CBOE VIX Feb Futures 4pm EST Mark (UZG)

UZG
🏛️ 미국 →
21.20
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 24.55 24.55 24.55 24.55 0.0M
2022-12-30 24.50 24.50 24.50 24.50 0.0M
2022-12-29 24.80 24.80 24.80 24.80 0.0M
2022-12-28 24.85 24.85 24.85 24.85 0.0M
2022-12-24 24.85 24.85 24.85 24.85 0.0M
2022-12-23 25.35 25.35 25.35 25.35 0.0M
2022-12-22 24.35 24.35 24.35 24.35 0.0M
2022-12-21 25.00 25.00 25.00 25.00 0.0M
2022-12-20 25.25 25.25 25.25 25.25 0.0M
2022-12-17 25.70 25.70 25.70 25.70 0.0M
2022-12-16 25.45 25.45 25.45 25.45 0.0M
2022-12-15 24.30 24.30 24.30 24.30 0.0M
2022-12-14 24.70 24.70 24.70 24.70 0.0M
2022-12-13 25.35 25.35 25.35 25.35 0.0M
2022-12-10 25.65 25.65 25.65 25.65 0.0M
2022-12-09 25.30 25.30 25.30 25.30 0.0M
2022-12-08 25.70 25.70 25.70 25.70 0.0M
2022-12-07 25.50 25.50 25.50 25.50 0.0M
2022-12-06 25.25 25.25 25.25 25.25 0.0M
2022-12-03 24.85 24.85 24.85 24.85 0.0M
2022-12-02 25.25 25.25 25.25 25.25 0.0M
2022-12-01 25.50 25.50 25.50 25.50 0.0M
2022-11-30 26.25 26.25 26.25 26.25 0.0M
2022-11-29 26.55 26.55 26.55 26.55 0.0M
2022-11-26 25.85 25.85 25.85 25.85 0.0M
2022-11-24 25.55 25.55 25.55 25.55 0.0M
2022-11-23 25.95 25.95 25.95 25.95 0.0M
2022-11-22 26.55 26.55 26.55 26.55 0.0M
2022-11-19 27.05 27.05 27.05 27.05 0.0M
2022-11-18 27.35 27.35 27.35 27.35 0.0M
2022-11-17 27.40 27.40 27.40 27.40 0.0M
2022-11-16 27.65 27.65 27.65 27.65 0.0M
2022-11-15 27.60 27.60 27.60 27.60 0.0M
2022-11-12 27.60 27.60 27.60 27.60 0.0M
2022-11-11 27.45 27.45 27.45 27.45 0.0M
2022-11-10 28.20 28.20 28.20 28.20 0.0M
2022-11-09 27.45 27.45 27.45 27.45 0.0M
2022-11-08 27.00 27.00 27.00 27.00 0.0M
2022-11-05 27.15 27.15 27.15 27.15 0.0M
2022-11-04 27.55 27.55 27.55 27.55 0.0M
2022-11-03 27.90 27.90 27.90 27.90 0.0M
2022-11-02 27.55 27.55 27.55 27.55 0.0M
2022-11-01 27.90 27.90 27.90 27.90 0.0M
2022-10-29 28.10 28.10 28.10 28.10 0.0M
2022-10-28 28.60 28.60 28.60 28.60 0.0M
2022-10-27 28.85 28.85 28.85 28.85 0.0M
2022-10-26 29.20 29.20 29.20 29.20 0.0M
2022-10-25 29.85 29.85 29.85 29.85 0.0M
2022-10-22 30.05 30.05 30.05 30.05 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 30.20 30.20 30.20 30.20 0.0M
2022-10-18 30.60 30.60 30.60 30.60 0.0M
2022-10-15 31.10 31.10 31.10 31.10 0.0M
2022-10-14 30.55 30.55 30.55 30.55 0.0M
2022-10-13 31.30 31.30 31.30 31.30 0.0M
2022-10-12 31.40 31.40 31.40 31.40 0.0M
2022-10-11 31.05 31.05 31.05 31.05 0.0M
2022-10-08 30.60 30.60 30.60 30.60 0.0M
2022-10-07 30.00 30.00 30.00 30.00 0.0M
2022-10-06 29.55 29.55 29.55 29.55 0.0M
2022-10-05 29.50 29.50 29.50 29.50 0.0M
2022-10-04 29.75 29.75 29.75 29.75 0.0M
2022-10-01 30.30 30.30 30.30 30.30 0.0M
2022-09-30 30.10 30.10 30.10 30.10 0.0M
2022-09-29 29.70 29.70 29.70 29.70 0.0M
2022-09-28 30.15 30.15 30.15 30.15 0.0M
2022-09-27 30.00 30.00 30.00 30.00 0.0M
2022-09-24 29.30 29.30 29.30 29.30 0.0M
2022-09-23 28.50 28.50 28.50 28.50 0.0M
2022-09-22 28.50 28.50 28.50 28.50 0.0M
2022-09-21 28.25 28.25 28.25 28.25 0.0M
2022-09-20 28.10 28.10 28.10 28.10 0.0M
2022-09-17 28.65 28.65 28.65 28.65 0.0M
2022-09-16 28.65 28.65 28.65 28.65 0.0M
2022-09-15 28.65 28.65 28.65 28.65 0.0M
2022-09-14 28.75 28.75 28.75 28.75 0.0M
2022-09-13 27.60 27.60 27.60 27.60 0.0M
2022-09-10 27.80 27.80 27.80 27.80 0.0M
2022-09-09 27.90 27.90 27.90 27.90 0.0M
2022-09-08 28.05 28.05 28.05 28.05 0.0M
2022-09-07 28.60 28.60 28.60 28.60 0.0M
2022-09-03 28.40 28.40 28.40 28.40 0.0M
2022-09-02 28.35 28.35 28.35 28.35 0.0M
2022-09-01 28.55 28.55 28.55 28.55 0.0M
2022-08-31 28.65 28.65 28.65 28.65 0.0M
2022-08-30 28.50 28.50 28.50 28.50 0.0M
2022-08-27 28.65 28.65 28.65 28.65 0.0M
2022-08-26 27.80 27.80 27.80 27.80 0.0M
2022-08-25 28.20 28.20 28.20 28.20 0.0M
2022-08-24 28.50 28.50 28.50 28.50 0.0M
2022-08-23 28.60 28.60 28.60 28.60 0.0M
2022-08-20 28.10 28.10 28.10 28.10 0.0M
2022-08-19 27.65 27.65 27.65 27.65 0.0M
2022-08-18 27.75 27.75 27.75 27.75 0.0M
2022-08-17 27.60 27.60 27.60 27.60 0.0M
2022-08-16 27.55 27.55 27.55 27.55 0.0M
2022-08-13 27.65 27.65 27.65 27.65 0.0M
2022-08-12 27.85 27.85 27.85 27.85 0.0M
2022-08-11 27.80 27.80 27.80 27.80 0.0M
2022-08-10 28.45 28.45 28.45 28.45 0.0M
2022-08-09 28.30 28.30 28.30 28.30 0.0M
2022-08-06 28.20 28.20 28.20 28.20 0.0M
2022-08-05 28.25 28.25 28.25 28.25 0.0M
2022-08-04 28.00 28.00 28.00 28.00 0.0M
2022-08-03 28.45 28.45 28.45 28.45 0.0M
2022-08-02 28.15 28.15 28.15 28.15 0.0M
2022-07-30 27.80 27.80 27.80 27.80 0.0M
2022-07-29 28.15 28.15 28.15 28.15 0.0M
2022-07-28 28.50 28.50 28.50 28.50 0.0M
2022-07-27 28.95 28.95 28.95 28.95 0.0M
2022-07-26 28.80 28.80 28.80 28.80 0.0M
2022-07-23 28.80 28.80 28.80 28.80 0.0M
2022-07-22 28.60 28.60 28.60 28.60 0.0M
2022-07-21 28.65 28.65 28.65 28.65 0.0M
2022-07-20 28.90 28.90 28.90 28.90 0.0M
2022-07-19 29.40 29.40 29.40 29.40 0.0M
2022-07-16 29.05 29.05 29.05 29.05 0.0M
2022-07-15 29.45 29.45 29.45 29.45 0.0M
2022-07-14 29.35 29.35 29.35 29.35 0.0M
2022-07-13 29.20 29.20 29.20 29.20 0.0M
2022-07-12 29.05 29.05 29.05 29.05 0.0M
2022-07-09 28.70 28.70 28.70 28.70 0.0M
2022-07-08 28.85 28.85 28.85 28.85 0.0M
2022-07-07 28.95 28.95 28.95 28.95 0.0M
2022-07-06 28.95 28.95 28.95 28.95 0.0M
2022-07-02 29.10 29.10 29.10 29.10 0.0M
2022-07-01 29.40 29.40 29.40 29.40 0.0M
2022-06-30 29.25 29.25 29.25 29.25 0.0M
2022-06-29 29.10 29.10 29.10 29.10 0.0M
2022-06-28 28.75 28.75 28.75 28.75 0.0M
2022-06-25 29.00 29.00 29.00 29.00 0.0M
2022-06-24 29.35 29.35 29.35 29.35 0.0M
2022-06-23 29.40 29.40 29.40 29.40 0.0M
2022-06-22 29.80 29.80 29.80 29.80 0.0M
2022-06-18 30.25 30.25 30.25 30.25 0.0M
2022-06-17 30.80 30.80 30.80 30.80 0.0M
2022-06-16 29.90 29.90 29.90 29.90 0.0M
2022-06-15 30.40 30.40 30.40 30.40 0.0M
2022-06-14 30.65 30.65 30.65 30.65 0.0M
2022-06-11 29.55 29.55 29.55 29.55 0.0M
2022-06-10 28.80 28.80 28.80 28.80 0.0M
2022-06-09 28.30 28.30 28.30 28.30 0.0M
2022-06-08 28.25 28.25 28.25 28.25 0.0M
2022-06-07 28.30 28.30 28.30 28.30 0.0M
2022-06-04 28.20 28.20 28.20 28.20 0.0M
2022-06-03 27.90 27.90 27.90 27.90 0.0M
2022-06-02 28.35 28.35 28.35 28.35 0.0M
2022-06-01 28.70 28.70 28.70 28.70 0.0M
2022-05-28 28.40 28.40 28.40 28.40 0.0M
2022-05-27 28.65 28.65 28.65 28.65 0.0M
2022-05-26 28.95 28.95 28.95 28.95 0.0M
2022-05-25 29.25 29.25 29.25 29.25 0.0M
2022-05-24 29.15 29.15 29.15 29.15 0.0M
2022-02-16 25.40 25.40 25.40 25.40 0.0M
2022-02-15 28.35 28.35 28.35 28.35 0.0M
2022-02-12 27.95 27.95 27.95 27.95 0.0M
2022-02-11 24.25 24.25 24.25 24.25 0.0M
2022-02-10 21.20 21.20 21.20 21.20 0.0M
2022-02-09 22.40 22.40 22.40 22.40 0.0M
2022-02-08 23.65 23.65 23.65 23.65 0.0M
2022-02-05 24.30 24.30 24.30 24.30 0.0M
2022-02-04 25.55 25.55 25.55 25.55 0.0M
2022-02-03 22.10 22.10 22.10 22.10 0.0M
2022-02-02 22.80 22.80 22.80 22.80 0.0M
2022-02-01 24.85 24.85 24.85 24.85 0.0M
2022-01-29 26.90 26.90 26.90 26.90 0.0M
2022-01-28 28.90 28.90 28.90 28.90 0.0M
2022-01-27 28.75 28.75 28.75 28.75 0.0M
2022-01-26 28.15 28.15 28.15 28.15 0.0M
2022-01-25 28.10 28.10 28.10 28.10 0.0M
2022-01-22 27.40 27.40 27.40 27.40 0.0M
2022-01-21 25.05 25.05 25.05 25.05 0.0M
2022-01-20 24.00 24.00 24.00 24.00 0.0M
2022-01-19 23.40 23.40 23.40 23.40 0.0M
2022-01-15 21.80 21.80 21.80 21.80 0.0M
2022-01-14 22.10 22.10 22.10 22.10 0.0M
2022-01-13 20.95 20.95 20.95 20.95 0.0M
2022-01-12 21.05 21.05 21.05 21.05 0.0M
2022-01-11 21.75 21.75 21.75 21.75 0.0M
2022-01-08 22.10 22.10 22.10 22.10 0.0M
2022-01-07 22.85 22.85 22.85 22.85 0.0M
2022-01-06 22.65 22.65 22.65 22.65 0.0M
2022-01-05 21.40 21.40 21.40 21.40 0.0M
2022-01-04 21.45 21.45 21.45 21.45 0.0M
2022-01-01 22.00 22.00 22.00 22.00 0.0M