CBOE 4th VIX Futures Mid-Morning Indicative TWAP Value (TWLV4)

TWLV4
🏛️ 미국 →
20.67
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 25.98 25.98 25.98 25.98 0.0M
2022-12-30 25.73 25.73 25.63 25.63 0.0M
2022-12-29 25.88 25.98 25.88 25.98 0.0M
2022-12-28 26.28 26.28 26.08 26.08 0.0M
2022-12-24 26.18 26.18 26.08 26.08 0.0M
2022-12-23 26.18 26.52 26.18 26.52 0.0M
2022-12-22 25.70 25.78 25.70 25.78 0.0M
2022-12-21 25.91 25.91 25.88 25.88 0.0M
2022-12-20 25.78 25.78 25.68 25.68 0.0M
2022-12-17 26.48 26.51 26.48 26.51 0.0M
2022-12-16 25.78 25.93 25.78 25.93 0.0M
2022-12-15 25.13 25.13 25.13 25.13 0.0M
2022-12-14 25.33 25.52 25.33 25.52 0.0M
2022-12-13 25.78 25.88 25.78 25.88 0.0M
2022-12-10 25.78 25.78 25.73 25.73 0.0M
2022-12-09 26.00 26.00 26.00 26.00 0.0M
2022-12-08 26.13 26.19 26.13 26.19 0.0M
2022-12-07 25.88 26.03 25.88 26.03 0.0M
2022-12-06 25.73 25.78 25.73 25.78 0.0M
2022-12-03 25.83 25.93 25.83 25.93 0.0M
2022-12-02 26.18 26.18 26.08 26.08 0.0M
2022-12-01 26.73 26.88 26.73 26.88 0.0M
2022-11-30 26.98 26.98 26.90 26.90 0.0M
2022-11-29 26.78 26.83 26.78 26.83 0.0M
2022-11-26 26.28 26.28 26.23 26.23 0.0M
2022-11-24 26.33 26.38 26.33 26.38 0.0M
2022-11-23 26.63 26.65 26.63 26.65 0.0M
2022-11-22 27.23 27.23 27.23 27.23 0.0M
2022-11-19 27.53 27.63 27.53 27.63 0.0M
2022-11-18 27.83 27.83 27.68 27.68 0.0M
2022-11-17 27.83 27.88 27.83 27.88 0.0M
2022-11-16 27.38 27.38 27.33 27.33 0.0M
2022-11-15 27.13 27.13 27.08 27.08 0.0M
2022-11-12 27.38 27.38 27.33 27.33 0.0M
2022-11-11 26.88 26.93 26.88 26.93 0.0M
2022-11-10 27.68 27.83 27.68 27.83 0.0M
2022-11-09 26.88 27.03 26.88 27.03 0.0M
2022-11-08 26.98 26.98 26.93 26.93 0.0M
2022-11-05 27.04 27.28 27.04 27.28 0.0M
2022-11-04 27.78 27.78 27.68 27.68 0.0M
2022-11-03 27.53 27.53 27.53 27.53 0.0M
2022-11-02 27.73 27.73 27.73 27.73 0.0M
2022-11-01 28.08 28.08 27.98 27.98 0.0M
2022-10-29 28.08 28.08 27.93 27.93 0.0M
2022-10-28 28.47 28.58 28.47 28.58 0.0M
2022-10-27 28.73 28.73 28.68 28.68 0.0M
2022-10-26 29.48 29.48 29.38 29.38 0.0M
2022-10-25 30.12 30.13 30.12 30.13 0.0M
2022-10-22 29.93 29.93 29.88 29.88 0.0M
2022-10-21 29.88 30.02 29.88 30.02 0.0M
2022-10-20 30.28 30.33 30.28 30.33 0.0M
2022-10-19 30.79 30.79 30.78 30.78 0.0M
2022-10-18 30.45 30.45 30.41 30.41 0.0M
2022-10-15 31.32 31.68 31.32 31.68 0.0M
2022-10-14 31.06 31.06 30.98 30.98 0.0M
2022-10-13 31.63 31.73 31.63 31.73 0.0M
2022-10-12 31.23 31.23 31.13 31.13 0.0M
2022-10-11 31.48 31.68 31.48 31.68 0.0M
2022-10-08 30.57 30.78 30.57 30.78 0.0M
2022-10-07 29.68 29.83 29.68 29.83 0.0M
2022-10-06 30.08 30.08 29.88 29.88 0.0M
2022-10-05 29.43 29.43 29.40 29.40 0.0M
2022-10-04 29.71 29.83 29.71 29.83 0.0M
2022-10-01 29.98 30.02 29.98 30.02 0.0M
2022-09-30 30.63 30.63 30.53 30.53 0.0M
2022-09-29 30.04 30.04 30.02 30.02 0.0M
2022-09-28 30.25 30.52 30.25 30.52 0.0M
2022-09-27 29.79 30.03 29.79 30.03 0.0M
2022-09-24 29.16 29.58 29.16 29.58 0.0M
2022-09-23 28.58 28.58 28.48 28.48 0.0M
2022-09-22 27.98 27.98 27.93 27.93 0.0M
2022-09-21 27.28 27.28 27.28 27.28 0.0M
2022-09-20 27.58 27.58 27.43 27.43 0.0M
2022-09-17 28.23 28.23 28.23 28.23 0.0M
2022-09-16 27.67 27.87 27.67 27.87 0.0M
2022-09-15 27.56 27.56 27.56 27.56 0.0M
2022-09-14 27.18 27.18 27.13 27.13 0.0M
2022-09-13 26.33 26.38 26.33 26.38 0.0M
2022-09-10 26.33 26.43 26.33 26.43 0.0M
2022-09-09 26.64 26.91 26.64 26.91 0.0M
2022-09-08 27.13 27.18 27.13 27.18 0.0M
2022-09-07 27.33 27.53 27.33 27.53 0.0M
2022-09-03 26.63 26.88 26.63 26.88 0.0M
2022-09-02 28.03 28.03 27.88 27.88 0.0M
2022-09-01 27.56 27.56 27.46 27.46 0.0M
2022-08-31 27.61 27.73 27.61 27.73 0.0M
2022-08-30 27.68 27.68 27.53 27.53 0.0M
2022-08-27 27.04 27.33 27.04 27.33 0.0M
2022-08-26 26.73 26.73 26.73 26.73 0.0M
2022-08-25 26.98 26.98 26.98 26.98 0.0M
2022-08-24 27.41 27.53 27.41 27.53 0.0M
2022-08-23 27.40 27.40 27.28 27.28 0.0M
2022-08-20 27.09 27.09 26.88 26.88 0.0M
2022-08-19 26.23 26.28 26.23 26.28 0.0M
2022-08-18 26.53 26.53 26.48 26.48 0.0M
2022-08-17 25.84 25.93 25.84 25.93 0.0M
2022-08-16 25.93 25.93 25.83 25.83 0.0M
2022-08-13 26.02 26.02 25.83 25.83 0.0M
2022-08-12 26.38 26.48 26.38 26.48 0.0M
2022-08-11 26.47 26.47 26.43 26.43 0.0M
2022-08-10 27.23 27.33 27.23 27.33 0.0M
2022-08-09 26.78 27.10 26.78 27.10 0.0M
2022-08-06 27.34 27.34 27.18 27.18 0.0M
2022-08-05 27.08 27.08 27.08 27.08 0.0M
2022-08-04 26.97 26.97 26.93 26.93 0.0M
2022-08-03 27.17 27.17 27.03 27.03 0.0M
2022-08-02 26.88 26.88 26.88 26.88 0.0M
2022-07-30 26.91 26.91 26.78 26.78 0.0M
2022-07-29 27.38 27.38 27.38 27.38 0.0M
2022-07-28 27.83 27.83 27.83 27.83 0.0M
2022-07-27 28.58 28.58 28.58 28.58 0.0M
2022-07-26 28.23 28.23 28.19 28.19 0.0M
2022-07-23 28.33 28.46 28.33 28.46 0.0M
2022-07-22 28.33 28.33 28.28 28.28 0.0M
2022-07-21 28.63 28.63 28.48 28.48 0.0M
2022-07-20 28.47 28.47 28.43 28.43 0.0M
2022-07-19 28.58 28.73 28.58 28.73 0.0M
2022-07-16 28.93 28.93 28.78 28.78 0.0M
2022-07-15 29.93 29.93 29.78 29.78 0.0M
2022-07-14 29.34 29.34 29.18 29.18 0.0M
2022-07-13 28.93 28.93 28.83 28.83 0.0M
2022-07-12 28.98 28.98 28.98 28.98 0.0M
2022-07-09 28.58 28.83 28.58 28.83 0.0M
2022-07-08 28.83 28.83 28.83 28.83 0.0M
2022-07-07 29.60 29.61 29.60 29.61 0.0M
2022-07-06 30.03 30.03 29.78 29.78 0.0M
2022-07-02 29.92 29.92 29.77 29.77 0.0M
2022-07-01 29.93 29.93 29.80 29.80 0.0M
2022-06-30 29.66 29.78 29.66 29.78 0.0M
2022-06-29 29.08 29.08 29.08 29.08 0.0M
2022-06-28 28.68 28.83 28.68 28.83 0.0M
2022-06-25 29.06 29.06 29.03 29.03 0.0M
2022-06-24 29.45 29.68 29.45 29.68 0.0M
2022-06-23 29.98 30.02 29.98 30.02 0.0M
2022-06-22 29.73 29.78 29.73 29.78 0.0M
2022-06-18 30.73 30.73 30.65 30.65 0.0M
2022-06-17 31.21 31.30 31.21 31.30 0.0M
2022-06-16 30.28 30.28 29.78 29.78 0.0M
2022-06-15 31.45 31.45 31.43 31.43 0.0M
2022-06-14 31.58 31.58 31.44 31.44 0.0M
2022-06-11 29.73 29.76 29.73 29.76 0.0M
2022-06-10 27.95 27.95 27.92 27.92 0.0M
2022-06-09 27.58 27.67 27.58 27.67 0.0M
2022-06-08 28.17 28.17 28.08 28.08 0.0M
2022-06-07 28.17 28.26 28.17 28.26 0.0M
2022-06-04 28.39 28.39 28.28 28.28 0.0M
2022-06-03 28.03 28.03 27.83 27.83 0.0M
2022-06-02 28.77 28.98 28.77 28.98 0.0M
2022-06-01 29.08 29.08 28.75 28.75 0.0M
2022-05-28 28.93 28.93 28.93 28.93 0.0M
2022-05-27 29.08 29.08 28.98 28.98 0.0M
2022-05-26 29.91 29.98 29.91 29.98 0.0M
2022-05-25 30.56 30.56 30.15 30.15 0.0M
2022-05-24 29.64 29.64 29.53 29.53 0.0M
2022-05-21 30.15 30.48 30.15 30.48 0.0M
2022-05-20 30.73 30.73 30.44 30.44 0.0M
2022-05-19 29.92 30.08 29.92 30.08 0.0M
2022-05-18 28.77 28.77 28.43 28.43 0.0M
2022-05-17 29.40 29.40 29.37 29.37 0.0M
2022-05-14 29.68 29.68 29.43 29.43 0.0M
2022-05-13 30.73 31.18 30.73 31.18 0.0M
2022-05-12 30.38 30.55 30.38 30.55 0.0M
2022-05-11 31.61 31.61 31.58 31.58 0.0M
2022-05-10 31.52 31.52 30.99 30.99 0.0M
2022-05-07 30.23 30.51 30.23 30.51 0.0M
2022-05-06 29.48 29.48 29.42 29.42 0.0M
2022-05-05 28.98 28.98 28.67 28.67 0.0M
2022-05-04 29.33 29.33 29.30 29.30 0.0M
2022-05-03 30.34 30.34 30.28 30.28 0.0M
2022-04-30 29.28 29.28 29.28 29.28 0.0M
2022-04-29 29.08 29.08 28.82 28.82 0.0M
2022-04-28 28.95 28.95 28.77 28.77 0.0M
2022-04-27 28.78 28.78 28.73 28.73 0.0M
2022-04-26 28.88 28.88 28.68 28.68 0.0M
2022-04-23 27.58 27.93 27.58 27.93 0.0M
2022-04-22 26.28 26.58 26.28 26.58 0.0M
2022-04-21 26.28 26.33 26.28 26.33 0.0M
2022-04-20 26.43 26.43 26.33 26.33 0.0M
2022-04-19 27.08 27.21 27.08 27.21 0.0M
2022-04-15 26.53 26.68 26.53 26.68 0.0M
2022-04-14 27.02 27.25 27.02 27.25 0.0M
2022-04-13 26.88 26.93 26.88 26.93 0.0M
2022-04-12 27.18 27.18 27.08 27.08 0.0M
2022-04-09 26.43 26.43 26.23 26.23 0.0M
2022-04-08 27.19 27.19 27.18 27.18 0.0M
2022-04-07 27.23 27.23 27.23 27.23 0.0M
2022-04-06 25.83 26.03 25.83 26.03 0.0M
2022-04-05 25.63 25.63 25.48 25.48 0.0M
2022-04-02 25.93 26.13 25.93 26.13 0.0M
2022-04-01 25.85 25.93 25.85 25.93 0.0M
2022-03-31 25.78 25.78 25.75 25.75 0.0M
2022-03-30 25.53 25.58 25.53 25.58 0.0M
2022-03-29 26.48 26.63 26.48 26.63 0.0M
2022-03-26 26.60 26.60 26.43 26.43 0.0M
2022-03-25 26.38 26.38 26.34 26.34 0.0M
2022-03-24 26.63 26.83 26.63 26.83 0.0M
2022-03-23 26.65 26.70 26.65 26.70 0.0M
2022-03-22 26.22 26.33 26.22 26.33 0.0M
2022-03-19 27.78 27.78 27.57 27.57 0.0M
2022-03-18 27.98 27.98 27.67 27.67 0.0M
2022-03-17 28.43 28.43 28.33 28.33 0.0M
2022-03-16 29.73 29.73 29.49 29.49 0.0M
2022-03-15 29.43 29.83 29.43 29.83 0.0M
2022-03-12 29.12 29.12 29.11 29.11 0.0M
2022-03-11 30.38 30.38 29.98 29.98 0.0M
2022-03-10 29.21 29.21 29.07 29.07 0.0M
2022-03-09 30.72 30.72 29.91 29.91 0.0M
2022-03-08 29.23 29.72 29.23 29.72 0.0M
2022-03-05 29.23 29.23 29.12 29.12 0.0M
2022-03-04 28.18 28.18 28.17 28.17 0.0M
2022-03-03 27.97 27.97 27.83 27.83 0.0M
2022-03-02 28.11 28.54 28.11 28.54 0.0M
2022-03-01 26.86 27.33 26.86 27.33 0.0M
2022-02-26 26.20 26.20 26.17 26.17 0.0M
2022-02-25 28.08 28.13 28.08 28.13 0.0M
2022-02-24 26.58 26.58 26.28 26.28 0.0M
2022-02-23 26.54 26.54 26.48 26.48 0.0M
2022-02-19 26.35 26.46 26.35 26.46 0.0M
2022-02-18 25.72 25.73 25.72 25.73 0.0M
2022-02-17 25.82 25.82 25.78 25.78 0.0M
2022-02-16 25.94 26.03 25.94 26.03 0.0M
2022-02-15 26.83 26.83 26.65 26.65 0.0M
2022-02-12 25.38 25.38 25.37 25.37 0.0M
2022-02-11 24.52 24.52 24.48 24.48 0.0M
2022-02-10 24.38 24.38 24.33 24.33 0.0M
2022-02-09 24.94 24.94 24.82 24.82 0.0M
2022-02-08 25.43 25.57 25.43 25.57 0.0M
2022-02-05 26.06 26.06 25.83 25.83 0.0M
2022-02-04 25.18 25.48 25.18 25.48 0.0M
2022-02-03 24.82 24.82 24.67 24.67 0.0M
2022-02-02 25.28 25.28 25.28 25.28 0.0M
2022-02-01 26.12 26.12 25.88 25.88 0.0M
2022-01-29 27.11 27.13 27.11 27.13 0.0M
2022-01-28 26.98 27.22 26.98 27.22 0.0M
2022-01-27 26.43 26.43 26.15 26.15 0.0M
2022-01-26 27.72 27.72 27.58 27.58 0.0M
2022-01-25 27.82 28.42 27.82 28.42 0.0M
2022-01-22 25.53 25.88 25.53 25.88 0.0M
2022-01-21 24.83 24.83 24.80 24.80 0.0M
2022-01-20 25.43 25.43 24.98 24.98 0.0M
2022-01-19 24.90 24.98 24.90 24.98 0.0M
2022-01-15 24.91 24.91 24.72 24.72 0.0M
2022-01-14 23.89 24.28 23.89 24.28 0.0M
2022-01-13 23.78 23.78 23.78 23.78 0.0M
2022-01-12 24.03 24.03 24.03 24.03 0.0M
2022-01-11 25.15 25.36 25.15 25.36 0.0M
2022-01-08 25.07 25.07 24.93 24.93 0.0M
2022-01-07 24.93 24.93 24.88 24.88 0.0M
2022-01-06 24.12 24.13 24.12 24.13 0.0M
2022-01-05 24.59 24.59 24.38 24.38 0.0M
2022-01-04 24.48 24.48 24.38 24.38 0.0M
2022-01-01 24.78 24.78 24.78 24.78 0.0M