CBOE VIX Mar Futures 4pm EST Mark (UZH)

UZH
🏛️ 미국 →
21.25
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
2021-12-31 23.55 23.55 23.55 23.55 0.0M
2021-12-30 23.55 23.55 23.55 23.55 0.0M
2021-12-29 23.95 23.95 23.95 23.95 0.0M
2021-12-28 24.35 24.35 24.35 24.35 0.0M
2021-12-24 24.65 24.65 24.65 24.65 0.0M
2021-12-23 24.75 24.75 24.75 24.75 0.0M
2021-12-22 25.45 25.45 25.45 25.45 0.0M
2021-12-21 26.05 26.05 26.05 26.05 0.0M
2021-12-18 25.75 25.75 25.75 25.75 0.0M
2021-12-17 25.20 25.20 25.20 25.20 0.0M
2021-12-16 24.45 24.45 24.45 24.45 0.0M
2021-12-15 25.50 25.50 25.50 25.50 0.0M
2021-12-14 25.30 25.30 25.30 25.30 0.0M
2021-12-11 24.50 24.50 24.50 24.50 0.0M
2021-12-10 25.15 25.15 25.15 25.15 0.0M
2021-12-09 24.95 24.95 24.95 24.95 0.0M
2021-12-08 25.55 25.55 25.55 25.55 0.0M
2021-12-07 27.05 27.05 27.05 27.05 0.0M
2021-12-04 28.10 28.10 28.10 28.10 0.0M
2021-12-03 27.05 27.05 27.05 27.05 0.0M
2021-12-02 27.80 27.80 27.80 27.80 0.0M
2021-12-01 26.95 26.95 26.95 26.95 0.0M
2021-11-30 25.20 25.20 25.20 25.20 0.0M
2021-11-27 27.00 27.00 26.80 26.80 0.0M
2021-11-25 24.50 24.50 24.50 24.50 0.0M
2021-11-24 24.65 24.65 24.65 24.65 0.0M
2021-11-23 24.85 24.85 24.85 24.85 0.0M
2021-11-20 24.60 24.60 24.60 24.60 0.0M
2021-11-19 24.65 24.65 24.65 24.65 0.0M
2021-11-18 24.55 24.55 24.55 24.55 0.0M
2021-11-17 24.05 24.05 24.05 24.05 0.0M
2021-11-16 24.05 24.05 24.05 24.05 0.0M
2021-11-13 24.00 24.00 24.00 24.00 0.0M
2021-11-12 24.15 24.15 24.15 24.15 0.0M
2021-11-11 24.45 24.45 24.45 24.45 0.0M
2021-11-10 24.45 24.45 24.45 24.45 0.0M
2021-11-09 24.15 24.15 24.15 24.15 0.0M
2021-11-06 24.15 24.15 24.15 24.15 0.0M
2021-11-05 23.80 23.80 23.80 23.80 0.0M
2021-11-04 23.55 23.55 23.55 23.55 0.0M
2021-11-03 23.95 23.95 23.95 23.95 0.0M
2021-11-02 24.25 24.25 24.25 24.25 0.0M
2021-10-30 24.35 24.35 24.35 24.35 0.0M
2021-10-29 24.10 24.10 24.10 24.10 0.0M
2021-10-28 24.45 24.45 24.45 24.45 0.0M
2021-10-27 24.15 24.15 24.15 24.15 0.0M
2021-10-26 23.95 23.95 23.95 23.95 0.0M
2021-10-23 24.40 24.40 24.40 24.40 0.0M
2021-10-22 24.15 24.15 24.15 24.15 0.0M
2021-10-21 24.40 24.40 24.40 24.40 0.0M
2021-10-20 24.50 24.50 24.50 24.50 0.0M
2021-10-19 24.65 24.65 24.65 24.65 0.0M
2021-10-16 24.45 24.45 24.45 24.45 0.0M
2021-10-15 24.20 24.20 24.20 24.20 0.0M
2021-10-14 24.70 24.70 24.70 24.70 0.0M
2021-10-13 24.85 24.85 24.85 24.85 0.0M
2021-10-12 25.15 25.15 25.15 25.15 0.0M
2021-10-09 25.15 25.15 25.15 25.15 0.0M
2021-10-08 25.05 25.05 25.05 25.05 0.0M
2021-10-07 25.35 25.35 25.35 25.35 0.0M
2021-10-06 25.45 25.45 25.45 25.45 0.0M
2021-10-05 25.85 25.85 25.85 25.85 0.0M
2021-10-02 25.35 25.35 25.35 25.35 0.0M
2021-10-01 25.70 25.70 25.70 25.70 0.0M
2021-09-30 25.60 25.60 25.60 25.60 0.0M
2021-09-29 25.50 25.50 25.50 25.50 0.0M
2021-09-28 24.70 24.70 24.70 24.70 0.0M
2021-09-25 24.60 24.60 24.60 24.60 0.0M
2021-09-24 24.70 24.70 24.70 24.70 0.0M
2021-09-23 25.10 25.10 25.10 25.10 0.0M
2021-09-22 25.60 25.60 25.60 25.60 0.0M
2021-09-21 26.00 26.00 26.00 26.00 0.0M
2021-09-18 25.25 25.25 25.25 25.25 0.0M
2021-09-17 24.85 24.85 24.85 24.85 0.0M
2021-09-16 24.90 24.90 24.90 24.90 0.0M
2021-09-15 25.25 25.25 25.25 25.25 0.0M
2021-09-14 25.05 25.05 25.05 25.05 0.0M
2021-09-11 25.20 25.20 25.20 25.20 0.0M
2021-09-10 24.95 24.95 24.95 24.95 0.0M
2021-09-09 24.65 24.65 24.65 24.65 0.0M
2021-09-08 24.65 24.65 24.65 24.65 0.0M
2021-09-04 24.30 24.30 24.30 24.30 0.0M
2021-09-03 24.15 24.15 24.15 24.15 0.0M
2021-09-02 24.10 24.10 24.10 24.10 0.0M
2021-09-01 24.30 24.30 24.30 24.30 0.0M
2021-08-31 24.25 24.25 24.25 24.25 0.0M
2021-08-28 24.25 24.25 24.25 24.25 0.0M
2021-08-27 24.80 24.80 24.80 24.80 0.0M
2021-08-26 24.55 24.55 24.55 24.55 0.0M
2021-08-25 24.75 24.75 24.75 24.75 0.0M
2021-08-24 24.80 24.80 24.80 24.80 0.0M
2021-08-21 24.95 24.95 24.95 24.95 0.0M
2021-08-20 25.20 25.20 25.20 25.20 0.0M
2021-08-19 25.10 25.10 25.10 25.10 0.0M
2021-08-18 24.40 24.40 24.40 24.40 0.0M
2021-08-17 24.15 24.15 24.15 24.15 0.0M
2021-08-14 24.00 24.00 24.00 24.00 0.0M
2021-08-13 23.95 23.95 23.95 23.95 0.0M
2021-08-12 24.05 24.05 24.05 24.05 0.0M
2021-08-11 24.30 24.30 24.30 24.30 0.0M
2021-08-10 24.35 24.35 24.35 24.35 0.0M
2021-08-07 24.25 24.25 24.25 24.25 0.0M
2021-08-06 24.40 24.40 24.40 24.40 0.0M
2021-08-05 24.70 24.70 24.70 24.70 0.0M
2021-08-04 24.70 24.70 24.70 24.70 0.0M
2021-08-03 25.10 25.10 25.10 25.10 0.0M
2021-07-31 24.75 24.75 24.75 24.75 0.0M
2021-07-30 24.50 24.50 24.50 24.50 0.0M
2021-07-29 24.55 24.55 24.55 24.55 0.0M
2021-07-28 24.85 24.85 24.85 24.85 0.0M
2021-07-27 24.55 24.55 24.55 24.55 0.0M
2021-07-24 24.50 24.50 24.50 24.50 0.0M
2021-07-23 24.50 24.50 24.50 24.50 0.0M
2021-07-22 24.50 24.50 24.50 24.50 0.0M
2021-07-21 25.00 25.00 25.00 25.00 0.0M
2021-07-20 24.90 24.90 24.90 24.90 0.0M
2021-07-17 24.45 24.45 24.45 24.45 0.0M
2021-07-16 24.30 24.30 24.30 24.30 0.0M
2021-07-15 24.30 24.30 24.30 24.30 0.0M
2021-07-14 24.40 24.40 24.40 24.40 0.0M
2021-07-13 24.05 24.05 24.05 24.05 0.0M
2021-07-10 23.90 23.90 23.90 23.90 0.0M
2021-07-09 24.30 24.30 24.30 24.30 0.0M
2021-07-08 23.90 23.90 23.90 23.90 0.0M
2021-07-07 23.85 23.85 23.85 23.85 0.0M
2021-07-03 23.55 23.55 23.55 23.55 0.0M
2021-07-02 23.65 23.65 23.65 23.65 0.0M
2021-07-01 23.80 23.80 23.80 23.80 0.0M
2021-06-30 23.70 23.70 23.70 23.70 0.0M
2021-06-29 23.40 23.40 23.40 23.40 0.0M
2021-06-26 23.50 23.50 23.50 23.50 0.0M
2021-06-25 23.50 23.50 23.50 23.50 0.0M
2021-06-24 23.70 23.70 23.70 23.70 0.0M
2021-06-23 23.90 23.90 23.90 23.90 0.0M
2021-06-22 24.20 24.20 24.20 24.20 0.0M
2021-03-17 19.95 19.95 19.95 19.95 0.0M
2021-03-16 20.10 20.10 20.10 20.10 0.0M
2021-03-13 22.05 22.05 22.05 22.05 0.0M
2021-03-12 22.90 22.90 22.90 22.90 0.0M
2021-03-11 23.55 23.55 23.55 23.55 0.0M
2021-03-10 24.00 24.00 24.00 24.00 0.0M
2021-03-09 25.40 25.40 25.40 25.40 0.0M
2021-03-06 25.10 25.10 25.10 25.10 0.0M
2021-03-05 27.45 27.45 27.45 27.45 0.0M
2021-03-04 26.15 26.15 26.15 26.15 0.0M
2021-03-03 24.80 24.80 24.80 24.80 0.0M
2021-03-02 24.60 24.60 24.60 24.60 0.0M
2021-02-27 26.85 26.85 26.85 26.85 0.0M
2021-02-26 28.25 28.25 28.25 28.25 0.0M
2021-02-25 23.85 23.85 23.85 23.85 0.0M
2021-02-24 24.75 24.75 24.75 24.75 0.0M
2021-02-23 25.95 25.95 25.95 25.95 0.0M
2021-02-20 24.85 24.85 24.85 24.85 0.0M
2021-02-19 25.80 25.80 25.80 25.80 0.0M
2021-02-18 25.65 25.65 25.65 25.65 0.0M
2021-02-17 26.20 26.20 26.20 26.20 0.0M
2021-02-13 25.90 25.90 25.90 25.90 0.0M
2021-02-12 26.70 26.70 26.70 26.70 0.0M
2021-02-11 27.30 27.30 27.30 27.30 0.0M
2021-02-10 26.75 26.75 26.75 26.75 0.0M
2021-02-09 26.55 26.55 26.55 26.55 0.0M
2021-02-06 26.70 26.70 26.70 26.70 0.0M
2021-02-05 26.75 26.75 26.75 26.75 0.0M
2021-02-04 27.70 27.70 27.70 27.70 0.0M
2021-02-03 28.80 28.80 28.80 28.80 0.0M
2021-02-02 31.10 31.10 31.10 31.10 0.0M
2021-01-30 32.60 32.60 32.60 32.60 0.0M
2021-01-29 30.80 30.80 30.80 30.80 0.0M
2021-01-28 31.10 31.10 31.10 31.10 0.0M
2021-01-27 27.20 27.20 27.20 27.20 0.0M
2021-01-26 27.45 27.45 27.45 27.45 0.0M
2021-01-23 26.55 26.55 26.55 26.55 0.0M
2021-01-22 26.25 26.25 26.25 26.25 0.0M
2021-01-21 26.30 26.30 26.30 26.30 0.0M
2021-01-20 26.40 26.40 26.40 26.40 0.0M
2021-01-16 26.65 26.65 26.65 26.65 0.0M
2021-01-15 26.05 26.05 26.05 26.05 0.0M
2021-01-14 25.75 25.75 25.75 25.75 0.0M
2021-01-13 25.90 25.90 25.90 25.90 0.0M
2021-01-12 26.50 26.50 26.50 26.50 0.0M
2021-01-09 25.30 25.30 25.30 25.30 0.0M
2021-01-08 25.55 25.55 25.55 25.55 0.0M
2021-01-07 26.30 26.30 26.30 26.30 0.0M
2021-01-06 26.45 26.45 26.45 26.45 0.0M
2021-01-05 26.90 26.90 26.90 26.90 0.0M
2021-01-01 25.80 25.80 25.80 25.80 0.0M