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
2022-12-31 25.35 25.35 25.35 25.35 0.0M
2022-12-30 25.25 25.25 25.25 25.25 0.0M
2022-12-29 25.55 25.55 25.55 25.55 0.0M
2022-12-28 25.60 25.60 25.60 25.60 0.0M
2022-12-24 25.55 25.55 25.55 25.55 0.0M
2022-12-23 26.00 26.00 26.00 26.00 0.0M
2022-12-22 25.20 25.20 25.20 25.20 0.0M
2022-12-21 25.75 25.75 25.75 25.75 0.0M
2022-12-20 25.95 25.95 25.95 25.95 0.0M
2022-12-17 26.30 26.30 26.30 26.30 0.0M
2022-12-16 25.95 25.95 25.95 25.95 0.0M
2022-12-15 25.00 25.00 25.00 25.00 0.0M
2022-12-14 25.25 25.25 25.25 25.25 0.0M
2022-12-13 25.75 25.75 25.75 25.75 0.0M
2022-12-10 26.10 26.10 26.10 26.10 0.0M
2022-12-09 25.75 25.75 25.75 25.75 0.0M
2022-12-08 26.10 26.10 26.10 26.10 0.0M
2022-12-07 25.95 25.95 25.95 25.95 0.0M
2022-12-06 25.80 25.80 25.80 25.80 0.0M
2022-12-03 25.45 25.45 25.45 25.45 0.0M
2022-12-02 25.85 25.85 25.85 25.85 0.0M
2022-12-01 26.05 26.05 26.05 26.05 0.0M
2022-11-30 26.75 26.75 26.75 26.75 0.0M
2022-11-29 27.00 27.00 27.00 27.00 0.0M
2022-11-26 26.35 26.35 26.35 26.35 0.0M
2022-11-24 26.10 26.10 26.10 26.10 0.0M
2022-11-23 26.45 26.45 26.45 26.45 0.0M
2022-11-22 27.00 27.00 27.00 27.00 0.0M
2022-11-19 27.45 27.45 27.45 27.45 0.0M
2022-11-18 27.70 27.70 27.70 27.70 0.0M
2022-11-17 27.75 27.75 27.75 27.75 0.0M
2022-11-16 27.95 27.95 27.95 27.95 0.0M
2022-11-15 27.85 27.85 27.85 27.85 0.0M
2022-11-12 27.80 27.80 27.80 27.80 0.0M
2022-11-11 27.65 27.65 27.65 27.65 0.0M
2022-11-10 28.30 28.30 28.30 28.30 0.0M
2022-11-09 27.65 27.65 27.65 27.65 0.0M
2022-11-08 27.30 27.30 27.30 27.30 0.0M
2022-11-05 27.45 27.45 27.45 27.45 0.0M
2022-11-04 27.85 27.85 27.85 27.85 0.0M
2022-11-03 28.20 28.20 28.20 28.20 0.0M
2022-11-02 27.85 27.85 27.85 27.85 0.0M
2022-11-01 28.20 28.20 28.20 28.20 0.0M
2022-10-29 28.30 28.30 28.30 28.30 0.0M
2022-10-28 28.80 28.80 28.80 28.80 0.0M
2022-10-27 28.95 28.95 28.95 28.95 0.0M
2022-10-26 29.25 29.25 29.25 29.25 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 30.20 30.20 30.20 30.20 0.0M
2022-10-20 30.20 30.20 30.20 30.20 0.0M
2022-10-19 30.10 30.10 30.10 30.10 0.0M
2022-10-18 30.45 30.45 30.45 30.45 0.0M
2022-10-15 30.95 30.95 30.95 30.95 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 31.20 31.20 31.20 31.20 0.0M
2022-10-11 30.85 30.85 30.85 30.85 0.0M
2022-10-08 30.50 30.50 30.50 30.50 0.0M
2022-10-07 30.00 30.00 30.00 30.00 0.0M
2022-10-06 29.60 29.60 29.60 29.60 0.0M
2022-10-05 29.50 29.50 29.50 29.50 0.0M
2022-10-04 29.65 29.65 29.65 29.65 0.0M
2022-10-01 30.15 30.15 30.15 30.15 0.0M
2022-09-30 30.00 30.00 30.00 30.00 0.0M
2022-09-29 29.65 29.65 29.65 29.65 0.0M
2022-09-28 30.10 30.10 30.10 30.10 0.0M
2022-09-27 30.00 30.00 30.00 30.00 0.0M
2022-09-24 29.35 29.35 29.35 29.35 0.0M
2022-09-23 28.65 28.65 28.65 28.65 0.0M
2022-09-22 28.65 28.65 28.65 28.65 0.0M
2022-09-21 28.45 28.45 28.45 28.45 0.0M
2022-09-20 28.30 28.30 28.30 28.30 0.0M
2022-09-17 28.80 28.80 28.80 28.80 0.0M
2022-09-16 28.80 28.80 28.80 28.80 0.0M
2022-09-15 28.80 28.80 28.80 28.80 0.0M
2022-09-14 28.90 28.90 28.90 28.90 0.0M
2022-09-13 27.85 27.85 27.85 27.85 0.0M
2022-09-10 28.05 28.05 28.05 28.05 0.0M
2022-09-09 28.10 28.10 28.10 28.10 0.0M
2022-09-08 28.25 28.25 28.25 28.25 0.0M
2022-09-07 28.75 28.75 28.75 28.75 0.0M
2022-09-03 28.55 28.55 28.55 28.55 0.0M
2022-09-02 28.50 28.50 28.50 28.50 0.0M
2022-09-01 28.65 28.65 28.65 28.65 0.0M
2022-08-31 28.75 28.75 28.75 28.75 0.0M
2022-08-30 28.65 28.65 28.65 28.65 0.0M
2022-08-27 28.80 28.80 28.80 28.80 0.0M
2022-08-26 28.00 28.00 28.00 28.00 0.0M
2022-08-25 28.35 28.35 28.35 28.35 0.0M
2022-08-24 28.65 28.65 28.65 28.65 0.0M
2022-08-23 28.70 28.70 28.70 28.70 0.0M
2022-08-20 28.25 28.25 28.25 28.25 0.0M
2022-08-19 27.80 27.80 27.80 27.80 0.0M
2022-08-18 27.85 27.85 27.85 27.85 0.0M
2022-08-17 27.65 27.65 27.65 27.65 0.0M
2022-08-16 27.60 27.60 27.60 27.60 0.0M
2022-08-13 27.70 27.70 27.70 27.70 0.0M
2022-08-12 27.95 27.95 27.95 27.95 0.0M
2022-08-11 27.95 27.95 27.95 27.95 0.0M
2022-08-10 28.50 28.50 28.50 28.50 0.0M
2022-08-09 28.40 28.40 28.40 28.40 0.0M
2022-08-06 28.30 28.30 28.30 28.30 0.0M
2022-08-05 28.35 28.35 28.35 28.35 0.0M
2022-08-04 28.15 28.15 28.15 28.15 0.0M
2022-08-03 28.55 28.55 28.55 28.55 0.0M
2022-08-02 28.30 28.30 28.30 28.30 0.0M
2022-07-30 28.05 28.05 28.05 28.05 0.0M
2022-07-29 28.30 28.30 28.30 28.30 0.0M
2022-07-28 28.60 28.60 28.60 28.60 0.0M
2022-07-27 29.00 29.00 29.00 29.00 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 28.70 28.70 28.70 28.70 0.0M
2022-07-21 28.70 28.70 28.70 28.70 0.0M
2022-07-20 28.85 28.85 28.85 28.85 0.0M
2022-07-19 29.30 29.30 29.30 29.30 0.0M
2022-07-16 28.95 28.95 28.95 28.95 0.0M
2022-07-15 29.35 29.35 29.35 29.35 0.0M
2022-07-14 29.25 29.25 29.25 29.25 0.0M
2022-07-13 29.05 29.05 29.05 29.05 0.0M
2022-07-12 28.95 28.95 28.95 28.95 0.0M
2022-07-09 28.60 28.60 28.60 28.60 0.0M
2022-07-08 28.75 28.75 28.75 28.75 0.0M
2022-07-07 28.80 28.80 28.80 28.80 0.0M
2022-07-06 28.70 28.70 28.70 28.70 0.0M
2022-07-02 28.95 28.95 28.95 28.95 0.0M
2022-07-01 29.30 29.30 29.30 29.30 0.0M
2022-06-30 29.15 29.15 29.15 29.15 0.0M
2022-06-29 29.00 29.00 29.00 29.00 0.0M
2022-06-28 28.75 28.75 28.75 28.75 0.0M
2022-06-25 29.05 29.05 29.05 29.05 0.0M
2022-06-24 29.40 29.40 29.40 29.40 0.0M
2022-06-23 29.40 29.40 29.40 29.40 0.0M
2022-06-22 30.05 30.05 30.05 30.05 0.0M
2022-03-15 31.80 31.80 31.80 31.80 0.0M
2022-03-12 31.00 31.00 31.00 31.00 0.0M
2022-03-11 30.45 30.45 30.45 30.45 0.0M
2022-03-10 32.05 32.05 32.05 32.05 0.0M
2022-03-09 33.90 33.90 33.90 33.90 0.0M
2022-03-08 34.75 34.75 34.75 34.75 0.0M
2022-03-05 31.70 31.70 31.70 31.70 0.0M
2022-03-04 29.85 29.85 29.85 29.85 0.0M
2022-03-03 29.75 29.75 29.75 29.75 0.0M
2022-03-02 32.20 32.20 32.20 32.20 0.0M
2022-03-01 28.65 28.65 28.65 28.65 0.0M
2022-02-26 27.30 27.30 27.30 27.30 0.0M
2022-02-25 28.65 28.65 28.65 28.65 0.0M
2022-02-24 29.65 29.65 29.65 29.65 0.0M
2022-02-23 28.00 28.00 28.00 28.00 0.0M
2022-02-19 28.10 28.10 28.10 28.10 0.0M
2022-02-18 27.50 27.50 27.50 27.50 0.0M
2022-02-17 24.50 24.50 24.50 24.50 0.0M
2022-02-16 25.55 25.55 25.55 25.55 0.0M
2022-02-15 27.80 27.80 27.80 27.80 0.0M
2022-02-12 27.80 27.80 27.80 27.80 0.0M
2022-02-11 24.60 24.60 24.60 24.60 0.0M
2022-02-10 22.65 22.65 22.65 22.65 0.0M
2022-02-09 23.45 23.45 23.45 23.45 0.0M
2022-02-08 24.50 24.50 24.50 24.50 0.0M
2022-02-05 25.20 25.20 25.20 25.20 0.0M
2022-02-04 26.00 26.00 26.00 26.00 0.0M
2022-02-03 23.70 23.70 23.70 23.70 0.0M
2022-02-02 23.95 23.95 23.95 23.95 0.0M
2022-02-01 25.55 25.55 25.55 25.55 0.0M
2022-01-29 27.05 27.05 27.05 27.05 0.0M
2022-01-28 28.50 28.50 28.50 28.50 0.0M
2022-01-27 28.15 28.15 28.15 28.15 0.0M
2022-01-26 27.70 27.70 27.70 27.70 0.0M
2022-01-25 27.45 27.45 27.45 27.45 0.0M
2022-01-22 26.95 26.95 26.95 26.95 0.0M
2022-01-21 25.15 25.15 25.15 25.15 0.0M
2022-01-20 24.55 24.55 24.55 24.55 0.0M
2022-01-19 24.20 24.20 24.20 24.20 0.0M
2022-01-15 23.10 23.10 23.10 23.10 0.0M
2022-01-14 23.40 23.40 23.40 23.40 0.0M
2022-01-13 22.50 22.50 22.50 22.50 0.0M
2022-01-12 22.60 22.60 22.60 22.60 0.0M
2022-01-11 23.15 23.15 23.15 23.15 0.0M
2022-01-08 23.40 23.40 23.40 23.40 0.0M
2022-01-07 24.05 24.05 24.05 24.05 0.0M
2022-01-06 24.00 24.00 24.00 24.00 0.0M
2022-01-05 23.10 23.10 23.10 23.10 0.0M
2022-01-04 23.10 23.10 23.10 23.10 0.0M
2022-01-01 23.50 23.50 23.50 23.50 0.0M