CBOE 8th VIX Futures Mid-Morning Indicative TWAP Value (TWLV8)

TWLV8
🏛️ 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 26.85 26.88 26.85 26.88 0.0M
2022-12-30 26.65 26.65 26.58 26.58 0.0M
2022-12-29 26.76 26.85 26.76 26.85 0.0M
2022-12-28 27.03 27.03 26.85 26.85 0.0M
2022-12-24 26.79 26.79 26.78 26.78 0.0M
2022-12-23 26.80 27.05 26.80 27.05 0.0M
2022-12-22 26.48 26.53 26.48 26.53 0.0M
2022-12-21 26.95 26.95 26.95 26.95 0.0M
2022-12-20 27.08 27.08 26.95 26.95 0.0M
2022-12-17 27.45 27.48 27.45 27.48 0.0M
2022-12-16 26.93 27.00 26.93 27.00 0.0M
2022-12-15 26.48 26.50 26.48 26.50 0.0M
2022-12-14 26.58 26.75 26.58 26.75 0.0M
2022-12-13 26.85 26.88 26.85 26.88 0.0M
2022-12-10 26.75 26.75 26.75 26.75 0.0M
2022-12-09 26.98 26.98 26.98 26.98 0.0M
2022-12-08 27.03 27.08 27.03 27.08 0.0M
2022-12-07 26.73 26.83 26.73 26.83 0.0M
2022-12-06 26.78 26.78 26.78 26.78 0.0M
2022-12-03 26.93 26.93 26.90 26.90 0.0M
2022-12-02 27.10 27.10 27.10 27.10 0.0M
2022-12-01 27.70 27.70 27.70 27.70 0.0M
2022-11-30 27.90 27.90 27.81 27.81 0.0M
2022-11-29 27.78 27.83 27.78 27.83 0.0M
2022-11-26 27.33 27.38 27.33 27.38 0.0M
2022-11-24 27.48 27.48 27.48 27.48 0.0M
2022-11-23 27.75 27.75 27.73 27.73 0.0M
2022-11-22 28.05 28.05 28.03 28.03 0.0M
2022-11-19 28.28 28.33 28.28 28.33 0.0M
2022-11-18 28.33 28.33 28.25 28.25 0.0M
2022-11-17 28.40 28.40 28.38 28.38 0.0M
2022-11-16 27.93 27.93 27.85 27.85 0.0M
2022-11-15 27.85 27.88 27.85 27.88 0.0M
2022-11-12 27.85 27.85 27.85 27.85 0.0M
2022-11-11 27.68 27.70 27.68 27.70 0.0M
2022-11-10 28.15 28.27 28.15 28.27 0.0M
2022-11-09 27.58 27.65 27.58 27.65 0.0M
2022-11-08 27.65 27.65 27.58 27.58 0.0M
2022-11-05 27.68 27.88 27.68 27.88 0.0M
2022-11-04 28.23 28.23 28.15 28.15 0.0M
2022-11-03 28.00 28.00 28.00 28.00 0.0M
2022-11-02 28.18 28.23 28.18 28.23 0.0M
2022-11-01 28.40 28.40 28.33 28.33 0.0M
2022-10-29 28.33 28.33 28.18 28.18 0.0M
2022-10-28 28.58 28.63 28.58 28.63 0.0M
2022-10-27 28.80 28.80 28.70 28.70 0.0M
2022-10-26 29.28 29.28 29.23 29.23 0.0M
2022-10-25 29.68 29.70 29.68 29.70 0.0M
2022-10-22 29.68 29.68 29.63 29.63 0.0M
2022-10-21 29.64 29.68 29.64 29.68 0.0M
2022-10-20 29.65 29.73 29.65 29.73 0.0M
2022-10-19 30.01 30.01 30.00 30.00 0.0M
2022-10-18 30.05 30.05 29.98 29.98 0.0M
2022-10-15 30.43 30.71 30.43 30.71 0.0M
2022-10-14 30.32 30.32 30.28 30.28 0.0M
2022-10-13 30.62 30.73 30.62 30.73 0.0M
2022-10-12 30.40 30.40 30.33 30.33 0.0M
2022-10-11 30.53 30.55 30.53 30.55 0.0M
2022-10-08 30.00 30.23 30.00 30.23 0.0M
2022-10-07 29.50 29.63 29.50 29.63 0.0M
2022-10-06 29.63 29.63 29.53 29.53 0.0M
2022-10-05 29.08 29.13 29.08 29.13 0.0M
2022-10-04 29.38 29.48 29.38 29.48 0.0M
2022-10-01 29.60 29.60 29.60 29.60 0.0M
2022-09-30 29.93 29.93 29.89 29.89 0.0M
2022-09-29 29.68 29.68 29.64 29.64 0.0M
2022-09-28 29.79 29.98 29.79 29.98 0.0M
2022-09-27 29.50 29.65 29.50 29.65 0.0M
2022-09-24 29.12 29.38 29.12 29.38 0.0M
2022-09-23 28.65 28.65 28.48 28.48 0.0M
2022-09-22 28.35 28.35 28.25 28.25 0.0M
2022-09-21 28.62 28.63 28.62 28.63 0.0M
2022-09-20 28.87 28.87 28.80 28.80 0.0M
2022-09-17 29.29 29.33 29.29 29.33 0.0M
2022-09-16 28.98 29.12 28.98 29.12 0.0M
2022-09-15 28.89 28.89 28.88 28.88 0.0M
2022-09-14 28.73 28.73 28.68 28.68 0.0M
2022-09-13 28.04 28.05 28.04 28.05 0.0M
2022-09-10 27.98 28.09 27.98 28.09 0.0M
2022-09-09 28.22 28.45 28.22 28.45 0.0M
2022-09-08 28.50 28.58 28.50 28.58 0.0M
2022-09-07 28.66 28.83 28.66 28.83 0.0M
2022-09-03 28.08 28.30 28.08 28.30 0.0M
2022-09-02 29.04 29.04 28.85 28.85 0.0M
2022-09-01 28.73 28.73 28.65 28.65 0.0M
2022-08-31 28.79 28.80 28.79 28.80 0.0M
2022-08-30 28.90 28.90 28.78 28.78 0.0M
2022-08-27 28.48 28.68 28.48 28.68 0.0M
2022-08-26 28.23 28.28 28.23 28.28 0.0M
2022-08-25 28.43 28.43 28.43 28.43 0.0M
2022-08-24 28.67 28.68 28.67 28.68 0.0M
2022-08-23 28.73 28.73 28.63 28.63 0.0M
2022-08-20 28.50 28.50 28.30 28.30 0.0M
2022-08-19 27.83 27.85 27.83 27.85 0.0M
2022-08-18 28.00 28.00 27.95 27.95 0.0M
2022-08-17 27.61 27.65 27.61 27.65 0.0M
2022-08-16 27.63 27.63 27.58 27.58 0.0M
2022-08-13 27.73 27.73 27.63 27.63 0.0M
2022-08-12 27.88 27.93 27.88 27.93 0.0M
2022-08-11 28.03 28.03 28.02 28.02 0.0M
2022-08-10 28.53 28.58 28.53 28.58 0.0M
2022-08-09 28.28 28.43 28.28 28.43 0.0M
2022-08-06 28.51 28.51 28.45 28.45 0.0M
2022-08-05 28.28 28.28 28.27 28.27 0.0M
2022-08-04 28.18 28.18 28.18 28.18 0.0M
2022-08-03 28.24 28.24 28.08 28.08 0.0M
2022-08-02 28.08 28.10 28.08 28.10 0.0M
2022-07-30 28.14 28.14 28.10 28.10 0.0M
2022-07-29 28.38 28.43 28.38 28.43 0.0M
2022-07-28 28.55 28.58 28.55 28.58 0.0M
2022-07-27 29.00 29.07 29.00 29.07 0.0M
2022-07-26 28.80 28.80 28.74 28.74 0.0M
2022-07-23 28.69 28.80 28.69 28.80 0.0M
2022-07-22 28.68 28.70 28.68 28.70 0.0M
2022-07-21 28.80 28.80 28.71 28.71 0.0M
2022-07-20 28.90 28.90 28.83 28.83 0.0M
2022-07-19 28.93 29.08 28.93 29.08 0.0M
2022-07-16 29.10 29.10 29.08 29.08 0.0M
2022-07-15 29.70 29.70 29.57 29.57 0.0M
2022-07-14 29.25 29.25 29.18 29.18 0.0M
2022-07-13 29.00 29.00 29.00 29.00 0.0M
2022-07-12 28.98 28.98 28.98 28.98 0.0M
2022-07-09 28.70 28.88 28.70 28.88 0.0M
2022-07-08 28.76 28.78 28.76 28.78 0.0M
2022-07-07 29.14 29.14 29.13 29.13 0.0M
2022-07-06 29.50 29.50 29.33 29.33 0.0M
2022-07-02 29.45 29.45 29.35 29.35 0.0M
2022-07-01 29.52 29.52 29.40 29.40 0.0M
2022-06-30 29.40 29.48 29.40 29.48 0.0M
2022-06-29 28.95 28.95 28.92 28.92 0.0M
2022-06-28 28.70 28.78 28.70 28.78 0.0M
2022-06-25 28.95 28.98 28.95 28.98 0.0M
2022-06-24 29.28 29.50 29.28 29.50 0.0M
2022-06-23 29.68 29.70 29.68 29.70 0.0M
2022-06-22 29.43 29.43 29.43 29.43 0.0M
2022-06-18 30.36 30.36 30.35 30.35 0.0M
2022-06-17 30.65 30.65 30.61 30.61 0.0M
2022-06-16 29.93 29.93 29.68 29.68 0.0M
2022-06-15 30.80 30.80 30.78 30.78 0.0M
2022-06-14 30.58 30.58 30.53 30.53 0.0M
2022-06-11 29.93 29.93 29.79 29.79 0.0M
2022-06-10 28.65 28.65 28.65 28.65 0.0M
2022-06-09 28.33 28.47 28.33 28.47 0.0M
2022-06-08 28.60 28.60 28.53 28.53 0.0M
2022-06-07 28.33 28.51 28.33 28.51 0.0M
2022-06-04 28.28 28.28 28.23 28.23 0.0M
2022-06-03 28.00 28.00 27.87 27.87 0.0M
2022-06-02 28.55 28.73 28.55 28.73 0.0M
2022-06-01 28.72 28.72 28.51 28.51 0.0M
2022-05-28 28.35 28.35 28.33 28.33 0.0M
2022-05-27 28.45 28.48 28.45 28.48 0.0M
2022-05-26 28.93 28.95 28.93 28.95 0.0M
2022-05-25 29.39 29.39 29.10 29.10 0.0M
2022-05-24 28.92 28.92 28.80 28.80 0.0M
2022-05-21 29.23 29.39 29.23 29.39 0.0M
2022-05-20 29.35 29.35 29.22 29.22 0.0M
2022-05-19 28.90 29.03 28.90 29.03 0.0M
2022-05-18 27.63 27.63 27.40 27.40 0.0M
2022-05-17 27.88 27.90 27.88 27.90 0.0M
2022-05-14 27.95 27.95 27.80 27.80 0.0M
2022-05-13 28.48 28.80 28.48 28.80 0.0M
2022-05-12 28.30 28.39 28.30 28.39 0.0M
2022-05-11 29.01 29.01 28.95 28.95 0.0M
2022-05-10 28.88 28.88 28.60 28.60 0.0M
2022-05-07 28.13 28.27 28.13 28.27 0.0M
2022-05-06 27.61 27.61 27.60 27.60 0.0M
2022-05-05 27.33 27.33 27.13 27.13 0.0M
2022-05-04 27.40 27.40 27.40 27.40 0.0M
2022-05-03 27.88 27.88 27.81 27.81 0.0M
2022-04-30 27.37 27.40 27.37 27.40 0.0M
2022-04-29 27.25 27.25 27.07 27.07 0.0M
2022-04-28 27.32 27.32 27.15 27.15 0.0M
2022-04-27 27.39 27.39 27.38 27.38 0.0M
2022-04-26 27.43 27.43 27.30 27.30 0.0M
2022-04-23 26.78 26.93 26.78 26.93 0.0M
2022-04-22 25.90 26.12 25.90 26.12 0.0M
2022-04-21 25.93 25.95 25.93 25.95 0.0M
2022-04-20 27.10 27.10 27.03 27.03 0.0M
2022-04-19 27.46 27.52 27.46 27.52 0.0M
2022-04-15 26.93 27.04 26.93 27.04 0.0M
2022-04-14 27.05 27.24 27.05 27.24 0.0M
2022-04-13 26.96 27.03 26.96 27.03 0.0M
2022-04-12 27.10 27.10 27.05 27.05 0.0M
2022-04-09 26.60 26.60 26.53 26.53 0.0M
2022-04-08 27.00 27.00 26.98 26.98 0.0M
2022-04-07 26.90 26.90 26.85 26.85 0.0M
2022-04-06 26.20 26.30 26.20 26.30 0.0M
2022-04-05 26.05 26.05 25.98 25.98 0.0M
2022-04-02 26.13 26.23 26.13 26.23 0.0M
2022-04-01 26.10 26.10 26.10 26.10 0.0M
2022-03-31 26.05 26.05 26.05 26.05 0.0M
2022-03-30 25.98 25.98 25.95 25.95 0.0M
2022-03-29 26.30 26.38 26.30 26.38 0.0M
2022-03-26 26.33 26.33 26.23 26.23 0.0M
2022-03-25 26.25 26.25 26.23 26.23 0.0M
2022-03-24 26.28 26.38 26.28 26.38 0.0M
2022-03-23 26.31 26.31 26.30 26.30 0.0M
2022-03-22 26.23 26.25 26.23 26.25 0.0M
2022-03-19 26.98 26.98 26.93 26.93 0.0M
2022-03-18 27.18 27.18 27.00 27.00 0.0M
2022-03-17 27.35 27.35 27.31 27.31 0.0M
2022-03-16 28.11 28.11 27.96 27.96 0.0M
2022-03-15 28.60 28.99 28.60 28.99 0.0M
2022-03-12 28.59 28.62 28.59 28.62 0.0M
2022-03-11 28.83 28.83 28.67 28.67 0.0M
2022-03-10 27.85 27.85 27.75 27.75 0.0M
2022-03-09 28.60 28.60 28.23 28.23 0.0M
2022-03-08 27.90 28.25 27.90 28.25 0.0M
2022-03-05 27.88 27.88 27.76 27.76 0.0M
2022-03-04 27.30 27.32 27.30 27.32 0.0M
2022-03-03 27.12 27.18 27.12 27.18 0.0M
2022-03-02 27.35 27.55 27.35 27.55 0.0M
2022-03-01 26.71 26.98 26.71 26.98 0.0M
2022-02-26 26.25 26.25 26.20 26.20 0.0M
2022-02-25 27.44 27.45 27.44 27.45 0.0M
2022-02-24 26.61 26.61 26.43 26.43 0.0M
2022-02-23 26.59 26.59 26.55 26.55 0.0M
2022-02-19 26.38 26.45 26.38 26.45 0.0M
2022-02-18 26.16 26.16 26.10 26.10 0.0M
2022-02-17 26.20 26.20 26.13 26.13 0.0M
2022-02-16 26.05 26.10 26.05 26.10 0.0M
2022-02-15 26.77 26.77 26.56 26.56 0.0M
2022-02-12 26.15 26.15 26.13 26.13 0.0M
2022-02-11 25.70 25.70 25.68 25.68 0.0M
2022-02-10 25.65 25.65 25.65 25.65 0.0M
2022-02-09 26.00 26.00 25.88 25.88 0.0M
2022-02-08 26.18 26.24 26.18 26.24 0.0M
2022-02-05 26.40 26.40 26.24 26.24 0.0M
2022-02-04 25.91 26.05 25.91 26.05 0.0M
2022-02-03 25.71 25.71 25.63 25.63 0.0M
2022-02-02 25.93 25.93 25.86 25.86 0.0M
2022-02-01 26.40 26.40 26.28 26.28 0.0M
2022-01-29 26.94 26.94 26.94 26.94 0.0M
2022-01-28 26.98 27.13 26.98 27.13 0.0M
2022-01-27 26.68 26.68 26.50 26.50 0.0M
2022-01-26 27.65 27.65 27.53 27.53 0.0M
2022-01-25 27.88 28.44 27.88 28.44 0.0M
2022-01-22 26.30 26.52 26.30 26.52 0.0M
2022-01-21 26.03 26.03 26.01 26.01 0.0M
2022-01-20 26.33 26.33 26.10 26.10 0.0M
2022-01-19 26.09 26.10 26.09 26.10 0.0M
2022-01-15 26.04 26.04 25.90 25.90 0.0M
2022-01-14 25.47 25.76 25.47 25.76 0.0M
2022-01-13 25.42 25.42 25.40 25.40 0.0M
2022-01-12 25.65 25.65 25.65 25.65 0.0M
2022-01-11 26.43 26.48 26.43 26.48 0.0M
2022-01-08 26.41 26.41 26.33 26.33 0.0M
2022-01-07 26.40 26.40 26.40 26.40 0.0M
2022-01-06 25.85 25.85 25.83 25.83 0.0M
2022-01-05 25.98 25.98 25.85 25.85 0.0M
2022-01-04 25.98 25.98 25.90 25.90 0.0M
2022-01-01 26.05 26.05 26.05 26.05 0.0M