CBOE 5th VIX Futures Mid-Morning Indicative TWAP Value (TWLV5)

TWLV5
🏛️ 미국 →
21.13
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 17.43 17.43 17.43 17.43 0.0M
2023-12-29 17.38 17.38 17.28 17.28 0.0M
2023-12-28 17.48 17.48 17.43 17.43 0.0M
2023-12-27 17.88 17.88 17.83 17.83 0.0M
2023-12-23 18.13 18.13 17.98 17.98 0.0M
2023-12-22 18.08 18.18 18.08 18.18 0.0M
2023-12-21 17.78 17.78 17.78 17.78 0.0M
2023-12-20 17.08 17.08 17.08 17.08 0.0M
2023-12-19 16.83 16.83 16.78 16.78 0.0M
2023-12-16 16.63 16.63 16.63 16.63 0.0M
2023-12-15 16.63 16.63 16.53 16.53 0.0M
2023-12-14 16.73 16.73 16.73 16.73 0.0M
2023-12-13 16.78 16.78 16.73 16.73 0.0M
2023-12-12 17.16 17.16 17.13 17.13 0.0M
2023-12-09 17.38 17.38 17.38 17.38 0.0M
2023-12-08 17.63 17.63 17.58 17.58 0.0M
2023-12-07 17.63 17.68 17.63 17.68 0.0M
2023-12-06 17.58 17.58 17.58 17.58 0.0M
2023-12-05 17.73 17.73 17.63 17.63 0.0M
2023-12-02 17.48 17.48 17.43 17.43 0.0M
2023-12-01 17.68 17.73 17.68 17.73 0.0M
2023-11-30 17.53 17.53 17.48 17.48 0.0M
2023-11-29 17.48 17.48 17.48 17.48 0.0M
2023-11-28 17.58 17.58 17.58 17.58 0.0M
2023-11-25 17.83 17.83 17.63 17.63 0.0M
2023-11-23 17.78 17.78 17.73 17.73 0.0M
2023-11-22 17.98 17.98 17.93 17.93 0.0M
2023-11-21 17.93 17.93 17.93 17.93 0.0M
2023-11-18 18.08 18.08 18.08 18.08 0.0M
2023-11-17 18.38 18.38 18.33 18.33 0.0M
2023-11-16 18.46 18.46 18.43 18.43 0.0M
2023-11-15 18.03 18.03 17.98 17.98 0.0M
2023-11-14 18.08 18.08 18.08 18.08 0.0M
2023-11-11 18.28 18.28 18.23 18.23 0.0M
2023-11-10 18.23 18.28 18.23 18.28 0.0M
2023-11-09 18.48 18.63 18.48 18.63 0.0M
2023-11-08 18.58 18.63 18.58 18.63 0.0M
2023-11-07 18.78 18.78 18.78 18.78 0.0M
2023-11-04 19.18 19.18 19.03 19.03 0.0M
2023-11-03 19.53 19.63 19.53 19.63 0.0M
2023-11-02 20.13 20.13 20.13 20.13 0.0M
2023-11-01 20.78 20.83 20.78 20.83 0.0M
2023-10-31 21.63 21.63 21.54 21.54 0.0M
2023-10-28 21.33 21.44 21.33 21.44 0.0M
2023-10-27 21.66 21.83 21.66 21.83 0.0M
2023-10-26 20.93 21.18 20.93 21.18 0.0M
2023-10-25 21.03 21.28 21.03 21.28 0.0M
2023-10-24 21.53 21.53 21.38 21.38 0.0M
2023-10-21 21.88 21.88 21.73 21.73 0.0M
2023-10-20 21.03 21.03 20.99 20.99 0.0M
2023-10-19 20.88 20.93 20.88 20.93 0.0M
2023-10-18 19.73 19.73 19.50 19.50 0.0M
2023-10-17 19.93 19.93 19.88 19.88 0.0M
2023-10-14 19.95 19.95 19.93 19.93 0.0M
2023-10-13 18.89 18.89 18.85 18.85 0.0M
2023-10-12 19.13 19.34 19.13 19.34 0.0M
2023-10-11 19.18 19.18 19.15 19.15 0.0M
2023-10-10 20.12 20.12 20.08 20.08 0.0M
2023-10-07 19.82 19.82 19.58 19.58 0.0M
2023-10-06 20.37 20.37 20.28 20.28 0.0M
2023-10-05 20.25 20.25 20.08 20.08 0.0M
2023-10-04 20.03 20.03 19.94 19.94 0.0M
2023-10-03 19.08 19.28 19.08 19.28 0.0M
2023-09-30 18.93 18.98 18.93 18.98 0.0M
2023-09-29 19.38 19.38 19.19 19.19 0.0M
2023-09-28 19.88 20.04 19.88 20.04 0.0M
2023-09-27 19.48 19.50 19.48 19.50 0.0M
2023-09-26 19.04 19.04 18.98 18.98 0.0M
2023-09-23 18.82 18.83 18.82 18.83 0.0M
2023-09-22 18.98 18.98 18.92 18.92 0.0M
2023-09-21 18.13 18.13 18.08 18.08 0.0M
2023-09-20 18.17 18.17 18.13 18.13 0.0M
2023-09-19 17.88 17.88 17.78 17.78 0.0M
2023-09-16 17.83 17.86 17.83 17.86 0.0M
2023-09-15 17.78 17.83 17.78 17.83 0.0M
2023-09-14 17.92 17.92 17.88 17.88 0.0M
2023-09-13 18.08 18.08 17.93 17.93 0.0M
2023-09-12 18.13 18.13 18.07 18.07 0.0M
2023-09-09 18.28 18.33 18.28 18.33 0.0M
2023-09-08 18.78 18.78 18.73 18.73 0.0M
2023-09-07 18.58 18.72 18.58 18.72 0.0M
2023-09-06 18.49 18.49 18.43 18.43 0.0M
2023-09-02 18.43 18.43 18.38 18.38 0.0M
2023-09-01 18.68 18.73 18.68 18.73 0.0M
2023-08-31 18.98 18.98 18.83 18.83 0.0M
2023-08-30 19.13 19.13 19.12 19.12 0.0M
2023-08-29 19.53 19.53 19.44 19.44 0.0M
2023-08-26 20.06 20.06 19.86 19.86 0.0M
2023-08-25 19.93 19.98 19.93 19.98 0.0M
2023-08-24 19.88 19.88 19.88 19.88 0.0M
2023-08-23 20.13 20.23 20.13 20.23 0.0M
2023-08-22 20.28 20.28 20.23 20.23 0.0M
2023-08-19 20.47 20.47 20.38 20.38 0.0M
2023-08-18 20.23 20.23 20.18 20.18 0.0M
2023-08-17 19.78 19.93 19.78 19.93 0.0M
2023-08-16 18.78 18.78 18.78 18.78 0.0M
2023-08-15 18.43 18.43 18.43 18.43 0.0M
2023-08-12 18.78 18.78 18.58 18.58 0.0M
2023-08-11 18.58 18.73 18.58 18.73 0.0M
2023-08-10 18.98 19.02 18.98 19.02 0.0M
2023-08-09 19.35 19.35 19.30 19.30 0.0M
2023-08-08 18.83 18.83 18.73 18.73 0.0M
2023-08-05 18.53 18.53 18.43 18.43 0.0M
2023-08-04 19.13 19.13 18.93 18.93 0.0M
2023-08-03 19.03 19.04 19.03 19.04 0.0M
2023-08-02 18.31 18.38 18.31 18.38 0.0M
2023-08-01 18.18 18.18 18.13 18.13 0.0M
2023-07-29 18.03 18.13 18.03 18.13 0.0M
2023-07-28 18.13 18.13 18.08 18.08 0.0M
2023-07-27 18.23 18.23 18.23 18.23 0.0M
2023-07-26 18.23 18.28 18.23 18.28 0.0M
2023-07-25 18.28 18.33 18.28 18.33 0.0M
2023-07-22 18.43 18.43 18.43 18.43 0.0M
2023-07-21 18.58 18.58 18.58 18.58 0.0M
2023-07-20 18.53 18.53 18.53 18.53 0.0M
2023-07-19 18.08 18.10 18.08 18.10 0.0M
2023-07-18 17.83 17.93 17.83 17.93 0.0M
2023-07-15 18.18 18.18 18.18 18.18 0.0M
2023-07-14 18.03 18.08 18.03 18.08 0.0M
2023-07-13 18.09 18.18 18.09 18.18 0.0M
2023-07-12 18.58 18.73 18.58 18.73 0.0M
2023-07-11 18.93 18.98 18.93 18.98 0.0M
2023-07-08 19.03 19.03 18.88 18.88 0.0M
2023-07-07 19.90 19.90 19.68 19.68 0.0M
2023-07-06 18.88 18.88 18.88 18.88 0.0M
2023-07-04 18.78 18.88 18.78 18.88 0.0M
2023-07-01 18.98 18.98 18.98 18.98 0.0M
2023-06-30 19.08 19.08 19.03 19.03 0.0M
2023-06-29 19.18 19.23 19.18 19.23 0.0M
2023-06-28 19.53 19.53 19.48 19.48 0.0M
2023-06-27 19.88 19.88 19.78 19.78 0.0M
2023-06-24 20.21 20.21 20.08 20.08 0.0M
2023-06-23 20.18 20.18 20.18 20.18 0.0M
2023-06-22 20.18 20.18 20.13 20.13 0.0M
2023-06-21 19.88 19.88 19.83 19.83 0.0M
2023-06-17 19.93 19.93 19.78 19.78 0.0M
2023-06-16 19.93 19.93 19.88 19.88 0.0M
2023-06-15 19.88 19.88 19.83 19.83 0.0M
2023-06-14 20.08 20.13 20.08 20.13 0.0M
2023-06-13 20.23 20.23 20.18 20.18 0.0M
2023-06-10 20.27 20.28 20.27 20.28 0.0M
2023-06-09 20.38 20.38 20.28 20.28 0.0M
2023-06-08 20.63 20.68 20.63 20.68 0.0M
2023-06-07 20.93 20.93 20.73 20.73 0.0M
2023-06-06 21.38 21.38 21.33 21.33 0.0M
2023-06-03 21.53 21.53 21.48 21.48 0.0M
2023-06-02 22.17 22.17 22.10 22.10 0.0M
2023-06-01 23.08 23.08 23.03 23.03 0.0M
2023-05-31 22.88 22.93 22.88 22.93 0.0M
2023-05-27 23.18 23.18 23.13 23.13 0.0M
2023-05-26 23.73 23.73 23.65 23.65 0.0M
2023-05-25 23.80 23.83 23.80 23.83 0.0M
2023-05-24 23.53 23.58 23.53 23.58 0.0M
2023-05-23 23.68 23.68 23.63 23.63 0.0M
2023-05-20 23.42 23.68 23.42 23.68 0.0M
2023-05-19 23.51 23.53 23.51 23.53 0.0M
2023-05-18 23.86 23.86 23.78 23.78 0.0M
2023-05-17 23.49 23.53 23.49 23.53 0.0M
2023-05-16 23.53 23.53 23.52 23.52 0.0M
2023-05-13 23.63 23.73 23.63 23.73 0.0M
2023-05-12 23.93 23.93 23.83 23.83 0.0M
2023-05-11 23.77 23.88 23.77 23.88 0.0M
2023-05-10 24.13 24.13 24.10 24.10 0.0M
2023-05-09 24.28 24.28 24.26 24.26 0.0M
2023-05-06 24.23 24.23 24.23 24.23 0.0M
2023-05-05 24.98 24.98 24.95 24.95 0.0M
2023-05-04 24.40 24.40 24.21 24.21 0.0M
2023-05-03 24.75 24.75 24.46 24.46 0.0M
2023-05-02 23.76 23.76 23.58 23.58 0.0M
2023-04-29 24.18 24.18 24.16 24.16 0.0M
2023-04-28 24.08 24.08 24.03 24.03 0.0M
2023-04-27 24.27 24.27 24.21 24.21 0.0M
2023-04-26 23.98 24.28 23.98 24.28 0.0M
2023-04-25 23.95 23.95 23.88 23.88 0.0M
2023-04-22 23.88 23.88 23.83 23.83 0.0M
2023-04-21 23.68 23.68 23.63 23.63 0.0M
2023-04-20 23.62 23.62 23.48 23.48 0.0M
2023-04-19 22.92 22.92 22.88 22.88 0.0M
2023-04-18 22.72 22.72 22.72 22.72 0.0M
2023-04-15 23.13 23.20 23.13 23.20 0.0M
2023-04-14 22.85 22.88 22.85 22.88 0.0M
2023-04-13 23.28 23.28 23.23 23.23 0.0M
2023-04-12 23.24 23.24 23.23 23.23 0.0M
2023-04-11 23.73 23.78 23.73 23.78 0.0M
2023-04-07 23.93 23.93 23.88 23.88 0.0M
2023-04-06 24.13 24.14 24.13 24.14 0.0M
2023-04-05 23.93 24.03 23.93 24.03 0.0M
2023-04-04 23.72 23.72 23.53 23.53 0.0M
2023-04-01 23.68 23.68 23.63 23.63 0.0M
2023-03-31 23.73 23.88 23.73 23.88 0.0M
2023-03-30 23.68 23.68 23.63 23.63 0.0M
2023-03-29 23.98 23.98 23.98 23.98 0.0M
2023-03-28 24.48 24.48 24.38 24.38 0.0M
2023-03-25 25.68 25.68 25.42 25.42 0.0M
2023-03-24 23.73 24.03 23.73 24.03 0.0M
2023-03-23 23.83 23.83 23.78 23.78 0.0M
2023-03-22 24.63 24.63 24.53 24.53 0.0M
2023-03-21 25.64 25.73 25.64 25.73 0.0M
2023-03-18 25.46 25.55 25.46 25.55 0.0M
2023-03-17 25.14 25.14 24.91 24.91 0.0M
2023-03-16 26.03 26.68 26.03 26.68 0.0M
2023-03-15 23.71 23.73 23.71 23.73 0.0M
2023-03-14 24.78 25.05 24.78 25.05 0.0M
2023-03-11 23.73 24.55 23.73 24.55 0.0M
2023-03-10 21.89 22.03 21.89 22.03 0.0M
2023-03-09 22.15 22.15 22.13 22.13 0.0M
2023-03-08 22.13 22.13 22.04 22.04 0.0M
2023-03-07 22.13 22.13 22.13 22.13 0.0M
2023-03-04 22.48 22.48 22.43 22.43 0.0M
2023-03-03 23.08 23.08 23.07 23.07 0.0M
2023-03-02 23.23 23.23 23.04 23.04 0.0M
2023-03-01 22.98 22.98 22.98 22.98 0.0M
2023-02-28 23.38 23.38 23.33 23.33 0.0M
2023-02-25 23.68 23.73 23.68 23.73 0.0M
2023-02-24 23.53 23.53 23.53 23.53 0.0M
2023-02-23 23.78 23.78 23.66 23.66 0.0M
2023-02-22 23.88 23.92 23.88 23.92 0.0M
2023-02-18 23.43 23.43 23.33 23.33 0.0M
2023-02-17 22.87 22.87 22.78 22.78 0.0M
2023-02-16 22.68 22.80 22.68 22.80 0.0M
2023-02-15 22.37 22.37 22.23 22.23 0.0M
2023-02-14 22.68 22.70 22.68 22.70 0.0M
2023-02-11 23.17 23.32 23.17 23.32 0.0M
2023-02-10 22.33 22.38 22.33 22.38 0.0M
2023-02-09 22.21 22.28 22.21 22.28 0.0M
2023-02-08 22.18 22.18 22.13 22.13 0.0M
2023-02-07 22.18 22.28 22.18 22.28 0.0M
2023-02-04 21.88 22.03 21.88 22.03 0.0M
2023-02-03 21.33 21.48 21.33 21.48 0.0M
2023-02-02 21.88 21.93 21.88 21.93 0.0M
2023-02-01 21.79 21.79 21.73 21.73 0.0M
2023-01-31 22.23 22.23 22.18 22.18 0.0M
2023-01-28 21.93 21.93 21.83 21.83 0.0M
2023-01-27 22.43 22.43 22.28 22.28 0.0M
2023-01-26 22.83 22.83 22.71 22.71 0.0M
2023-01-25 22.78 22.78 22.73 22.73 0.0M
2023-01-24 23.27 23.27 23.23 23.23 0.0M
2023-01-21 23.63 23.63 23.53 23.53 0.0M
2023-01-20 24.28 24.28 24.13 24.13 0.0M
2023-01-19 23.73 23.83 23.73 23.83 0.0M
2023-01-18 23.18 23.18 23.03 23.03 0.0M
2023-01-14 23.13 23.13 22.93 22.93 0.0M
2023-01-13 23.58 23.58 23.47 23.47 0.0M
2023-01-12 24.03 24.03 23.98 23.98 0.0M
2023-01-11 24.26 24.26 24.08 24.08 0.0M
2023-01-10 24.38 24.38 24.28 24.28 0.0M
2023-01-07 24.60 24.60 24.58 24.58 0.0M
2023-01-06 25.36 25.37 25.36 25.37 0.0M
2023-01-05 25.33 25.33 25.23 25.23 0.0M
2023-01-04 26.05 26.23 26.05 26.23 0.0M