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
2024-12-31 18.98 18.98 18.85 18.85 0.0M
2024-12-28 18.88 19.02 18.88 19.02 0.0M
2024-12-27 18.47 18.50 18.47 18.50 0.0M
2024-12-25 18.63 18.63 18.55 18.55 0.0M
2024-12-24 19.27 19.27 19.12 19.12 0.0M
2024-12-21 20.00 20.00 19.78 19.78 0.0M
2024-12-20 19.82 19.92 19.82 19.92 0.0M
2024-12-19 19.07 19.08 19.07 19.08 0.0M
2024-12-18 19.09 19.09 19.02 19.02 0.0M
2024-12-17 18.90 18.90 18.85 18.85 0.0M
2024-12-14 18.80 18.88 18.80 18.88 0.0M
2024-12-13 18.73 18.77 18.73 18.77 0.0M
2024-12-12 18.60 18.63 18.60 18.63 0.0M
2024-12-11 18.50 18.55 18.50 18.55 0.0M
2024-12-10 18.61 18.61 18.59 18.59 0.0M
2024-12-07 18.43 18.43 18.42 18.42 0.0M
2024-12-06 18.52 18.52 18.42 18.42 0.0M
2024-12-05 18.10 18.13 18.10 18.13 0.0M
2024-12-04 18.23 18.25 18.23 18.25 0.0M
2024-12-03 17.98 18.00 17.98 18.00 0.0M
2024-11-30 18.00 18.00 17.95 17.95 0.0M
2024-11-28 18.13 18.17 18.13 18.17 0.0M
2024-11-27 17.95 17.95 17.93 17.93 0.0M
2024-11-26 18.11 18.29 18.11 18.29 0.0M
2024-11-23 18.25 18.25 18.17 18.17 0.0M
2024-11-22 18.52 18.55 18.52 18.55 0.0M
2024-11-21 18.65 18.65 18.48 18.48 0.0M
2024-11-20 18.15 18.15 18.10 18.10 0.0M
2024-11-19 18.09 18.09 18.08 18.08 0.0M
2024-11-16 18.42 18.58 18.42 18.58 0.0M
2024-11-15 17.92 18.02 17.92 18.02 0.0M
2024-11-14 18.02 18.02 17.98 17.98 0.0M
2024-11-13 18.02 18.03 18.02 18.03 0.0M
2024-11-12 18.15 18.15 18.10 18.10 0.0M
2024-11-09 18.00 18.00 18.00 18.00 0.0M
2024-11-08 18.17 18.17 18.13 18.13 0.0M
2024-11-07 18.10 18.13 18.10 18.13 0.0M
2024-11-06 18.85 18.85 18.83 18.83 0.0M
2024-11-05 19.35 19.45 19.35 19.45 0.0M
2024-11-02 19.35 19.39 19.35 19.39 0.0M
2024-11-01 19.50 19.50 19.48 19.48 0.0M
2024-10-31 18.88 18.89 18.88 18.89 0.0M
2024-10-30 18.80 18.80 18.75 18.75 0.0M
2024-10-29 18.80 18.80 18.75 18.75 0.0M
2024-10-26 18.90 18.90 18.90 18.90 0.0M
2024-10-25 19.13 19.20 19.13 19.20 0.0M
2024-10-24 18.85 18.92 18.85 18.92 0.0M
2024-10-23 18.77 18.80 18.77 18.80 0.0M
2024-10-22 18.92 18.92 18.84 18.84 0.0M
2024-10-19 18.80 18.80 18.73 18.73 0.0M
2024-10-18 18.80 18.80 18.77 18.77 0.0M
2024-10-17 18.85 18.92 18.85 18.92 0.0M
2024-10-16 18.83 18.88 18.83 18.88 0.0M
2024-10-15 18.99 18.99 18.92 18.92 0.0M
2024-10-12 19.35 19.35 19.35 19.35 0.0M
2024-10-11 19.42 19.48 19.42 19.48 0.0M
2024-10-10 19.45 19.45 19.45 19.45 0.0M
2024-10-09 19.83 19.83 19.73 19.73 0.0M
2024-10-08 19.67 19.73 19.67 19.73 0.0M
2024-10-05 19.88 19.88 19.75 19.75 0.0M
2024-10-04 19.81 19.81 19.73 19.73 0.0M
2024-10-03 19.64 19.64 19.55 19.55 0.0M
2024-10-02 19.80 19.80 19.50 19.50 0.0M
2024-10-01 19.35 19.35 19.23 19.23 0.0M
2024-09-28 19.00 19.05 19.00 19.05 0.0M
2024-09-27 18.90 18.95 18.90 18.95 0.0M
2024-09-26 18.92 18.92 18.92 18.92 0.0M
2024-09-25 18.95 18.95 18.95 18.95 0.0M
2024-09-24 18.89 18.90 18.89 18.90 0.0M
2024-09-21 18.83 18.83 18.70 18.70 0.0M
2024-09-20 18.66 18.70 18.66 18.70 0.0M
2024-09-19 19.23 19.23 19.18 19.18 0.0M
2024-09-18 19.02 19.17 19.02 19.17 0.0M
2024-09-17 19.25 19.25 19.20 19.20 0.0M
2024-09-14 18.80 18.83 18.80 18.83 0.0M
2024-09-13 19.08 19.08 19.00 19.00 0.0M
2024-09-12 19.85 19.85 19.52 19.52 0.0M
2024-09-11 19.80 19.95 19.80 19.95 0.0M
2024-09-10 20.08 20.08 19.78 19.78 0.0M
2024-09-07 20.21 20.30 20.21 20.30 0.0M
2024-09-06 19.98 19.98 19.92 19.92 0.0M
2024-09-05 19.36 19.45 19.36 19.45 0.0M
2024-09-04 18.88 18.88 18.88 18.88 0.0M
2024-08-31 18.48 18.52 18.48 18.52 0.0M
2024-08-30 18.50 18.50 18.49 18.49 0.0M
2024-08-29 18.63 18.69 18.63 18.69 0.0M
2024-08-28 18.58 18.58 18.52 18.52 0.0M
2024-08-27 18.85 18.85 18.75 18.75 0.0M
2024-08-24 18.85 19.00 18.85 19.00 0.0M
2024-08-23 19.07 19.07 18.95 18.95 0.0M
2024-08-22 18.92 19.02 18.92 19.02 0.0M
2024-08-21 18.52 18.60 18.52 18.60 0.0M
2024-08-20 18.15 18.23 18.15 18.23 0.0M
2024-08-17 18.23 18.23 18.12 18.12 0.0M
2024-08-16 18.10 18.34 18.10 18.34 0.0M
2024-08-15 18.40 18.43 18.40 18.43 0.0M
2024-08-14 19.35 19.35 19.34 19.34 0.0M
2024-08-13 19.05 19.05 19.02 19.02 0.0M
2024-08-10 20.24 20.45 20.24 20.45 0.0M
2024-08-09 20.77 20.80 20.77 20.80 0.0M
2024-08-08 20.65 21.21 20.65 21.21 0.0M
2024-08-07 21.81 21.81 21.62 21.62 0.0M
2024-08-06 21.68 21.68 21.42 21.42 0.0M
2024-08-03 20.17 20.17 19.79 19.79 0.0M
2024-08-02 18.70 18.75 18.70 18.75 0.0M
2024-08-01 18.30 18.30 18.30 18.30 0.0M
2024-07-31 18.72 18.75 18.72 18.75 0.0M
2024-07-30 18.75 18.75 18.60 18.60 0.0M
2024-07-27 18.75 18.75 18.65 18.65 0.0M
2024-07-26 18.83 18.83 18.71 18.71 0.0M
2024-07-25 18.75 18.78 18.75 18.78 0.0M
2024-07-24 18.42 18.45 18.42 18.45 0.0M
2024-07-23 18.65 18.65 18.60 18.60 0.0M
2024-07-20 18.82 18.82 18.70 18.70 0.0M
2024-07-19 18.77 18.77 18.75 18.75 0.0M
2024-07-18 18.67 18.70 18.67 18.70 0.0M
2024-07-17 17.93 17.98 17.93 17.98 0.0M
2024-07-16 17.83 17.92 17.83 17.92 0.0M
2024-07-13 17.85 17.90 17.85 17.90 0.0M
2024-07-12 18.02 18.02 18.02 18.02 0.0M
2024-07-11 17.98 17.98 17.95 17.95 0.0M
2024-07-10 17.88 17.88 17.88 17.88 0.0M
2024-07-09 17.94 17.95 17.94 17.95 0.0M
2024-07-06 17.98 17.98 17.98 17.98 0.0M
2024-07-04 17.95 17.95 17.94 17.94 0.0M
2024-07-03 17.98 17.98 17.98 17.98 0.0M
2024-07-02 18.17 18.17 18.13 18.13 0.0M
2024-06-29 18.10 18.13 18.10 18.13 0.0M
2024-06-28 18.31 18.31 18.27 18.27 0.0M
2024-06-27 18.38 18.38 18.35 18.35 0.0M
2024-06-26 18.38 18.38 18.38 18.38 0.0M
2024-06-25 18.38 18.38 18.38 18.38 0.0M
2024-06-22 18.64 18.64 18.58 18.58 0.0M
2024-06-21 18.38 18.52 18.38 18.52 0.0M
2024-06-19 18.17 18.20 18.17 18.20 0.0M
2024-06-18 17.97 17.97 17.92 17.92 0.0M
2024-06-15 17.93 17.93 17.93 17.93 0.0M
2024-06-14 17.87 17.90 17.87 17.90 0.0M
2024-06-13 17.55 17.55 17.53 17.53 0.0M
2024-06-12 17.70 17.70 17.70 17.70 0.0M
2024-06-11 17.68 17.68 17.68 17.68 0.0M
2024-06-08 17.65 17.65 17.63 17.63 0.0M
2024-06-07 17.73 17.74 17.73 17.74 0.0M
2024-06-06 17.68 17.68 17.65 17.65 0.0M
2024-06-05 17.66 17.66 17.65 17.65 0.0M
2024-06-04 17.53 17.58 17.53 17.58 0.0M
2024-06-01 17.68 17.73 17.68 17.73 0.0M
2024-05-31 17.74 17.74 17.68 17.68 0.0M
2024-05-30 17.75 17.78 17.75 17.78 0.0M
2024-05-29 17.68 17.68 17.65 17.65 0.0M
2024-05-25 17.63 17.63 17.63 17.63 0.0M
2024-05-24 17.53 17.53 17.53 17.53 0.0M
2024-05-23 17.48 17.48 17.45 17.45 0.0M
2024-05-22 16.70 16.70 16.70 16.70 0.0M
2024-05-21 16.66 16.70 16.66 16.70 0.0M
2024-05-18 16.90 16.90 16.85 16.85 0.0M
2024-05-17 16.85 16.85 16.85 16.85 0.0M
2024-05-16 17.03 17.03 16.98 16.98 0.0M
2024-05-15 17.28 17.28 17.28 17.28 0.0M
2024-05-14 17.33 17.35 17.33 17.35 0.0M
2024-05-11 17.34 17.34 17.30 17.30 0.0M
2024-05-10 17.28 17.33 17.28 17.33 0.0M
2024-05-09 17.39 17.39 17.38 17.38 0.0M
2024-05-08 17.35 17.35 17.35 17.35 0.0M
2024-05-07 17.45 17.45 17.43 17.43 0.0M
2024-05-04 17.68 17.68 17.57 17.57 0.0M
2024-05-03 17.98 17.98 17.98 17.98 0.0M
2024-05-02 18.07 18.07 18.03 18.03 0.0M
2024-05-01 17.92 17.93 17.92 17.93 0.0M
2024-04-30 17.95 17.95 17.93 17.93 0.0M
2024-04-27 17.93 17.93 17.93 17.93 0.0M
2024-04-26 18.23 18.23 18.20 18.20 0.0M
2024-04-25 18.15 18.19 18.15 18.19 0.0M
2024-04-24 18.15 18.15 18.15 18.15 0.0M
2024-04-23 18.50 18.50 18.45 18.45 0.0M
2024-04-20 18.83 18.89 18.83 18.89 0.0M
2024-04-19 18.75 18.75 18.75 18.75 0.0M
2024-04-18 18.95 18.98 18.95 18.98 0.0M
2024-04-17 19.55 19.55 19.46 19.46 0.0M
2024-04-16 19.50 19.53 19.50 19.53 0.0M
2024-04-13 19.63 19.73 19.63 19.73 0.0M
2024-04-12 19.57 19.57 19.44 19.44 0.0M
2024-04-11 19.33 19.42 19.33 19.42 0.0M
2024-04-10 19.38 19.38 19.23 19.23 0.0M
2024-04-09 19.23 19.28 19.23 19.28 0.0M
2024-04-06 19.50 19.50 19.35 19.35 0.0M
2024-04-05 19.12 19.12 19.08 19.08 0.0M
2024-04-04 19.12 19.18 19.12 19.18 0.0M
2024-04-03 19.50 19.50 19.43 19.43 0.0M
2024-04-02 19.20 19.28 19.20 19.28 0.0M
2024-03-29 19.08 19.08 19.05 19.05 0.0M
2024-03-28 19.14 19.14 19.10 19.10 0.0M
2024-03-27 19.23 19.23 19.18 19.18 0.0M
2024-03-26 19.32 19.32 19.26 19.26 0.0M
2024-03-23 19.24 19.25 19.24 19.25 0.0M
2024-03-22 19.05 19.10 19.05 19.10 0.0M
2024-03-21 19.23 19.23 19.19 19.19 0.0M
2024-03-20 20.73 20.73 20.73 20.73 0.0M
2024-03-19 20.98 20.98 20.95 20.95 0.0M
2024-03-16 21.19 21.33 21.19 21.33 0.0M
2024-03-15 21.05 21.08 21.05 21.08 0.0M
2024-03-14 20.86 20.86 20.80 20.80 0.0M
2024-03-13 20.85 20.85 20.78 20.78 0.0M
2024-03-12 21.13 21.13 21.03 21.03 0.0M
2024-03-09 20.90 20.95 20.90 20.95 0.0M
2024-03-08 20.63 20.68 20.63 20.68 0.0M
2024-03-07 20.68 20.70 20.68 20.70 0.0M
2024-03-06 20.83 20.85 20.83 20.85 0.0M
2024-03-05 20.53 20.53 20.53 20.53 0.0M
2024-03-02 20.41 20.43 20.41 20.43 0.0M
2024-03-01 20.40 20.42 20.40 20.42 0.0M
2024-02-29 20.25 20.28 20.25 20.28 0.0M
2024-02-28 20.13 20.13 20.13 20.13 0.0M
2024-02-27 20.23 20.23 20.23 20.23 0.0M
2024-02-24 20.33 20.35 20.33 20.35 0.0M
2024-02-23 20.20 20.25 20.20 20.25 0.0M
2024-02-22 20.78 20.85 20.78 20.85 0.0M
2024-02-21 20.95 21.07 20.95 21.07 0.0M
2024-02-17 20.67 20.67 20.63 20.63 0.0M
2024-02-16 20.73 20.73 20.63 20.63 0.0M
2024-02-15 20.50 20.60 20.50 20.60 0.0M
2024-02-14 18.20 18.25 18.20 18.25 0.0M
2024-02-13 17.83 17.83 17.78 17.78 0.0M
2024-02-10 17.58 17.58 17.50 17.50 0.0M
2024-02-09 17.68 17.68 17.68 17.68 0.0M
2024-02-08 17.54 17.58 17.54 17.58 0.0M
2024-02-07 17.55 17.58 17.55 17.58 0.0M
2024-02-06 17.91 17.91 17.73 17.73 0.0M
2024-02-03 17.66 17.76 17.66 17.76 0.0M
2024-02-02 17.93 17.93 17.85 17.85 0.0M
2024-02-01 17.83 17.83 17.80 17.80 0.0M
2024-01-31 17.43 17.48 17.43 17.48 0.0M
2024-01-30 17.59 17.59 17.55 17.55 0.0M
2024-01-27 17.43 17.43 17.43 17.43 0.0M
2024-01-26 17.48 17.48 17.48 17.48 0.0M
2024-01-25 17.38 17.38 17.33 17.33 0.0M
2024-01-24 17.53 17.53 17.48 17.48 0.0M
2024-01-23 17.70 17.70 17.70 17.70 0.0M
2024-01-20 17.88 17.88 17.83 17.83 0.0M
2024-01-19 18.13 18.30 18.13 18.30 0.0M
2024-01-18 18.26 18.38 18.26 18.38 0.0M
2024-01-17 17.82 17.97 17.82 17.97 0.0M
2024-01-13 17.50 17.59 17.50 17.59 0.0M
2024-01-12 17.78 17.78 17.73 17.73 0.0M
2024-01-11 17.45 17.48 17.45 17.48 0.0M
2024-01-10 17.76 17.76 17.68 17.68 0.0M
2024-01-09 17.83 17.83 17.78 17.78 0.0M
2024-01-06 18.08 18.18 18.08 18.18 0.0M
2024-01-05 18.30 18.38 18.30 18.38 0.0M
2024-01-04 18.46 18.50 18.46 18.50 0.0M
2024-01-03 18.43 18.43 18.33 18.33 0.0M