CBOE VIX Apr Futures 4pm EST Mark (UZJ)

UZJ
🏛️ 미국 →
21.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-31 25.85 25.85 25.85 25.85 0.0M
2022-12-30 25.80 25.80 25.80 25.80 0.0M
2022-12-29 26.05 26.05 26.05 26.05 0.0M
2022-12-28 26.10 26.10 26.10 26.10 0.0M
2022-12-24 26.10 26.10 26.10 26.10 0.0M
2022-12-23 26.50 26.50 26.50 26.50 0.0M
2022-12-22 25.75 25.75 25.75 25.75 0.0M
2022-12-21 26.25 26.25 26.25 26.25 0.0M
2022-12-20 26.45 26.45 26.45 26.45 0.0M
2022-12-17 26.65 26.65 26.65 26.65 0.0M
2022-12-16 26.35 26.35 26.35 26.35 0.0M
2022-12-15 25.50 25.50 25.50 25.50 0.0M
2022-12-14 25.80 25.80 25.80 25.80 0.0M
2022-12-13 26.15 26.15 26.15 26.15 0.0M
2022-12-10 26.50 26.50 26.50 26.50 0.0M
2022-12-09 26.15 26.15 26.15 26.15 0.0M
2022-12-08 26.50 26.50 26.50 26.50 0.0M
2022-12-07 26.35 26.35 26.35 26.35 0.0M
2022-12-06 26.25 26.25 26.25 26.25 0.0M
2022-12-03 25.95 25.95 25.95 25.95 0.0M
2022-12-02 26.25 26.25 26.25 26.25 0.0M
2022-12-01 26.50 26.50 26.50 26.50 0.0M
2022-11-30 27.15 27.15 27.15 27.15 0.0M
2022-11-29 27.35 27.35 27.35 27.35 0.0M
2022-11-26 26.75 26.75 26.75 26.75 0.0M
2022-11-24 26.55 26.55 26.55 26.55 0.0M
2022-11-23 26.85 26.85 26.85 26.85 0.0M
2022-11-22 27.40 27.40 27.40 27.40 0.0M
2022-11-19 27.75 27.75 27.75 27.75 0.0M
2022-11-18 27.95 27.95 27.95 27.95 0.0M
2022-11-17 28.00 28.00 28.00 28.00 0.0M
2022-11-16 28.20 28.20 28.20 28.20 0.0M
2022-11-15 28.10 28.10 28.10 28.10 0.0M
2022-11-12 28.00 28.00 28.00 28.00 0.0M
2022-11-11 27.85 27.85 27.85 27.85 0.0M
2022-11-10 28.55 28.55 28.55 28.55 0.0M
2022-11-09 27.90 27.90 27.90 27.90 0.0M
2022-11-08 27.60 27.60 27.60 27.60 0.0M
2022-11-05 27.70 27.70 27.70 27.70 0.0M
2022-11-04 28.10 28.10 28.10 28.10 0.0M
2022-11-03 28.45 28.45 28.45 28.45 0.0M
2022-11-02 28.10 28.10 28.10 28.10 0.0M
2022-11-01 28.45 28.45 28.45 28.45 0.0M
2022-10-29 28.50 28.50 28.50 28.50 0.0M
2022-10-28 29.00 29.00 29.00 29.00 0.0M
2022-10-27 29.05 29.05 29.05 29.05 0.0M
2022-10-26 29.40 29.40 29.40 29.40 0.0M
2022-10-25 29.90 29.90 29.90 29.90 0.0M
2022-10-22 30.10 30.10 30.10 30.10 0.0M
2022-10-21 30.25 30.25 30.25 30.25 0.0M
2022-10-20 30.25 30.25 30.25 30.25 0.0M
2022-10-19 30.15 30.15 30.15 30.15 0.0M
2022-10-18 30.45 30.45 30.45 30.45 0.0M
2022-10-15 31.00 31.00 31.00 31.00 0.0M
2022-10-14 30.40 30.40 30.40 30.40 0.0M
2022-10-13 31.10 31.10 31.10 31.10 0.0M
2022-10-12 31.15 31.15 31.15 31.15 0.0M
2022-10-11 30.80 30.80 30.80 30.80 0.0M
2022-10-08 30.50 30.50 30.50 30.50 0.0M
2022-10-07 30.05 30.05 30.05 30.05 0.0M
2022-10-06 29.65 29.65 29.65 29.65 0.0M
2022-10-05 29.60 29.60 29.60 29.60 0.0M
2022-10-04 29.70 29.70 29.70 29.70 0.0M
2022-10-01 30.25 30.25 30.25 30.25 0.0M
2022-09-30 30.10 30.10 30.10 30.10 0.0M
2022-09-29 29.75 29.75 29.75 29.75 0.0M
2022-09-28 30.20 30.20 30.20 30.20 0.0M
2022-09-27 30.10 30.10 30.10 30.10 0.0M
2022-09-24 29.45 29.45 29.45 29.45 0.0M
2022-09-23 28.80 28.80 28.80 28.80 0.0M
2022-09-22 28.80 28.80 28.80 28.80 0.0M
2022-09-21 28.65 28.65 28.65 28.65 0.0M
2022-09-20 28.50 28.50 28.50 28.50 0.0M
2022-09-17 28.95 28.95 28.95 28.95 0.0M
2022-09-16 28.95 28.95 28.95 28.95 0.0M
2022-09-15 29.00 29.00 29.00 29.00 0.0M
2022-09-14 29.10 29.10 29.10 29.10 0.0M
2022-09-13 28.10 28.10 28.10 28.10 0.0M
2022-09-10 28.20 28.20 28.20 28.20 0.0M
2022-09-09 28.25 28.25 28.25 28.25 0.0M
2022-09-08 28.35 28.35 28.35 28.35 0.0M
2022-09-07 28.80 28.80 28.80 28.80 0.0M
2022-09-03 28.60 28.60 28.60 28.60 0.0M
2022-09-02 28.55 28.55 28.55 28.55 0.0M
2022-09-01 28.70 28.70 28.70 28.70 0.0M
2022-08-31 28.85 28.85 28.85 28.85 0.0M
2022-08-30 28.75 28.75 28.75 28.75 0.0M
2022-08-27 28.90 28.90 28.90 28.90 0.0M
2022-08-26 28.10 28.10 28.10 28.10 0.0M
2022-08-25 28.40 28.40 28.40 28.40 0.0M
2022-08-24 28.60 28.60 28.60 28.60 0.0M
2022-08-23 28.75 28.75 28.75 28.75 0.0M
2022-08-20 28.25 28.25 28.25 28.25 0.0M
2022-08-19 27.90 27.90 27.90 27.90 0.0M
2022-08-18 27.95 27.95 27.95 27.95 0.0M
2022-08-17 27.75 27.75 27.75 27.75 0.0M
2022-08-16 27.75 27.75 27.75 27.75 0.0M
2022-08-13 27.85 27.85 27.85 27.85 0.0M
2022-08-12 28.00 28.00 28.00 28.00 0.0M
2022-08-11 28.00 28.00 28.00 28.00 0.0M
2022-08-10 28.55 28.55 28.55 28.55 0.0M
2022-08-09 28.50 28.50 28.50 28.50 0.0M
2022-08-06 28.50 28.50 28.50 28.50 0.0M
2022-08-05 28.50 28.50 28.50 28.50 0.0M
2022-08-04 28.25 28.25 28.25 28.25 0.0M
2022-08-03 28.65 28.65 28.65 28.65 0.0M
2022-08-02 28.40 28.40 28.40 28.40 0.0M
2022-07-30 28.15 28.15 28.15 28.15 0.0M
2022-07-29 28.70 28.70 28.70 28.70 0.0M
2022-07-28 28.65 28.65 28.65 28.65 0.0M
2022-07-27 29.20 29.20 29.20 29.20 0.0M
2022-07-26 28.95 28.95 28.95 28.95 0.0M
2022-04-20 21.15 21.15 21.15 21.15 0.0M
2022-04-19 22.95 22.95 22.95 22.95 0.0M
2022-04-15 23.40 23.40 23.40 23.40 0.0M
2022-04-14 22.80 22.80 22.80 22.80 0.0M
2022-04-13 25.05 25.05 25.05 25.05 0.0M
2022-04-12 24.75 24.75 24.75 24.75 0.0M
2022-04-09 22.85 22.85 22.85 22.85 0.0M
2022-04-08 22.95 22.95 22.95 22.95 0.0M
2022-04-07 23.75 23.75 23.75 23.75 0.0M
2022-04-06 23.20 23.20 23.20 23.20 0.0M
2022-04-05 20.95 20.95 20.95 20.95 0.0M
2022-04-02 22.35 22.35 22.35 22.35 0.0M
2022-04-01 23.45 23.45 23.45 23.45 0.0M
2022-03-31 22.05 22.05 22.05 22.05 0.0M
2022-03-30 21.80 21.80 21.80 21.80 0.0M
2022-03-29 23.00 23.00 23.00 23.00 0.0M
2022-03-26 23.50 23.50 23.50 23.50 0.0M
2022-03-25 24.20 24.20 24.20 24.20 0.0M
2022-03-24 24.90 24.90 24.90 24.90 0.0M
2022-03-23 25.00 25.00 25.00 25.00 0.0M
2022-03-22 25.45 25.45 25.45 25.45 0.0M
2022-03-19 25.70 25.70 25.70 25.70 0.0M
2022-03-18 27.10 27.10 27.10 27.10 0.0M
2022-03-17 27.50 27.50 27.50 27.50 0.0M
2022-03-16 30.70 30.70 30.70 30.70 0.0M
2022-03-15 31.70 31.70 31.70 31.70 0.0M
2022-03-12 30.75 30.75 30.75 30.75 0.0M
2022-03-11 30.10 30.10 30.10 30.10 0.0M
2022-03-10 31.50 31.50 31.50 31.50 0.0M
2022-03-09 32.60 32.60 32.60 32.60 0.0M
2022-03-08 32.90 32.90 32.90 32.90 0.0M
2022-03-05 30.40 30.40 30.40 30.40 0.0M
2022-03-04 29.45 29.45 29.45 29.45 0.0M
2022-03-03 29.15 29.15 29.15 29.15 0.0M
2022-03-02 30.70 30.70 30.70 30.70 0.0M
2022-03-01 28.20 28.20 28.20 28.20 0.0M
2022-02-26 27.00 27.00 27.00 27.00 0.0M
2022-02-25 27.75 27.75 27.75 27.75 0.0M
2022-02-24 28.50 28.50 28.50 28.50 0.0M
2022-02-23 27.10 27.10 27.10 27.10 0.0M
2022-02-19 27.25 27.25 27.25 27.25 0.0M
2022-02-18 26.80 26.80 26.80 26.80 0.0M
2022-02-17 24.85 24.85 24.85 24.85 0.0M
2022-02-16 25.65 25.65 25.65 25.65 0.0M
2022-02-15 27.05 27.05 27.05 27.05 0.0M
2022-02-12 27.15 27.15 27.15 27.15 0.0M
2022-02-11 25.10 25.10 25.10 25.10 0.0M
2022-02-10 23.70 23.70 23.70 23.70 0.0M
2022-02-09 24.30 24.30 24.30 24.30 0.0M
2022-02-08 25.15 25.15 25.15 25.15 0.0M
2022-02-05 25.70 25.70 25.70 25.70 0.0M
2022-02-04 26.15 26.15 26.15 26.15 0.0M
2022-02-03 24.45 24.45 24.45 24.45 0.0M
2022-02-02 24.45 24.45 24.45 24.45 0.0M
2022-02-01 25.65 25.65 25.65 25.65 0.0M
2022-01-29 26.70 26.70 26.70 26.70 0.0M
2022-01-28 27.80 27.80 27.80 27.80 0.0M
2022-01-27 27.55 27.55 27.55 27.55 0.0M
2022-01-26 27.25 27.25 27.25 27.25 0.0M
2022-01-25 26.90 26.90 26.90 26.90 0.0M
2022-01-22 26.75 26.75 26.75 26.75 0.0M
2022-01-21 25.40 25.40 25.40 25.40 0.0M
2022-01-20 25.15 25.15 25.15 25.15 0.0M
2022-01-19 24.95 24.95 24.95 24.95 0.0M
2022-01-15 24.25 24.25 24.25 24.25 0.0M
2022-01-14 24.55 24.55 24.55 24.55 0.0M
2022-01-13 23.85 23.85 23.85 23.85 0.0M
2022-01-12 23.90 23.90 23.90 23.90 0.0M
2022-01-11 24.30 24.30 24.30 24.30 0.0M
2022-01-08 24.55 24.55 24.55 24.55 0.0M
2022-01-07 25.15 25.15 25.15 25.15 0.0M
2022-01-06 25.10 25.10 25.10 25.10 0.0M
2022-01-05 24.40 24.40 24.40 24.40 0.0M
2022-01-04 24.35 24.35 24.35 24.35 0.0M
2022-01-01 24.70 24.70 24.70 24.70 0.0M