CBOE 7th VIX Futures Mid-Morning Indicative TWAP Value (TWLV7)

TWLV7
🏛️ 미국 →
21.40
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 26.93 26.93 26.93 26.93 0.0M
2022-12-30 26.68 26.68 26.60 26.60 0.0M
2022-12-29 26.78 26.88 26.78 26.88 0.0M
2022-12-28 27.05 27.05 26.88 26.88 0.0M
2022-12-24 26.83 26.83 26.79 26.79 0.0M
2022-12-23 26.85 27.09 26.85 27.09 0.0M
2022-12-22 26.49 26.58 26.49 26.58 0.0M
2022-12-21 26.60 26.61 26.60 26.61 0.0M
2022-12-20 26.68 26.68 26.53 26.53 0.0M
2022-12-17 27.08 27.08 27.08 27.08 0.0M
2022-12-16 26.45 26.55 26.45 26.55 0.0M
2022-12-15 26.05 26.05 26.03 26.03 0.0M
2022-12-14 26.13 26.33 26.13 26.33 0.0M
2022-12-13 26.45 26.53 26.45 26.53 0.0M
2022-12-10 26.38 26.38 26.38 26.38 0.0M
2022-12-09 26.58 26.58 26.58 26.58 0.0M
2022-12-08 26.66 26.73 26.66 26.73 0.0M
2022-12-07 26.39 26.48 26.39 26.48 0.0M
2022-12-06 26.43 26.43 26.39 26.39 0.0M
2022-12-03 26.53 26.58 26.53 26.58 0.0M
2022-12-02 26.78 26.78 26.72 26.72 0.0M
2022-12-01 27.33 27.38 27.33 27.38 0.0M
2022-11-30 27.54 27.54 27.48 27.48 0.0M
2022-11-29 27.38 27.38 27.38 27.38 0.0M
2022-11-26 26.98 26.98 26.98 26.98 0.0M
2022-11-24 27.08 27.11 27.08 27.11 0.0M
2022-11-23 27.33 27.35 27.33 27.35 0.0M
2022-11-22 27.71 27.71 27.68 27.68 0.0M
2022-11-19 27.98 28.03 27.98 28.03 0.0M
2022-11-18 28.13 28.13 28.05 28.05 0.0M
2022-11-17 28.13 28.18 28.13 28.18 0.0M
2022-11-16 27.93 27.93 27.88 27.88 0.0M
2022-11-15 27.83 27.83 27.83 27.83 0.0M
2022-11-12 27.84 27.84 27.83 27.83 0.0M
2022-11-11 27.58 27.63 27.58 27.63 0.0M
2022-11-10 28.13 28.25 28.13 28.25 0.0M
2022-11-09 27.53 27.63 27.53 27.63 0.0M
2022-11-08 27.60 27.60 27.53 27.53 0.0M
2022-11-05 27.68 27.88 27.68 27.88 0.0M
2022-11-04 28.28 28.28 28.23 28.23 0.0M
2022-11-03 28.08 28.08 28.03 28.03 0.0M
2022-11-02 28.23 28.28 28.23 28.28 0.0M
2022-11-01 28.48 28.48 28.43 28.43 0.0M
2022-10-29 28.43 28.43 28.28 28.28 0.0M
2022-10-28 28.68 28.78 28.68 28.78 0.0M
2022-10-27 28.88 28.88 28.83 28.83 0.0M
2022-10-26 29.45 29.45 29.38 29.38 0.0M
2022-10-25 29.93 29.93 29.93 29.93 0.0M
2022-10-22 29.88 29.88 29.86 29.86 0.0M
2022-10-21 29.86 29.91 29.86 29.91 0.0M
2022-10-20 30.00 30.03 30.00 30.03 0.0M
2022-10-19 30.24 30.24 30.23 30.23 0.0M
2022-10-18 30.28 30.28 30.23 30.23 0.0M
2022-10-15 30.73 31.03 30.73 31.03 0.0M
2022-10-14 30.63 30.63 30.58 30.58 0.0M
2022-10-13 30.98 31.09 30.98 31.09 0.0M
2022-10-12 30.74 30.74 30.68 30.68 0.0M
2022-10-11 30.92 30.98 30.92 30.98 0.0M
2022-10-08 30.30 30.51 30.30 30.51 0.0M
2022-10-07 29.73 29.88 29.73 29.88 0.0M
2022-10-06 29.88 29.88 29.78 29.78 0.0M
2022-10-05 29.28 29.33 29.28 29.33 0.0M
2022-10-04 29.53 29.63 29.53 29.63 0.0M
2022-10-01 29.78 29.78 29.77 29.77 0.0M
2022-09-30 30.18 30.18 30.12 30.12 0.0M
2022-09-29 29.85 29.85 29.83 29.83 0.0M
2022-09-28 30.02 30.23 30.02 30.23 0.0M
2022-09-27 29.67 29.84 29.67 29.84 0.0M
2022-09-24 29.27 29.58 29.27 29.58 0.0M
2022-09-23 28.73 28.73 28.63 28.63 0.0M
2022-09-22 28.38 28.38 28.33 28.33 0.0M
2022-09-21 28.42 28.43 28.42 28.43 0.0M
2022-09-20 28.68 28.68 28.63 28.63 0.0M
2022-09-17 29.18 29.18 29.18 29.18 0.0M
2022-09-16 28.78 28.95 28.78 28.95 0.0M
2022-09-15 28.72 28.73 28.72 28.73 0.0M
2022-09-14 28.53 28.53 28.50 28.50 0.0M
2022-09-13 27.88 27.88 27.88 27.88 0.0M
2022-09-10 27.83 27.93 27.83 27.93 0.0M
2022-09-09 28.10 28.33 28.10 28.33 0.0M
2022-09-08 28.42 28.50 28.42 28.50 0.0M
2022-09-07 28.58 28.75 28.58 28.75 0.0M
2022-09-03 27.98 28.20 27.98 28.20 0.0M
2022-09-02 29.01 29.01 28.84 28.84 0.0M
2022-09-01 28.63 28.63 28.56 28.56 0.0M
2022-08-31 28.72 28.83 28.72 28.83 0.0M
2022-08-30 28.83 28.83 28.70 28.70 0.0M
2022-08-27 28.41 28.61 28.41 28.61 0.0M
2022-08-26 28.18 28.23 28.18 28.23 0.0M
2022-08-25 28.38 28.38 28.38 28.38 0.0M
2022-08-24 28.62 28.68 28.62 28.68 0.0M
2022-08-23 28.66 28.66 28.58 28.58 0.0M
2022-08-20 28.38 28.38 28.23 28.23 0.0M
2022-08-19 27.73 27.73 27.73 27.73 0.0M
2022-08-18 27.90 27.90 27.83 27.83 0.0M
2022-08-17 27.53 27.58 27.53 27.58 0.0M
2022-08-16 27.58 27.58 27.48 27.48 0.0M
2022-08-13 27.63 27.63 27.48 27.48 0.0M
2022-08-12 27.78 27.83 27.78 27.83 0.0M
2022-08-11 27.88 27.88 27.88 27.88 0.0M
2022-08-10 28.43 28.50 28.43 28.50 0.0M
2022-08-09 28.13 28.33 28.13 28.33 0.0M
2022-08-06 28.43 28.43 28.33 28.33 0.0M
2022-08-05 28.18 28.18 28.17 28.17 0.0M
2022-08-04 28.03 28.03 28.03 28.03 0.0M
2022-08-03 28.07 28.07 27.90 27.90 0.0M
2022-08-02 27.83 27.85 27.83 27.85 0.0M
2022-07-30 27.96 27.96 27.88 27.88 0.0M
2022-07-29 28.28 28.33 28.28 28.33 0.0M
2022-07-28 28.48 28.48 28.48 28.48 0.0M
2022-07-27 28.97 29.02 28.97 29.02 0.0M
2022-07-26 28.78 28.78 28.73 28.73 0.0M
2022-07-23 28.68 28.78 28.68 28.78 0.0M
2022-07-22 28.63 28.63 28.58 28.58 0.0M
2022-07-21 28.80 28.80 28.68 28.68 0.0M
2022-07-20 29.13 29.13 29.03 29.03 0.0M
2022-07-19 29.23 29.40 29.23 29.40 0.0M
2022-07-16 29.38 29.38 29.38 29.38 0.0M
2022-07-15 30.05 30.05 29.91 29.91 0.0M
2022-07-14 29.58 29.58 29.53 29.53 0.0M
2022-07-13 29.30 29.30 29.28 29.28 0.0M
2022-07-12 29.28 29.28 29.28 29.28 0.0M
2022-07-09 28.95 29.18 28.95 29.18 0.0M
2022-07-08 29.03 29.03 29.03 29.03 0.0M
2022-07-07 29.44 29.48 29.44 29.48 0.0M
2022-07-06 29.73 29.73 29.58 29.58 0.0M
2022-07-02 29.63 29.63 29.53 29.53 0.0M
2022-07-01 29.73 29.73 29.63 29.63 0.0M
2022-06-30 29.58 29.68 29.58 29.68 0.0M
2022-06-29 29.13 29.13 29.12 29.12 0.0M
2022-06-28 28.80 28.93 28.80 28.93 0.0M
2022-06-25 29.10 29.13 29.10 29.13 0.0M
2022-06-24 29.43 29.63 29.43 29.63 0.0M
2022-06-23 29.83 29.88 29.83 29.88 0.0M
2022-06-22 29.58 29.61 29.58 29.61 0.0M
2022-06-18 30.62 30.62 30.61 30.61 0.0M
2022-06-17 30.91 30.91 30.91 30.91 0.0M
2022-06-16 30.18 30.18 29.83 29.83 0.0M
2022-06-15 30.35 30.35 30.33 30.33 0.0M
2022-06-14 30.09 30.09 30.03 30.03 0.0M
2022-06-11 29.33 29.33 29.23 29.23 0.0M
2022-06-10 27.98 27.98 27.98 27.98 0.0M
2022-06-09 27.63 27.76 27.63 27.76 0.0M
2022-06-08 27.93 27.93 27.88 27.88 0.0M
2022-06-07 27.74 27.86 27.74 27.86 0.0M
2022-06-04 27.68 27.68 27.59 27.59 0.0M
2022-06-03 27.35 27.35 27.19 27.19 0.0M
2022-06-02 27.93 28.08 27.93 28.08 0.0M
2022-06-01 28.10 28.10 27.88 27.88 0.0M
2022-05-28 27.83 27.83 27.83 27.83 0.0M
2022-05-27 27.98 27.98 27.93 27.93 0.0M
2022-05-26 28.43 28.53 28.43 28.53 0.0M
2022-05-25 28.97 28.97 28.63 28.63 0.0M
2022-05-24 28.28 28.28 28.23 28.23 0.0M
2022-05-21 28.68 28.88 28.68 28.88 0.0M
2022-05-20 28.86 28.86 28.69 28.69 0.0M
2022-05-19 28.37 28.45 28.37 28.45 0.0M
2022-05-18 28.45 28.45 28.23 28.23 0.0M
2022-05-17 28.68 28.68 28.68 28.68 0.0M
2022-05-14 28.78 28.78 28.65 28.65 0.0M
2022-05-13 29.42 29.73 29.42 29.73 0.0M
2022-05-12 29.20 29.34 29.20 29.34 0.0M
2022-05-11 29.93 29.93 29.87 29.87 0.0M
2022-05-10 29.77 29.77 29.48 29.48 0.0M
2022-05-07 28.98 29.17 28.98 29.17 0.0M
2022-05-06 28.53 28.53 28.43 28.43 0.0M
2022-05-05 28.13 28.13 27.88 27.88 0.0M
2022-05-04 28.32 28.37 28.32 28.37 0.0M
2022-05-03 28.90 28.90 28.83 28.83 0.0M
2022-04-30 28.33 28.37 28.33 28.37 0.0M
2022-04-29 28.18 28.18 27.97 27.97 0.0M
2022-04-28 28.18 28.18 28.07 28.07 0.0M
2022-04-27 28.29 28.29 28.28 28.28 0.0M
2022-04-26 28.38 28.38 28.18 28.18 0.0M
2022-04-23 27.58 27.79 27.58 27.79 0.0M
2022-04-22 26.73 26.94 26.73 26.94 0.0M
2022-04-21 26.76 26.78 26.76 26.78 0.0M
2022-04-20 27.73 27.73 27.63 27.63 0.0M
2022-04-19 28.08 28.18 28.08 28.18 0.0M
2022-04-15 27.53 27.68 27.53 27.68 0.0M
2022-04-14 27.74 27.94 27.74 27.94 0.0M
2022-04-13 27.61 27.70 27.61 27.70 0.0M
2022-04-12 27.78 27.78 27.73 27.73 0.0M
2022-04-09 27.23 27.23 27.14 27.14 0.0M
2022-04-08 27.63 27.63 27.61 27.61 0.0M
2022-04-07 27.55 27.55 27.53 27.53 0.0M
2022-04-06 26.80 26.91 26.80 26.91 0.0M
2022-04-05 26.65 26.65 26.53 26.53 0.0M
2022-04-02 26.73 26.85 26.73 26.85 0.0M
2022-04-01 26.65 26.68 26.65 26.68 0.0M
2022-03-31 26.58 26.58 26.58 26.58 0.0M
2022-03-30 26.48 26.48 26.48 26.48 0.0M
2022-03-29 26.91 27.03 26.91 27.03 0.0M
2022-03-26 26.93 26.93 26.78 26.78 0.0M
2022-03-25 26.75 26.75 26.75 26.75 0.0M
2022-03-24 26.85 26.98 26.85 26.98 0.0M
2022-03-23 26.90 26.90 26.88 26.88 0.0M
2022-03-22 26.68 26.74 26.68 26.74 0.0M
2022-03-19 27.61 27.61 27.50 27.50 0.0M
2022-03-18 27.83 27.83 27.63 27.63 0.0M
2022-03-17 28.03 28.03 27.98 27.98 0.0M
2022-03-16 29.03 29.03 28.82 28.82 0.0M
2022-03-15 28.66 29.09 28.66 29.09 0.0M
2022-03-12 28.63 28.65 28.63 28.65 0.0M
2022-03-11 29.03 29.03 28.86 28.86 0.0M
2022-03-10 28.01 28.01 27.88 27.88 0.0M
2022-03-09 28.90 28.90 28.44 28.44 0.0M
2022-03-08 28.13 28.40 28.13 28.40 0.0M
2022-03-05 28.05 28.05 27.93 27.93 0.0M
2022-03-04 27.41 27.41 27.40 27.40 0.0M
2022-03-03 27.13 27.13 27.13 27.13 0.0M
2022-03-02 27.43 27.65 27.43 27.65 0.0M
2022-03-01 26.60 26.90 26.60 26.90 0.0M
2022-02-26 26.12 26.12 26.10 26.10 0.0M
2022-02-25 27.44 27.45 27.44 27.45 0.0M
2022-02-24 26.53 26.53 26.33 26.33 0.0M
2022-02-23 26.52 26.52 26.49 26.49 0.0M
2022-02-19 26.37 26.43 26.37 26.43 0.0M
2022-02-18 26.12 26.12 26.08 26.08 0.0M
2022-02-17 26.05 26.05 26.02 26.02 0.0M
2022-02-16 25.88 25.93 25.88 25.93 0.0M
2022-02-15 26.53 26.53 26.33 26.33 0.0M
2022-02-12 25.73 25.74 25.73 25.74 0.0M
2022-02-11 25.31 25.31 25.30 25.30 0.0M
2022-02-10 25.23 25.23 25.23 25.23 0.0M
2022-02-09 25.62 25.62 25.52 25.52 0.0M
2022-02-08 25.88 25.93 25.88 25.93 0.0M
2022-02-05 26.16 26.16 25.98 25.98 0.0M
2022-02-04 25.58 25.78 25.58 25.78 0.0M
2022-02-03 25.35 25.35 25.20 25.20 0.0M
2022-02-02 25.57 25.57 25.57 25.57 0.0M
2022-02-01 26.10 26.10 25.95 25.95 0.0M
2022-01-29 26.75 26.75 26.69 26.69 0.0M
2022-01-28 26.71 26.88 26.71 26.88 0.0M
2022-01-27 26.33 26.33 26.13 26.13 0.0M
2022-01-26 27.32 27.32 27.28 27.28 0.0M
2022-01-25 27.67 28.28 27.67 28.28 0.0M
2022-01-22 26.06 26.34 26.06 26.34 0.0M
2022-01-21 25.74 25.74 25.71 25.71 0.0M
2022-01-20 26.03 26.03 25.75 25.75 0.0M
2022-01-19 26.14 26.14 26.13 26.13 0.0M
2022-01-15 26.09 26.09 25.98 25.98 0.0M
2022-01-14 25.41 25.73 25.41 25.73 0.0M
2022-01-13 25.35 25.38 25.35 25.38 0.0M
2022-01-12 25.60 25.60 25.60 25.60 0.0M
2022-01-11 26.41 26.52 26.41 26.52 0.0M
2022-01-08 26.41 26.41 26.28 26.28 0.0M
2022-01-07 26.43 26.43 26.41 26.41 0.0M
2022-01-06 25.72 25.73 25.72 25.73 0.0M
2022-01-05 25.96 25.96 25.83 25.83 0.0M
2022-01-04 25.98 25.98 25.88 25.88 0.0M
2022-01-01 26.13 26.13 26.13 26.13 0.0M