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
2022-12-31 545.52 545.52 545.52 545.52 0.0M
2022-12-30 544.85 544.85 544.85 544.85 0.0M
2022-12-29 542.92 542.92 542.92 542.92 0.0M
2022-12-28 543.38 543.38 543.38 543.38 0.0M
2022-12-24 542.15 542.15 542.15 542.15 0.0M
2022-12-23 538.64 538.64 538.64 538.64 0.0M
2022-12-22 545.49 545.49 545.49 545.49 0.0M
2022-12-21 537.32 537.32 537.32 537.32 0.0M
2022-12-20 533.80 533.80 533.80 533.80 0.0M
2022-12-17 532.03 532.03 532.03 532.03 0.0M
2022-12-16 532.71 532.71 532.71 532.71 0.0M
2022-12-15 541.44 541.44 541.44 541.44 0.0M
2022-12-14 535.82 535.82 535.82 535.82 0.0M
2022-12-13 528.37 528.37 528.37 528.37 0.0M
2022-12-10 528.19 528.19 528.19 528.19 0.0M
2022-12-09 531.81 531.81 531.81 531.81 0.0M
2022-12-08 529.32 529.32 529.32 529.32 0.0M
2022-12-07 531.41 531.41 531.41 531.41 0.0M
2022-12-06 535.35 535.35 535.35 535.35 0.0M
2022-12-03 537.68 537.68 537.68 537.68 0.0M
2022-12-02 535.68 535.68 535.68 535.68 0.0M
2022-12-01 532.76 532.76 532.76 532.76 0.0M
2022-11-30 527.89 527.89 527.89 527.89 0.0M
2022-11-29 525.93 525.93 525.93 525.93 0.0M
2022-11-26 530.54 530.54 530.54 530.54 0.0M
2022-11-24 530.86 530.86 530.86 530.86 0.0M
2022-11-23 527.93 527.93 527.93 527.93 0.0M
2022-11-22 523.36 523.36 523.36 523.36 0.0M
2022-11-19 519.51 519.51 519.51 519.51 0.0M
2022-11-18 518.14 518.14 518.14 518.14 0.0M
2022-11-17 516.58 516.58 516.58 516.58 0.0M
2022-11-16 516.41 516.41 516.41 516.41 0.0M
2022-11-15 518.06 518.06 518.06 518.06 0.0M
2022-11-12 519.30 519.30 519.30 519.30 0.0M
2022-11-11 515.90 515.90 515.90 515.90 0.0M
2022-11-10 504.88 504.88 504.88 504.88 0.0M
2022-11-09 508.54 508.54 508.54 508.54 0.0M
2022-11-08 513.14 513.14 513.14 513.14 0.0M
2022-11-05 511.13 511.13 511.13 511.13 0.0M
2022-11-04 510.38 510.38 510.38 510.38 0.0M
2022-11-03 506.50 506.50 506.50 506.50 0.0M
2022-11-02 510.44 510.44 510.44 510.44 0.0M
2022-11-01 509.20 509.20 509.20 509.20 0.0M
2022-10-29 507.14 507.14 507.14 507.14 0.0M
2022-10-28 503.84 503.84 503.84 503.84 0.0M
2022-10-27 500.99 500.99 500.99 500.99 0.0M
2022-10-26 497.50 497.50 497.50 497.50 0.0M
2022-10-25 491.70 491.70 491.70 491.70 0.0M
2022-10-22 488.43 488.43 488.43 488.43 0.0M
2022-10-21 488.49 488.49 488.49 488.49 0.0M
2022-10-20 486.28 486.28 486.28 486.28 0.0M
2022-10-19 490.94 490.94 490.94 490.94 0.0M
2022-10-18 489.22 489.22 489.22 489.22 0.0M
2022-10-15 485.22 485.22 485.22 485.22 0.0M
2022-10-14 489.69 489.69 489.69 489.69 0.0M
2022-10-13 483.86 483.86 483.86 483.86 0.0M
2022-10-12 480.83 480.83 480.83 480.83 0.0M
2022-10-11 484.11 484.11 484.11 484.11 0.0M
2022-10-08 488.67 488.67 488.67 488.67 0.0M
2022-10-07 495.21 495.21 495.21 495.21 0.0M
2022-10-06 500.08 500.08 500.08 500.08 0.0M
2022-10-05 500.88 500.88 500.88 500.88 0.0M
2022-10-04 494.71 494.71 494.71 494.71 0.0M
2022-10-01 486.72 486.72 486.72 486.72 0.0M
2022-09-30 489.63 489.63 489.63 489.63 0.0M
2022-09-29 495.00 495.00 495.00 495.00 0.0M
2022-09-28 487.27 487.27 487.27 487.27 0.0M
2022-09-27 489.59 489.59 489.59 489.59 0.0M
2022-09-24 494.95 494.95 494.95 494.95 0.0M
2022-09-23 503.99 503.99 503.99 503.99 0.0M
2022-09-22 503.55 503.55 503.55 503.55 0.0M
2022-09-21 508.21 508.21 508.21 508.21 0.0M
2022-09-20 514.65 514.65 514.65 514.65 0.0M
2022-09-17 512.16 512.16 512.16 512.16 0.0M
2022-09-16 511.36 511.36 511.36 511.36 0.0M
2022-09-15 511.04 511.04 511.04 511.04 0.0M
2022-09-14 509.25 509.25 509.25 509.25 0.0M
2022-09-13 524.18 524.18 524.18 524.18 0.0M
2022-09-10 523.89 523.89 523.89 523.89 0.0M
2022-09-09 521.91 521.91 521.91 521.91 0.0M
2022-09-08 518.79 518.79 518.79 518.79 0.0M
2022-09-07 508.89 508.89 508.89 508.89 0.0M
2022-09-03 513.08 513.08 513.08 513.08 0.0M
2022-09-02 514.71 514.71 514.71 514.71 0.0M
2022-09-01 513.75 513.75 513.75 513.75 0.0M
2022-08-31 510.18 510.18 510.18 510.18 0.0M
2022-08-30 512.43 512.43 512.43 512.43 0.0M
2022-08-27 511.51 511.51 511.51 511.51 0.0M
2022-08-26 525.15 525.15 525.15 525.15 0.0M
2022-08-25 521.13 521.13 521.13 521.13 0.0M
2022-08-24 515.89 515.89 515.89 515.89 0.0M
2022-08-23 513.26 513.26 513.26 513.26 0.0M
2022-08-20 522.25 522.25 522.25 522.25 0.0M
2022-08-19 528.05 528.05 528.05 528.05 0.0M
2022-08-18 526.68 526.68 526.68 526.68 0.0M
2022-08-17 525.07 525.07 525.07 525.07 0.0M
2022-08-16 522.93 522.93 522.93 522.93 0.0M
2022-08-13 519.07 519.07 519.07 519.07 0.0M
2022-08-12 517.48 517.48 517.48 517.48 0.0M
2022-08-11 518.18 518.18 518.18 518.18 0.0M
2022-08-10 510.05 510.05 510.05 510.05 0.0M
2022-08-09 511.64 511.64 511.64 511.64 0.0M
2022-08-06 512.59 512.59 512.59 512.59 0.0M
2022-08-05 508.83 508.83 508.83 508.83 0.0M
2022-08-04 508.98 508.98 508.98 508.98 0.0M
2022-08-03 501.79 501.79 501.79 501.79 0.0M
2022-08-02 503.72 503.72 503.72 503.72 0.0M
2022-07-30 507.57 507.57 507.57 507.57 0.0M
2022-07-29 506.30 506.30 506.30 506.30 0.0M
2022-07-28 499.67 499.67 499.67 499.67 0.0M
2022-07-27 494.94 494.94 494.94 494.94 0.0M
2022-07-26 498.55 498.55 498.55 498.55 0.0M
2022-07-23 497.01 497.01 497.01 497.01 0.0M
2022-07-22 495.80 495.80 495.80 495.80 0.0M
2022-07-21 493.26 493.26 493.26 493.26 0.0M
2022-07-20 488.63 488.63 488.63 488.63 0.0M
2022-07-19 484.57 484.57 484.57 484.57 0.0M
2022-07-16 486.77 486.77 486.77 486.77 0.0M
2022-07-15 479.07 479.07 479.07 479.07 0.0M
2022-07-14 479.05 479.05 479.05 479.05 0.0M
2022-07-13 476.60 476.60 476.60 476.60 0.0M
2022-07-12 477.50 477.50 477.50 477.50 0.0M
2022-07-09 482.69 482.69 482.69 482.69 0.0M
2022-07-08 478.96 478.96 478.96 478.96 0.0M
2022-07-07 477.32 477.32 477.32 477.32 0.0M
2022-07-06 474.86 474.86 474.86 474.86 0.0M
2022-07-02 474.95 474.95 474.95 474.95 0.0M
2022-07-01 470.89 470.89 470.89 470.89 0.0M
2022-06-30 471.93 471.93 471.93 471.93 0.0M
2022-06-29 471.91 471.91 471.91 471.91 0.0M
2022-06-28 476.14 476.14 476.14 476.14 0.0M
2022-06-25 471.15 471.15 471.15 471.15 0.0M
2022-06-24 468.68 468.68 468.68 468.68 0.0M
2022-06-23 468.65 468.65 468.65 468.65 0.0M
2022-06-22 462.56 462.56 462.56 462.56 0.0M
2022-06-18 459.81 459.81 459.81 459.81 0.0M
2022-06-17 455.08 455.08 455.08 455.08 0.0M
2022-06-16 463.75 463.75 463.75 463.75 0.0M
2022-06-15 451.78 451.78 451.78 451.78 0.0M
2022-06-14 447.55 447.55 447.55 447.55 0.0M
2022-06-11 472.10 472.10 472.10 472.10 0.0M
2022-06-10 480.93 480.93 480.93 480.93 0.0M
2022-06-09 489.11 489.11 489.11 489.11 0.0M
2022-06-08 489.18 489.18 489.18 489.18 0.0M
2022-06-07 484.87 484.87 484.87 484.87 0.0M
2022-06-04 483.03 483.03 483.03 483.03 0.0M
2022-06-03 484.74 484.74 484.74 484.74 0.0M
2022-06-02 481.91 481.91 481.91 481.91 0.0M
2022-06-01 480.85 480.85 480.85 480.85 0.0M
2022-05-28 478.64 478.64 478.64 478.64 0.0M
2022-05-27 472.94 472.94 472.94 472.94 0.0M
2022-05-26 470.93 470.93 470.93 470.93 0.0M
2022-05-25 467.59 467.59 467.59 467.59 0.0M
2022-05-24 468.08 468.08 468.08 468.08 0.0M
2022-05-21 466.41 466.41 466.41 466.41 0.0M
2022-05-20 467.05 467.05 467.05 467.05 0.0M
2022-05-19 456.54 456.54 456.54 456.54 0.0M
2022-05-18 478.74 478.74 478.74 478.74 0.0M
2022-05-17 473.82 473.82 473.82 473.82 0.0M
2022-05-14 467.66 467.66 467.66 467.66 0.0M
2022-05-13 455.54 455.54 455.54 455.54 0.0M
2022-05-12 451.01 451.01 451.01 451.01 0.0M
2022-05-11 450.55 450.55 450.55 450.55 0.0M
2022-05-10 442.77 442.77 442.77 442.77 0.0M
2022-05-07 457.68 457.68 457.68 457.68 0.0M
2022-05-06 455.10 455.10 455.10 455.10 0.0M
2022-05-05 482.76 482.76 482.76 482.76 0.0M
2022-05-04 467.21 467.21 467.21 467.21 0.0M
2022-05-03 456.96 456.96 456.96 456.96 0.0M
2022-04-30 453.44 453.44 453.44 453.44 0.0M
2022-04-29 465.40 465.40 465.40 465.40 0.0M
2022-04-28 457.52 457.52 457.52 457.52 0.0M
2022-04-27 460.11 460.11 460.11 460.11 0.0M
2022-04-26 475.23 475.23 475.23 475.23 0.0M
2022-04-23 471.57 471.57 471.57 471.57 0.0M
2022-04-22 487.95 487.95 487.95 487.95 0.0M
2022-04-21 496.34 496.34 496.34 496.34 0.0M
2022-04-20 492.03 492.03 492.03 492.03 0.0M
2022-04-19 483.95 483.95 483.95 483.95 0.0M
2022-04-15 481.81 481.81 481.81 481.81 0.0M
2022-04-14 485.09 485.09 485.09 485.09 0.0M
2022-04-13 474.44 474.44 474.44 474.44 0.0M
2022-04-12 476.04 476.04 476.04 476.04 0.0M
2022-04-09 484.32 484.32 484.32 484.32 0.0M
2022-04-08 483.73 483.73 483.73 483.73 0.0M
2022-04-07 480.48 480.48 480.48 480.48 0.0M
2022-04-06 482.47 482.47 482.47 482.47 0.0M
2022-04-05 492.73 492.73 492.73 492.73 0.0M
2022-04-02 486.57 486.57 486.57 486.57 0.0M
2022-04-01 481.48 481.48 481.48 481.48 0.0M
2022-03-31 487.73 487.73 487.73 487.73 0.0M
2022-03-30 489.14 489.14 489.14 489.14 0.0M
2022-03-29 483.58 483.58 483.58 483.58 0.0M
2022-03-26 481.50 481.50 481.50 481.50 0.0M
2022-03-25 477.87 477.87 477.87 477.87 0.0M
2022-03-24 475.05 475.05 475.05 475.05 0.0M
2022-03-23 474.57 474.57 474.57 474.57 0.0M
2022-03-22 472.40 472.40 472.40 472.40 0.0M
2022-03-19 471.68 471.68 471.68 471.68 0.0M
2022-03-18 465.08 465.08 465.08 465.08 0.0M
2022-03-17 463.16 463.16 463.16 463.16 0.0M
2022-03-16 449.04 449.04 449.04 449.04 0.0M
2022-03-15 449.05 449.05 449.05 449.05 0.0M
2022-03-12 452.87 452.87 452.87 452.87 0.0M
2022-03-11 455.67 455.67 455.67 455.67 0.0M
2022-03-10 447.52 447.52 447.52 447.52 0.0M
2022-03-09 438.92 438.92 438.92 438.92 0.0M
2022-03-08 434.65 434.65 434.65 434.65 0.0M
2022-03-05 450.33 450.33 450.33 450.33 0.0M
2022-03-04 458.07 458.07 458.07 458.07 0.0M
2022-03-03 459.46 459.46 459.46 459.46 0.0M
2022-03-02 447.46 447.46 447.46 447.46 0.0M
2022-03-01 464.22 464.22 464.22 464.22 0.0M
2022-02-26 470.71 470.71 470.71 470.71 0.0M
2022-02-25 464.53 464.53 464.53 464.53 0.0M
2022-02-24 459.17 459.17 459.17 459.17 0.0M
2022-02-23 467.34 467.34 467.34 467.34 0.0M
2022-02-19 466.42 466.42 466.42 466.42 0.0M
2022-02-18 469.19 469.19 469.19 469.19 0.0M
2022-02-17 483.94 483.94 483.94 483.94 0.0M
2022-02-16 482.27 482.27 482.27 482.27 0.0M
2022-02-15 467.65 467.65 467.65 467.65 0.0M
2022-02-12 470.23 470.23 470.23 470.23 0.0M
2022-02-11 488.02 488.02 488.02 488.02 0.0M
2022-02-10 503.17 503.17 503.17 503.17 0.0M
2022-02-09 497.45 497.45 497.45 497.45 0.0M
2022-02-08 490.81 490.81 490.81 490.81 0.0M
2022-02-05 487.79 487.79 487.79 487.79 0.0M
2022-02-04 480.51 480.51 480.51 480.51 0.0M
2022-02-03 498.85 498.85 498.85 498.85 0.0M
2022-02-02 495.28 495.28 495.28 495.28 0.0M
2022-02-01 484.85 484.85 484.85 484.85 0.0M
2022-01-29 474.84 474.84 474.84 474.84 0.0M
2022-01-28 465.17 465.17 465.17 465.17 0.0M
2022-01-27 466.12 466.12 466.12 466.12 0.0M
2022-01-26 468.44 468.44 468.44 468.44 0.0M
2022-01-25 468.92 468.92 468.92 468.92 0.0M
2022-01-22 472.67 472.67 472.67 472.67 0.0M
2022-01-21 484.26 484.26 484.26 484.26 0.0M
2022-01-20 489.05 489.05 489.05 489.05 0.0M
2022-01-19 495.57 495.57 495.57 495.57 0.0M
2022-01-15 510.13 510.13 510.13 510.13 0.0M
2022-01-14 506.43 506.43 506.43 506.43 0.0M
2022-01-13 515.48 515.48 515.48 515.48 0.0M
2022-01-12 513.64 513.64 513.64 513.64 0.0M
2022-01-11 508.96 508.96 508.96 508.96 0.0M
2022-01-08 506.52 506.52 506.52 506.52 0.0M
2022-01-07 504.29 504.29 504.29 504.29 0.0M
2022-01-06 504.66 504.66 504.66 504.66 0.0M
2022-01-05 514.05 514.05 514.05 514.05 0.0M
2022-01-04 514.11 514.11 514.11 514.11 0.0M
2022-01-01 510.08 510.08 510.08 510.08 0.0M