0M
2023-01-05 22.94 23.17 21.95 21.99 0.0M
2023-01-04 23.25 23.80 22.80 22.97 0.0M