CBOE Vix Premium Strategy (VPD)

🏛️ 미국 →
887.02
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
2021-12-31 508.75 508.75 508.75 508.75 0.0M
2021-12-30 508.44 508.44 508.44 508.44 0.0M
2021-12-29 505.85 505.85 505.85 505.85 0.0M
2021-12-28 503.51 503.51 503.51 503.51 0.0M
2021-12-24 500.32 500.32 500.32 500.32 0.0M
2021-12-23 499.56 499.56 499.56 499.56 0.0M
2021-12-22 491.97 491.97 491.97 491.97 0.0M
2021-12-21 483.32 483.32 483.32 483.32 0.0M
2021-12-18 491.98 491.98 491.98 491.98 0.0M
2021-12-17 495.20 495.20 495.20 495.20 0.0M
2021-12-16 501.91 501.91 501.91 501.91 0.0M
2021-12-15 490.90 490.90 490.90 490.90 0.0M
2021-12-14 494.39 494.39 494.39 494.39 0.0M
2021-12-11 498.31 498.31 498.31 498.31 0.0M
2021-12-10 489.50 489.50 489.50 489.50 0.0M
2021-12-09 493.18 493.18 493.18 493.18 0.0M
2021-12-08 484.63 484.63 484.63 484.63 0.0M
2021-12-07 468.16 468.16 468.16 468.16 0.0M
2021-12-04 453.83 453.83 453.83 453.83 0.0M
2021-12-03 467.73 467.73 467.73 467.73 0.0M
2021-12-02 458.31 458.31 458.31 458.31 0.0M
2021-12-01 468.98 468.98 468.98 468.98 0.0M
2021-11-30 486.32 486.32 486.32 486.32 0.0M
2021-11-27 464.73 464.73 464.73 464.73 0.0M
2021-11-25 495.56 495.56 495.56 495.56 0.0M
2021-11-24 494.49 494.49 494.49 494.49 0.0M
2021-11-23 491.55 491.55 491.55 491.55 0.0M
2021-11-20 493.31 493.31 493.31 493.31 0.0M
2021-11-19 494.80 494.80 494.80 494.80 0.0M
2021-11-18 495.90 495.90 495.90 495.90 0.0M
2021-11-17 495.57 495.57 495.57 495.57 0.0M
2021-11-16 494.59 494.59 494.59 494.59 0.0M
2021-11-13 492.58 492.58 492.58 492.58 0.0M
2021-11-12 486.11 486.11 486.11 486.11 0.0M
2021-11-11 482.41 482.41 482.41 482.41 0.0M
2021-11-10 485.43 485.43 485.43 485.43 0.0M
2021-11-09 487.39 487.39 487.39 487.39 0.0M
2021-11-06 487.65 487.65 487.65 487.65 0.0M
2021-11-05 492.64 492.64 492.64 492.64 0.0M
2021-11-04 494.07 494.07 494.07 494.07 0.0M
2021-11-03 490.49 490.49 490.49 490.49 0.0M
2021-11-02 487.84 487.84 487.84 487.84 0.0M
2021-10-30 486.01 486.01 486.01 486.01 0.0M
2021-10-29 486.63 486.63 486.63 486.63 0.0M
2021-10-28 483.26 483.26 483.26 483.26 0.0M
2021-10-27 485.30 485.30 485.30 485.30 0.0M
2021-10-26 487.11 487.11 487.11 487.11 0.0M
2021-10-23 484.45 484.45 484.45 484.45 0.0M
2021-10-22 486.40 486.40 486.40 486.40 0.0M
2021-10-21 483.25 483.25 483.25 483.25 0.0M
2021-10-20 479.48 479.48 479.48 479.48 0.0M
2021-10-19 476.50 476.50 476.50 476.50 0.0M
2021-10-16 473.98 473.98 473.98 473.98 0.0M
2021-10-15 472.02 472.02 472.02 472.02 0.0M
2021-10-14 464.96 464.96 464.96 464.96 0.0M
2021-10-13 462.38 462.38 462.38 462.38 0.0M
2021-10-12 460.40 460.40 460.40 460.40 0.0M
2021-10-09 462.38 462.38 462.38 462.38 0.0M
2021-10-08 460.63 460.63 460.63 460.63 0.0M
2021-10-07 455.54 455.54 455.54 455.54 0.0M
2021-10-06 453.09 453.09 453.09 453.09 0.0M
2021-10-05 448.87 448.87 448.87 448.87 0.0M
2021-10-02 452.00 452.00 452.00 452.00 0.0M
2021-10-01 448.02 448.02 448.02 448.02 0.0M
2021-09-30 447.45 447.45 447.45 447.45 0.0M
2021-09-29 449.61 449.61 449.61 449.61 0.0M
2021-09-28 460.59 460.59 460.59 460.59 0.0M
2021-09-25 461.91 461.91 461.91 461.91 0.0M
2021-09-24 458.35 458.35 458.35 458.35 0.0M
2021-09-23 451.52 451.52 451.52 451.52 0.0M
2021-09-22 445.46 445.46 445.46 445.46 0.0M
2021-09-21 440.75 440.75 440.75 440.75 0.0M
2021-09-18 452.25 452.25 452.25 452.25 0.0M
2021-09-17 458.55 458.55 458.55 458.55 0.0M
2021-09-16 457.26 457.26 457.26 457.26 0.0M
2021-09-15 455.95 455.95 455.95 455.95 0.0M
2021-09-14 457.84 457.84 457.84 457.84 0.0M
2021-09-11 451.83 451.83 451.83 451.83 0.0M
2021-09-10 457.50 457.50 457.50 457.50 0.0M
2021-09-09 460.25 460.25 460.25 460.25 0.0M
2021-09-08 459.95 459.95 459.95 459.95 0.0M
2021-09-04 462.11 462.11 462.11 462.11 0.0M
2021-09-03 463.88 463.88 463.88 463.88 0.0M
2021-09-02 463.34 463.34 463.34 463.34 0.0M
2021-09-01 460.90 460.90 460.90 460.90 0.0M
2021-08-31 460.33 460.33 460.33 460.33 0.0M
2021-08-28 459.39 459.39 459.39 459.39 0.0M
2021-08-27 454.10 454.10 454.10 454.10 0.0M
2021-08-26 458.12 458.12 458.12 458.12 0.0M
2021-08-25 455.87 455.87 455.87 455.87 0.0M
2021-08-24 455.34 455.34 455.34 455.34 0.0M
2021-08-21 452.26 452.26 452.26 452.26 0.0M
2021-08-20 444.03 444.03 444.03 444.03 0.0M
2021-08-19 446.93 446.93 446.93 446.93 0.0M
2021-08-18 457.03 457.03 457.03 457.03 0.0M
2021-08-17 461.78 461.78 461.78 461.78 0.0M
2021-08-14 461.22 461.22 461.22 461.22 0.0M
2021-08-13 459.58 459.58 459.58 459.58 0.0M
2021-08-12 457.62 457.62 457.62 457.62 0.0M
2021-08-11 455.27 455.27 455.27 455.27 0.0M
2021-08-10 453.30 453.30 453.30 453.30 0.0M
2021-08-07 452.06 452.06 452.06 452.06 0.0M
2021-08-06 449.36 449.36 449.36 449.36 0.0M
2021-08-05 446.99 446.99 446.99 446.99 0.0M
2021-08-04 446.98 446.98 446.98 446.98 0.0M
2021-08-03 441.24 441.24 441.24 441.24 0.0M
2021-07-31 445.11 445.11 445.11 445.11 0.0M
2021-07-30 447.61 447.61 447.61 447.61 0.0M
2021-07-29 445.84 445.84 445.84 445.84 0.0M
2021-07-28 443.16 443.16 443.16 443.16 0.0M
2021-07-27 445.66 445.66 445.66 445.66 0.0M
2021-07-24 444.70 444.70 444.70 444.70 0.0M
2021-07-23 443.82 443.82 443.82 443.82 0.0M
2021-07-22 445.84 445.84 445.84 445.84 0.0M
2021-07-21 437.83 437.83 437.83 437.83 0.0M
2021-07-20 427.11 427.11 427.11 427.11 0.0M
2021-07-17 442.96 442.96 442.96 442.96 0.0M
2021-07-16 447.25 447.25 447.25 447.25 0.0M
2021-07-15 449.04 449.04 449.04 449.04 0.0M
2021-07-14 446.39 446.39 446.39 446.39 0.0M
2021-07-13 447.79 447.79 447.79 447.79 0.0M
2021-07-10 446.15 446.15 446.15 446.15 0.0M
2021-07-09 439.41 439.41 439.41 439.41 0.0M
2021-07-08 445.17 445.17 445.17 445.17 0.0M
2021-07-07 445.36 445.36 445.36 445.36 0.0M
2021-07-03 447.40 447.40 447.40 447.40 0.0M
2021-07-02 447.39 447.39 447.39 447.39 0.0M
2021-07-01 445.73 445.73 445.73 445.73 0.0M
2021-06-30 444.86 444.86 444.86 444.86 0.0M
2021-06-29 446.43 446.43 446.43 446.43 0.0M
2021-06-26 446.50 446.50 446.50 446.50 0.0M
2021-06-25 444.71 444.71 444.71 444.71 0.0M
2021-06-24 443.65 443.65 443.65 443.65 0.0M
2021-06-23 442.17 442.17 442.17 442.17 0.0M
2021-06-22 437.97 437.97 437.97 437.97 0.0M
2021-06-19 432.48 432.48 432.48 432.48 0.0M
2021-06-18 439.51 439.51 439.51 439.51 0.0M
2021-06-17 439.09 439.09 439.09 439.09 0.0M
2021-06-16 438.18 438.18 438.18 438.18 0.0M
2021-06-15 440.69 440.69 440.69 440.69 0.0M
2021-06-12 440.30 440.30 440.30 440.30 0.0M
2021-06-11 438.94 438.94 438.94 438.94 0.0M
2021-06-10 433.25 433.25 433.25 433.25 0.0M
2021-06-09 435.10 435.10 435.10 435.10 0.0M
2021-06-08 436.12 436.12 436.12 436.12 0.0M
2021-06-05 434.23 434.23 434.23 434.23 0.0M
2021-06-04 429.76 429.76 429.76 429.76 0.0M
2021-06-03 431.15 431.15 431.15 431.15 0.0M
2021-06-02 428.72 428.72 428.72 428.72 0.0M
2021-05-29 430.34 430.34 430.34 430.34 0.0M
2021-05-28 432.53 432.53 432.53 432.53 0.0M
2021-05-27 428.46 428.46 428.46 428.46 0.0M
2021-05-26 424.30 424.30 424.30 424.30 0.0M
2021-05-25 424.09 424.09 424.09 424.09 0.0M
2021-05-22 419.89 419.89 419.89 419.89 0.0M
2021-05-21 418.90 418.90 418.90 418.90 0.0M
2021-05-20 413.95 413.95 413.95 413.95 0.0M
2021-05-19 427.92 427.92 427.92 427.92 0.0M
2021-05-18 432.69 432.69 432.69 432.69 0.0M
2021-05-15 435.68 435.68 435.68 435.68 0.0M
2021-05-14 421.95 421.95 421.95 421.95 0.0M
2021-05-13 409.31 409.31 409.31 409.31 0.0M
2021-05-12 427.55 427.55 427.55 427.55 0.0M
2021-05-11 434.32 434.32 434.32 434.32 0.0M
2021-05-08 438.91 438.91 438.91 438.91 0.0M
2021-05-07 433.53 433.53 433.53 433.53 0.0M
2021-05-06 432.41 432.41 432.41 432.41 0.0M
2021-05-05 430.21 430.21 430.21 430.21 0.0M
2021-05-04 433.36 433.36 433.36 433.36 0.0M
2021-05-01 430.64 430.64 430.64 430.64 0.0M
2021-04-30 433.99 433.99 433.99 433.99 0.0M
2021-04-29 433.62 433.62 433.62 433.62 0.0M
2021-04-28 433.45 433.45 433.45 433.45 0.0M
2021-04-27 431.54 431.54 431.54 431.54 0.0M
2021-04-24 430.66 430.66 430.66 430.66 0.0M
2021-04-23 427.83 427.83 427.83 427.83 0.0M
2021-04-21 429.62 429.62 429.62 429.62 0.0M
2021-04-20 433.45 433.45 433.45 433.45 0.0M
2021-04-17 435.98 435.98 435.98 435.98 0.0M
2021-04-16 435.40 435.40 435.40 435.40 0.0M
2021-04-15 431.75 431.75 431.75 431.75 0.0M
2021-04-14 433.37 433.37 433.37 433.37 0.0M
2021-04-13 432.11 432.11 432.11 432.11 0.0M
2021-04-10 431.55 431.55 431.55 431.55 0.0M
2021-04-09 430.25 430.25 430.25 430.25 0.0M
2021-04-08 428.33 428.33 428.33 428.33 0.0M
2021-04-07 426.11 426.11 426.11 426.11 0.0M
2021-04-06 426.18 426.18 426.18 426.18 0.0M
2021-04-02 424.10 424.10 424.10 424.10 0.0M
2021-04-01 421.59 421.59 421.59 421.59 0.0M
2021-03-31 420.44 420.44 420.44 420.44 0.0M
2021-03-30 416.70 416.70 416.70 416.70 0.0M
2021-03-27 419.08 419.08 419.08 419.08 0.0M
2021-03-26 415.53 415.53 415.53 415.53 0.0M
2021-03-25 412.94 412.94 412.94 412.94 0.0M
2021-03-24 413.50 413.50 413.50 413.50 0.0M
2021-03-23 417.75 417.75 417.75 417.75 0.0M
2021-03-20 411.64 411.64 411.64 411.64 0.0M
2021-03-19 407.84 407.84 407.84 407.84 0.0M
2021-03-18 412.85 412.85 412.85 412.85 0.0M
2021-03-17 410.95 410.95 410.95 410.95 0.0M
2021-03-16 410.25 410.25 410.25 410.25 0.0M
2021-03-13 403.02 403.02 403.02 403.02 0.0M
2021-03-12 399.51 399.51 399.51 399.51 0.0M
2021-03-11 397.13 397.13 397.13 397.13 0.0M
2021-03-10 395.33 395.33 395.33 395.33 0.0M
2021-03-09 389.95 389.95 389.95 389.95 0.0M
2021-03-06 391.17 391.17 391.17 391.17 0.0M
2021-03-05 381.65 381.65 381.65 381.65 0.0M
2021-03-04 387.02 387.02 387.02 387.02 0.0M
2021-03-03 392.27 392.27 392.27 392.27 0.0M
2021-03-02 392.85 392.85 392.85 392.85 0.0M
2021-02-27 384.64 384.64 384.64 384.64 0.0M
2021-02-26 378.97 378.97 378.97 378.97 0.0M
2021-02-25 396.14 396.14 396.14 396.14 0.0M
2021-02-24 392.33 392.33 392.33 392.33 0.0M
2021-02-23 387.88 387.88 387.88 387.88 0.0M
2021-02-20 392.14 392.14 392.14 392.14 0.0M
2021-02-19 388.27 388.27 388.27 388.27 0.0M
2021-02-18 389.05 389.05 389.05 389.05 0.0M
2021-02-17 391.31 391.31 391.31 391.31 0.0M
2021-02-13 390.86 390.86 390.86 390.86 0.0M
2021-02-12 385.76 385.76 385.76 385.76 0.0M
2021-02-11 381.87 381.87 381.87 381.87 0.0M
2021-02-10 382.02 382.02 382.02 382.02 0.0M
2021-02-09 381.50 381.50 381.50 381.50 0.0M
2021-02-06 380.52 380.52 380.52 380.52 0.0M
2021-02-05 380.03 380.03 380.03 380.03 0.0M
2021-02-04 374.17 374.17 374.17 374.17 0.0M
2021-02-03 367.38 367.38 367.38 367.38 0.0M
2021-02-02 356.99 356.99 356.99 356.99 0.0M
2021-01-30 349.22 349.22 349.22 349.22 0.0M
2021-01-29 356.74 356.74 356.74 356.74 0.0M
2021-01-28 352.44 352.44 352.44 352.44 0.0M
2021-01-27 375.56 375.56 375.56 375.56 0.0M
2021-01-26 373.51 373.51 373.51 373.51 0.0M
2021-01-23 377.58 377.58 377.58 377.58 0.0M
2021-01-22 378.90 378.90 378.90 378.90 0.0M
2021-01-21 377.95 377.95 377.95 377.95 0.0M
2021-01-20 375.14 375.14 375.14 375.14 0.0M
2021-01-16 373.10 373.10 373.10 373.10 0.0M
2021-01-15 375.32 375.32 375.32 375.32 0.0M
2021-01-14 377.16 377.16 377.16 377.16 0.0M
2021-01-13 374.76 374.76 374.76 374.76 0.0M
2021-01-12 370.52 370.52 370.52 370.52 0.0M
2021-01-09 376.79 376.79 376.79 376.79 0.0M
2021-01-08 375.13 375.13 375.13 375.13 0.0M
2021-01-07 368.11 368.11 368.11 368.11 0.0M
2021-01-06 367.37 367.37 367.37 367.37 0.0M
2021-01-05 363.86 363.86 363.86 363.86 0.0M
2021-01-01 373.46 373.46 373.46 373.46 0.0M