CBOE VIX Oct Futures 4pm EST Mark (UZV)

UZV
🏛️ 미국 →
17.50
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 30.80 30.80 30.80 30.80 0.0M
2022-12-30 30.80 30.80 30.80 30.80 0.0M
2022-12-29 30.80 30.80 30.80 30.80 0.0M
2022-12-28 30.80 30.80 30.80 30.80 0.0M
2022-12-27 30.80 30.80 30.80 30.80 0.0M
2022-12-24 30.80 30.80 30.80 30.80 0.0M
2022-12-23 30.80 30.80 30.80 30.80 0.0M
2022-12-22 30.80 30.80 30.80 30.80 0.0M
2022-12-21 30.80 30.80 30.80 30.80 0.0M
2022-12-20 30.80 30.80 30.80 30.80 0.0M
2022-12-17 30.80 30.80 30.80 30.80 0.0M
2022-12-16 30.80 30.80 30.80 30.80 0.0M
2022-12-15 30.80 30.80 30.80 30.80 0.0M
2022-12-14 30.80 30.80 30.80 30.80 0.0M
2022-12-13 30.80 30.80 30.80 30.80 0.0M
2022-12-10 30.80 30.80 30.80 30.80 0.0M
2022-12-09 30.80 30.80 30.80 30.80 0.0M
2022-12-08 30.80 30.80 30.80 30.80 0.0M
2022-12-07 30.80 30.80 30.80 30.80 0.0M
2022-12-06 30.80 30.80 30.80 30.80 0.0M
2022-12-03 30.80 30.80 30.80 30.80 0.0M
2022-12-02 30.80 30.80 30.80 30.80 0.0M
2022-12-01 30.80 30.80 30.80 30.80 0.0M
2022-11-30 30.80 30.80 30.80 30.80 0.0M
2022-11-29 30.80 30.80 30.80 30.80 0.0M
2022-11-26 30.80 30.80 30.80 30.80 0.0M
2022-11-25 30.80 30.80 30.80 30.80 0.0M
2022-11-24 30.80 30.80 30.80 30.80 0.0M
2022-11-23 30.80 30.80 30.80 30.80 0.0M
2022-11-22 30.80 30.80 30.80 30.80 0.0M
2022-11-19 30.80 30.80 30.80 30.80 0.0M
2022-11-18 30.80 30.80 30.80 30.80 0.0M
2022-11-17 30.80 30.80 30.80 30.80 0.0M
2022-11-16 30.80 30.80 30.80 30.80 0.0M
2022-11-15 30.80 30.80 30.80 30.80 0.0M
2022-11-12 30.80 30.80 30.80 30.80 0.0M
2022-11-11 30.80 30.80 30.80 30.80 0.0M
2022-11-10 30.80 30.80 30.80 30.80 0.0M
2022-11-09 30.80 30.80 30.80 30.80 0.0M
2022-11-08 30.80 30.80 30.80 30.80 0.0M
2022-11-05 30.80 30.80 30.80 30.80 0.0M
2022-11-04 30.80 30.80 30.80 30.80 0.0M
2022-11-03 30.80 30.80 30.80 30.80 0.0M
2022-11-02 30.80 30.80 30.80 30.80 0.0M
2022-11-01 30.80 30.80 30.80 30.80 0.0M
2022-10-29 30.80 30.80 30.80 30.80 0.0M
2022-10-28 30.80 30.80 30.80 30.80 0.0M
2022-10-27 30.80 30.80 30.80 30.80 0.0M
2022-10-19 30.80 30.80 30.80 30.80 0.0M
2022-10-18 31.15 31.15 31.15 31.15 0.0M
2022-10-15 31.95 31.95 31.95 31.95 0.0M
2022-10-14 31.05 31.05 31.05 31.05 0.0M
2022-10-13 32.25 32.25 32.25 32.25 0.0M
2022-10-12 32.75 32.75 32.75 32.75 0.0M
2022-10-11 32.10 32.10 32.10 32.10 0.0M
2022-10-08 31.25 31.25 31.25 31.25 0.0M
2022-10-07 29.95 29.95 29.95 29.95 0.0M
2022-10-06 28.95 28.95 28.95 28.95 0.0M
2022-10-05 28.80 28.80 28.80 28.80 0.0M
2022-10-04 30.00 30.00 30.00 30.00 0.0M
2022-10-01 31.50 31.50 31.50 31.50 0.0M
2022-09-30 30.95 30.95 30.95 30.95 0.0M
2022-09-29 29.95 29.95 29.95 29.95 0.0M
2022-09-28 31.40 31.40 31.40 31.40 0.0M
2022-09-27 30.95 30.95 30.95 30.95 0.0M
2022-09-24 29.90 29.90 29.90 29.90 0.0M
2022-09-23 28.15 28.15 28.15 28.15 0.0M
2022-09-22 28.25 28.25 28.25 28.25 0.0M
2022-09-21 27.40 27.40 27.40 27.40 0.0M
2022-09-20 26.55 26.55 26.55 26.55 0.0M
2022-09-17 27.30 27.30 27.30 27.30 0.0M
2022-09-16 27.35 27.35 27.35 27.35 0.0M
2022-09-15 27.45 27.45 27.45 27.45 0.0M
2022-09-14 27.50 27.50 27.50 27.50 0.0M
2022-09-13 25.45 25.45 25.45 25.45 0.0M
2022-09-10 25.60 25.60 25.60 25.60 0.0M
2022-09-09 25.75 25.75 25.75 25.75 0.0M
2022-09-08 26.10 26.10 26.10 26.10 0.0M
2022-09-07 27.35 27.35 27.35 27.35 0.0M
2022-09-03 26.95 26.95 26.95 26.95 0.0M
2022-09-02 26.80 26.80 26.80 26.80 0.0M
2022-09-01 27.00 27.00 27.00 27.00 0.0M
2022-08-31 27.45 27.45 27.45 27.45 0.0M
2022-08-30 27.00 27.00 27.00 27.00 0.0M
2022-08-27 27.20 27.20 27.20 27.20 0.0M
2022-08-26 25.40 25.40 25.40 25.40 0.0M
2022-08-25 26.05 26.05 26.05 26.05 0.0M
2022-08-24 26.70 26.70 26.70 26.70 0.0M
2022-08-23 27.00 27.00 27.00 27.00 0.0M
2022-08-20 25.95 25.95 25.95 25.95 0.0M
2022-08-19 24.95 24.95 24.95 24.95 0.0M
2022-08-18 25.15 25.15 25.15 25.15 0.0M
2022-08-17 25.10 25.10 25.10 25.10 0.0M
2022-08-16 24.90 24.90 24.90 24.90 0.0M
2022-08-13 25.20 25.20 25.20 25.20 0.0M
2022-08-12 25.55 25.55 25.55 25.55 0.0M
2022-08-11 25.40 25.40 25.40 25.40 0.0M
2022-08-10 26.45 26.45 26.45 26.45 0.0M
2022-08-09 26.35 26.35 26.35 26.35 0.0M
2022-08-06 26.25 26.25 26.25 26.25 0.0M
2022-08-05 26.50 26.50 26.50 26.50 0.0M
2022-08-04 26.35 26.35 26.35 26.35 0.0M
2022-08-03 27.30 27.30 27.30 27.30 0.0M
2022-08-02 27.00 27.00 27.00 27.00 0.0M
2022-07-30 26.45 26.45 26.45 26.45 0.0M
2022-07-29 26.70 26.70 26.70 26.70 0.0M
2022-07-28 27.55 27.55 27.55 27.55 0.0M
2022-07-27 28.30 28.30 28.30 28.30 0.0M
2022-07-26 28.10 28.10 28.10 28.10 0.0M
2022-07-23 28.10 28.10 28.10 28.10 0.0M
2022-07-22 28.15 28.15 28.15 28.15 0.0M
2022-07-21 28.40 28.40 28.40 28.40 0.0M
2022-07-20 28.75 28.75 28.75 28.75 0.0M
2022-07-19 29.15 29.15 29.15 29.15 0.0M
2022-07-16 28.70 28.70 28.70 28.70 0.0M
2022-07-15 29.50 29.50 29.50 29.50 0.0M
2022-07-14 29.25 29.25 29.25 29.25 0.0M
2022-07-13 29.30 29.30 29.30 29.30 0.0M
2022-07-12 29.05 29.05 29.05 29.05 0.0M
2022-07-09 28.65 28.65 28.65 28.65 0.0M
2022-07-08 28.95 28.95 28.95 28.95 0.0M
2022-07-07 29.15 29.15 29.15 29.15 0.0M
2022-07-06 29.40 29.40 29.40 29.40 0.0M
2022-07-02 29.40 29.40 29.40 29.40 0.0M
2022-07-01 29.80 29.80 29.80 29.80 0.0M
2022-06-30 29.55 29.55 29.55 29.55 0.0M
2022-06-29 29.35 29.35 29.35 29.35 0.0M
2022-06-28 28.90 28.90 28.90 28.90 0.0M
2022-06-25 29.20 29.20 29.20 29.20 0.0M
2022-06-24 29.60 29.60 29.60 29.60 0.0M
2022-06-23 29.60 29.60 29.60 29.60 0.0M
2022-06-22 30.05 30.05 30.05 30.05 0.0M
2022-06-18 30.60 30.60 30.60 30.60 0.0M
2022-06-17 31.30 31.30 31.30 31.30 0.0M
2022-06-16 30.00 30.00 30.00 30.00 0.0M
2022-06-15 31.10 31.10 31.10 31.10 0.0M
2022-06-14 31.60 31.60 31.60 31.60 0.0M
2022-06-11 29.80 29.80 29.80 29.80 0.0M
2022-06-10 28.75 28.75 28.75 28.75 0.0M
2022-06-09 28.15 28.15 28.15 28.15 0.0M
2022-06-08 28.15 28.15 28.15 28.15 0.0M
2022-06-07 28.50 28.50 28.50 28.50 0.0M
2022-06-04 28.55 28.55 28.55 28.55 0.0M
2022-06-03 28.25 28.25 28.25 28.25 0.0M
2022-06-02 28.75 28.75 28.75 28.75 0.0M
2022-06-01 28.85 28.85 28.85 28.85 0.0M
2022-05-28 29.00 29.00 29.00 29.00 0.0M
2022-05-27 29.40 29.40 29.40 29.40 0.0M
2022-05-26 29.35 29.35 29.35 29.35 0.0M
2022-05-25 29.90 29.90 29.90 29.90 0.0M
2022-05-24 29.85 29.85 29.85 29.85 0.0M
2022-05-21 29.95 29.95 29.95 29.95 0.0M
2022-05-20 29.80 29.80 29.80 29.80 0.0M
2022-05-19 30.50 30.50 30.50 30.50 0.0M
2022-05-18 29.10 29.10 29.10 29.10 0.0M
2022-05-17 29.25 29.25 29.25 29.25 0.0M
2022-05-14 29.55 29.55 29.55 29.55 0.0M
2022-05-13 30.20 30.20 30.20 30.20 0.0M
2022-05-12 30.50 30.50 30.50 30.50 0.0M
2022-05-11 30.35 30.35 30.35 30.35 0.0M
2022-05-10 30.90 30.90 30.90 30.90 0.0M
2022-05-07 29.75 29.75 29.75 29.75 0.0M
2022-05-06 29.75 29.75 29.75 29.75 0.0M
2022-05-05 27.85 27.85 27.85 27.85 0.0M
2022-05-04 28.90 28.90 28.90 28.90 0.0M
2022-05-03 29.35 29.35 29.35 29.35 0.0M
2022-04-30 29.50 29.50 29.50 29.50 0.0M
2022-04-29 28.70 28.70 28.70 28.70 0.0M
2022-04-28 29.25 29.25 29.25 29.25 0.0M
2022-04-27 29.30 29.30 29.30 29.30 0.0M
2022-04-26 28.40 28.40 28.40 28.40 0.0M
2022-04-23 28.75 28.75 28.75 28.75 0.0M
2022-04-22 27.90 27.90 27.90 27.90 0.0M
2022-04-21 27.20 27.20 27.20 27.20 0.0M
2022-04-20 27.55 27.55 27.55 27.55 0.0M
2022-04-19 28.10 28.10 28.10 28.10 0.0M
2022-04-15 28.00 28.00 28.00 28.00 0.0M
2022-04-14 27.60 27.60 27.60 27.60 0.0M
2022-04-13 28.05 28.05 28.05 28.05 0.0M
2022-04-12 27.85 27.85 27.85 27.85 0.0M
2022-04-09 27.35 27.35 27.35 27.35 0.0M
2022-04-08 27.20 27.20 27.20 27.20 0.0M
2022-04-07 27.30 27.30 27.30 27.30 0.0M
2022-04-06 27.15 27.15 27.15 27.15 0.0M
2022-04-05 26.45 26.45 26.45 26.45 0.0M
2022-04-02 26.80 26.80 26.80 26.80 0.0M
2022-04-01 26.90 26.90 26.90 26.90 0.0M
2022-03-31 26.50 26.50 26.50 26.50 0.0M
2022-03-30 26.35 26.35 26.35 26.35 0.0M
2022-03-29 26.60 26.60 26.60 26.60 0.0M
2022-03-26 26.60 26.60 26.60 26.60 0.0M
2022-03-25 26.90 26.90 26.90 26.90 0.0M
2022-03-24 26.90 26.90 26.90 26.90 0.0M
2022-03-23 26.85 26.85 26.85 26.85 0.0M
2022-03-22 27.15 27.15 27.15 27.15 0.0M
2022-03-19 27.20 27.20 27.20 27.20 0.0M
2022-03-18 27.75 27.75 27.75 27.75 0.0M
2022-03-17 28.05 28.05 28.05 28.05 0.0M
2022-03-16 28.75 28.75 28.75 28.75 0.0M
2022-03-15 29.30 29.30 29.30 29.30 0.0M
2022-03-12 28.65 28.65 28.65 28.65 0.0M
2022-03-11 28.50 28.50 28.50 28.50 0.0M
2022-03-10 28.45 28.45 28.45 28.45 0.0M
2022-03-09 28.45 28.45 28.45 28.45 0.0M
2022-03-08 28.50 28.50 28.50 28.50 0.0M
2022-03-05 27.60 27.60 27.60 27.60 0.0M
2022-03-04 27.35 27.35 27.35 27.35 0.0M
2022-03-03 27.10 27.10 27.10 27.10 0.0M
2022-03-02 27.65 27.65 27.65 27.65 0.0M
2022-03-01 26.90 26.90 26.90 26.90 0.0M
2022-02-26 26.40 26.40 26.40 26.40 0.0M
2022-02-25 26.65 26.65 26.65 26.65 0.0M
2022-02-24 27.05 27.05 27.05 27.05 0.0M
2022-02-23 26.50 26.50 26.50 26.50 0.0M
2022-02-19 26.65 26.65 26.65 26.65 0.0M
2022-02-18 26.40 26.40 26.40 26.40 0.0M
2022-02-17 25.75 25.75 25.75 25.75 0.0M
2022-02-16 26.00 26.00 26.00 26.00 0.0M
2022-02-15 26.75 26.75 26.75 26.75 0.0M
2022-02-12 27.10 27.10 27.10 27.10 0.0M
2022-02-11 26.35 26.35 26.35 26.35 0.0M
2022-02-10 25.65 25.65 25.65 25.65 0.0M
2022-02-09 26.05 26.05 26.05 26.05 0.0M
2022-02-08 26.30 26.30 26.30 26.30 0.0M
2022-02-05 26.65 26.65 26.65 26.65 0.0M
2022-02-04 26.50 26.50 26.50 26.50 0.0M
2022-02-03 25.65 25.65 25.65 25.65 0.0M
2022-02-02 25.65 25.65 25.65 25.65 0.0M
2022-02-01 26.20 26.20 26.20 26.20 0.0M
2022-01-29 26.75 26.75 26.75 26.75 0.0M
2022-01-28 27.25 27.25 27.25 27.25 0.0M
2022-01-27 27.20 27.20 27.20 27.20 0.0M
2022-01-26 27.05 27.05 27.05 27.05 0.0M
2022-01-25 26.75 26.75 26.75 26.75 0.0M