CBOE VIX Dec Futures 4pm EST Mark (UZZ)

UZZ
🏛️ 미국 →
19.85
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 21.55 21.55 21.55 21.55 0.0M
2022-12-30 21.55 21.55 21.55 21.55 0.0M
2022-12-29 21.55 21.55 21.55 21.55 0.0M
2022-12-28 21.55 21.55 21.55 21.55 0.0M
2022-12-24 21.55 21.55 21.55 21.55 0.0M
2022-12-23 21.55 21.55 21.55 21.55 0.0M
2022-12-22 21.55 21.55 21.55 21.55 0.0M
2022-12-21 21.55 21.55 21.55 21.55 0.0M
2022-12-20 22.20 22.20 22.20 22.20 0.0M
2022-12-17 22.50 22.50 22.50 22.50 0.0M
2022-12-16 22.35 22.35 22.35 22.35 0.0M
2022-12-15 20.70 20.70 20.70 20.70 0.0M
2022-12-14 21.70 21.70 21.70 21.70 0.0M
2022-12-13 23.15 23.15 23.15 23.15 0.0M
2022-12-10 23.15 23.15 23.15 23.15 0.0M
2022-12-09 22.40 22.40 22.40 22.40 0.0M
2022-12-08 22.90 22.90 22.90 22.90 0.0M
2022-12-07 22.50 22.50 22.50 22.50 0.0M
2022-12-06 21.65 21.65 21.65 21.65 0.0M
2022-12-03 21.20 21.20 21.20 21.20 0.0M
2022-12-02 21.65 21.65 21.65 21.65 0.0M
2022-12-01 22.10 22.10 22.10 22.10 0.0M
2022-11-30 23.10 23.10 23.10 23.10 0.0M
2022-11-29 23.45 23.45 23.45 23.45 0.0M
2022-11-26 22.55 22.55 22.55 22.55 0.0M
2022-11-24 22.45 22.45 22.45 22.45 0.0M
2022-11-23 23.00 23.00 23.00 23.00 0.0M
2022-11-22 23.90 23.90 23.90 23.90 0.0M
2022-11-19 24.55 24.55 24.55 24.55 0.0M
2022-11-18 24.85 24.85 24.85 24.85 0.0M
2022-11-17 25.10 25.10 25.10 25.10 0.0M
2022-11-16 25.75 25.75 25.75 25.75 0.0M
2022-11-15 25.45 25.45 25.45 25.45 0.0M
2022-11-12 25.50 25.50 25.50 25.50 0.0M
2022-11-11 25.75 25.75 25.75 25.75 0.0M
2022-11-10 27.05 27.05 27.05 27.05 0.0M
2022-11-09 26.20 26.20 26.20 26.20 0.0M
2022-11-08 25.55 25.55 25.55 25.55 0.0M
2022-11-05 25.80 25.80 25.80 25.80 0.0M
2022-11-04 26.15 26.15 26.15 26.15 0.0M
2022-11-03 26.65 26.65 26.65 26.65 0.0M
2022-11-02 26.05 26.05 26.05 26.05 0.0M
2022-11-01 26.45 26.45 26.45 26.45 0.0M
2022-10-29 26.90 26.90 26.90 26.90 0.0M
2022-10-28 27.45 27.45 27.45 27.45 0.0M
2022-10-27 27.90 27.90 27.90 27.90 0.0M
2022-10-26 28.40 28.40 28.40 28.40 0.0M
2022-10-25 29.35 29.35 29.35 29.35 0.0M
2022-10-22 29.65 29.65 29.65 29.65 0.0M
2022-10-21 29.80 29.80 29.80 29.80 0.0M
2022-10-20 29.95 29.95 29.95 29.95 0.0M
2022-10-19 29.80 29.80 29.80 29.80 0.0M
2022-10-18 30.30 30.30 30.30 30.30 0.0M
2022-10-15 30.90 30.90 30.90 30.90 0.0M
2022-10-14 30.30 30.30 30.30 30.30 0.0M
2022-10-13 31.00 31.00 31.00 31.00 0.0M
2022-10-12 31.20 31.20 31.20 31.20 0.0M
2022-10-11 30.80 30.80 30.80 30.80 0.0M
2022-10-08 30.25 30.25 30.25 30.25 0.0M
2022-10-07 29.35 29.35 29.35 29.35 0.0M
2022-10-06 28.80 28.80 28.80 28.80 0.0M
2022-10-05 28.70 28.70 28.70 28.70 0.0M
2022-10-04 29.30 29.30 29.30 29.30 0.0M
2022-10-01 30.05 30.05 30.05 30.05 0.0M
2022-09-30 29.60 29.60 29.60 29.60 0.0M
2022-09-29 29.10 29.10 29.10 29.10 0.0M
2022-09-28 29.70 29.70 29.70 29.70 0.0M
2022-09-27 29.50 29.50 29.50 29.50 0.0M
2022-09-24 28.65 28.65 28.65 28.65 0.0M
2022-09-23 27.65 27.65 27.65 27.65 0.0M
2022-09-22 27.80 27.80 27.80 27.80 0.0M
2022-09-21 27.35 27.35 27.35 27.35 0.0M
2022-09-20 27.00 27.00 27.00 27.00 0.0M
2022-09-17 27.70 27.70 27.70 27.70 0.0M
2022-09-16 27.70 27.70 27.70 27.70 0.0M
2022-09-15 27.70 27.70 27.70 27.70 0.0M
2022-09-14 27.70 27.70 27.70 27.70 0.0M
2022-09-13 26.30 26.30 26.30 26.30 0.0M
2022-09-10 26.55 26.55 26.55 26.55 0.0M
2022-09-09 26.70 26.70 26.70 26.70 0.0M
2022-09-08 26.85 26.85 26.85 26.85 0.0M
2022-09-07 27.55 27.55 27.55 27.55 0.0M
2022-09-03 27.45 27.45 27.45 27.45 0.0M
2022-09-02 27.35 27.35 27.35 27.35 0.0M
2022-09-01 27.55 27.55 27.55 27.55 0.0M
2022-08-31 27.70 27.70 27.70 27.70 0.0M
2022-08-30 27.45 27.45 27.45 27.45 0.0M
2022-08-27 27.60 27.60 27.60 27.60 0.0M
2022-08-26 26.50 26.50 26.50 26.50 0.0M
2022-08-25 26.95 26.95 26.95 26.95 0.0M
2022-08-24 27.35 27.35 27.35 27.35 0.0M
2022-08-23 27.50 27.50 27.50 27.50 0.0M
2022-08-20 26.85 26.85 26.85 26.85 0.0M
2022-08-19 26.30 26.30 26.30 26.30 0.0M
2022-08-18 26.40 26.40 26.40 26.40 0.0M
2022-08-17 26.20 26.20 26.20 26.20 0.0M
2022-08-16 26.15 26.15 26.15 26.15 0.0M
2022-08-13 26.40 26.40 26.40 26.40 0.0M
2022-08-12 26.65 26.65 26.65 26.65 0.0M
2022-08-11 26.55 26.55 26.55 26.55 0.0M
2022-08-10 27.35 27.35 27.35 27.35 0.0M
2022-08-09 27.20 27.20 27.20 27.20 0.0M
2022-08-06 27.15 27.15 27.15 27.15 0.0M
2022-08-05 27.25 27.25 27.25 27.25 0.0M
2022-08-04 26.90 26.90 26.90 26.90 0.0M
2022-08-03 27.50 27.50 27.50 27.50 0.0M
2022-08-02 27.10 27.10 27.10 27.10 0.0M
2022-07-30 26.65 26.65 26.65 26.65 0.0M
2022-07-29 27.00 27.00 27.00 27.00 0.0M
2022-07-28 27.60 27.60 27.60 27.60 0.0M
2022-07-27 28.15 28.15 28.15 28.15 0.0M
2022-07-26 28.00 28.00 28.00 28.00 0.0M
2022-07-23 28.00 28.00 28.00 28.00 0.0M
2022-07-22 27.85 27.85 27.85 27.85 0.0M
2022-07-21 27.95 27.95 27.95 27.95 0.0M
2022-07-20 28.20 28.20 28.20 28.20 0.0M
2022-07-19 28.75 28.75 28.75 28.75 0.0M
2022-07-16 28.40 28.40 28.40 28.40 0.0M
2022-07-15 28.90 28.90 28.90 28.90 0.0M
2022-07-14 28.70 28.70 28.70 28.70 0.0M
2022-07-13 28.70 28.70 28.70 28.70 0.0M
2022-07-12 28.50 28.50 28.50 28.50 0.0M
2022-07-09 28.15 28.15 28.15 28.15 0.0M
2022-07-08 28.35 28.35 28.35 28.35 0.0M
2022-07-07 28.40 28.40 28.40 28.40 0.0M
2022-07-06 28.45 28.45 28.45 28.45 0.0M
2022-07-02 28.55 28.55 28.55 28.55 0.0M
2022-07-01 28.85 28.85 28.85 28.85 0.0M
2022-06-30 28.70 28.70 28.70 28.70 0.0M
2022-06-29 28.60 28.60 28.60 28.60 0.0M
2022-06-28 28.20 28.20 28.20 28.20 0.0M
2022-06-25 28.40 28.40 28.40 28.40 0.0M
2022-06-24 28.75 28.75 28.75 28.75 0.0M
2022-06-23 28.80 28.80 28.80 28.80 0.0M
2022-06-22 29.15 29.15 29.15 29.15 0.0M
2022-06-18 29.65 29.65 29.65 29.65 0.0M
2022-06-17 30.30 30.30 30.30 30.30 0.0M
2022-06-16 29.25 29.25 29.25 29.25 0.0M
2022-06-15 30.25 30.25 30.25 30.25 0.0M
2022-06-14 30.55 30.55 30.55 30.55 0.0M
2022-06-11 29.10 29.10 29.10 29.10 0.0M
2022-06-10 28.30 28.30 28.30 28.30 0.0M
2022-06-09 27.70 27.70 27.70 27.70 0.0M
2022-06-08 27.60 27.60 27.60 27.60 0.0M
2022-06-07 27.80 27.80 27.80 27.80 0.0M
2022-06-04 27.70 27.70 27.70 27.70 0.0M
2022-06-03 27.30 27.30 27.30 27.30 0.0M
2022-06-02 27.75 27.75 27.75 27.75 0.0M
2022-06-01 27.80 27.80 27.80 27.80 0.0M
2022-05-28 27.80 27.80 27.80 27.80 0.0M
2022-05-27 28.15 28.15 28.15 28.15 0.0M
2022-05-26 28.15 28.15 28.15 28.15 0.0M
2022-05-25 28.50 28.50 28.50 28.50 0.0M
2022-05-24 28.45 28.45 28.45 28.45 0.0M
2022-05-21 28.55 28.55 28.55 28.55 0.0M
2022-05-20 28.35 28.35 28.35 28.35 0.0M
2022-05-19 28.85 28.85 28.85 28.85 0.0M
2022-05-18 27.65 27.65 27.65 27.65 0.0M
2022-05-17 27.85 27.85 27.85 27.85 0.0M
2022-05-14 28.00 28.00 28.00 28.00 0.0M
2022-05-13 28.55 28.55 28.55 28.55 0.0M
2022-05-12 28.85 28.85 28.85 28.85 0.0M
2022-05-11 28.65 28.65 28.65 28.65 0.0M
2022-05-10 29.15 29.15 29.15 29.15 0.0M
2022-05-07 28.25 28.25 28.25 28.25 0.0M
2022-05-06 28.10 28.10 28.10 28.10 0.0M
2022-05-05 26.45 26.45 26.45 26.45 0.0M
2022-05-04 27.35 27.35 27.35 27.35 0.0M
2022-05-03 27.70 27.70 27.70 27.70 0.0M
2022-04-30 27.85 27.85 27.85 27.85 0.0M
2022-04-29 27.05 27.05 27.05 27.05 0.0M
2022-04-28 27.50 27.50 27.50 27.50 0.0M
2022-04-27 27.70 27.70 27.70 27.70 0.0M
2022-04-26 27.00 27.00 27.00 27.00 0.0M
2022-04-23 27.35 27.35 27.35 27.35 0.0M
2022-04-22 26.55 26.55 26.55 26.55 0.0M
2022-04-21 25.85 25.85 25.85 25.85 0.0M
2022-04-20 26.10 26.10 26.10 26.10 0.0M
2022-04-19 26.55 26.55 26.55 26.55 0.0M
2022-04-15 26.40 26.40 26.40 26.40 0.0M
2022-04-14 26.15 26.15 26.15 26.15 0.0M
2022-04-13 26.40 26.40 26.40 26.40 0.0M
2022-04-12 26.20 26.20 26.20 26.20 0.0M
2022-04-09 25.85 25.85 25.85 25.85 0.0M
2022-04-08 25.75 25.75 25.75 25.75 0.0M
2022-04-07 25.90 25.90 25.90 25.90 0.0M
2022-04-06 25.70 25.70 25.70 25.70 0.0M
2022-04-05 25.25 25.25 25.25 25.25 0.0M
2022-04-02 25.45 25.45 25.45 25.45 0.0M
2022-04-01 25.65 25.65 25.65 25.65 0.0M
2022-03-31 25.45 25.45 25.45 25.45 0.0M
2022-03-30 25.25 25.25 25.25 25.25 0.0M
2022-03-29 25.55 25.55 25.55 25.55 0.0M
2022-03-26 25.60 25.60 25.60 25.60 0.0M
2022-03-25 25.75 25.75 25.75 25.75 0.0M
2022-03-24 25.80 25.80 25.80 25.80 0.0M
2022-03-23 25.75 25.75 25.75 25.75 0.0M
2022-03-22 33.35 33.35 33.35 33.35 0.0M