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
2023-12-30 788.20 788.20 788.20 788.20 0.0M
2023-12-29 788.62 788.62 788.62 788.62 0.0M
2023-12-28 788.43 788.43 788.43 788.43 0.0M
2023-12-27 783.45 783.45 783.45 783.45 0.0M
2023-12-23 779.58 779.58 779.58 779.58 0.0M
2023-12-22 776.26 776.26 776.26 776.26 0.0M
2023-12-21 773.26 773.26 773.26 773.26 0.0M
2023-12-20 780.37 780.37 780.37 780.37 0.0M
2023-12-19 780.19 780.19 780.19 780.19 0.0M
2023-12-16 779.49 779.49 779.49 779.49 0.0M
2023-12-15 780.61 780.61 780.61 780.61 0.0M
2023-12-14 781.42 781.42 781.42 781.42 0.0M
2023-12-13 779.62 779.62 779.62 779.62 0.0M
2023-12-12 775.33 775.33 775.33 775.33 0.0M
2023-12-09 771.97 771.97 771.97 771.97 0.0M
2023-12-08 768.73 768.73 768.73 768.73 0.0M
2023-12-07 768.71 768.71 768.71 768.71 0.0M
2023-12-06 769.17 769.17 769.17 769.17 0.0M
2023-12-05 768.00 768.00 768.00 768.00 0.0M
2023-12-02 768.45 768.45 768.45 768.45 0.0M
2023-12-01 767.88 767.88 767.88 767.88 0.0M
2023-11-30 765.91 765.91 765.91 765.91 0.0M
2023-11-29 767.46 767.46 767.46 767.46 0.0M
2023-11-28 766.05 766.05 766.05 766.05 0.0M
2023-11-25 766.51 766.51 766.51 766.51 0.0M
2023-11-23 760.81 760.81 760.81 760.81 0.0M
2023-11-22 761.55 761.55 761.55 761.55 0.0M
2023-11-21 758.95 758.95 758.95 758.95 0.0M
2023-11-18 757.64 757.64 757.64 757.64 0.0M
2023-11-17 755.67 755.67 755.67 755.67 0.0M
2023-11-16 753.99 753.99 753.99 753.99 0.0M
2023-11-15 752.75 752.75 752.75 752.75 0.0M
2023-11-14 748.76 748.76 748.76 748.76 0.0M
2023-11-11 747.73 747.73 747.73 747.73 0.0M
2023-11-10 740.43 740.43 740.43 740.43 0.0M
2023-11-09 745.99 745.99 745.99 745.99 0.0M
2023-11-08 743.02 743.02 743.02 743.02 0.0M
2023-11-07 741.86 741.86 741.86 741.86 0.0M
2023-11-04 737.85 737.85 737.85 737.85 0.0M
2023-11-03 734.80 734.80 734.80 734.80 0.0M
2023-11-02 729.27 729.27 729.27 729.27 0.0M
2023-11-01 723.14 723.14 723.14 723.14 0.0M
2023-10-31 712.38 712.38 712.38 712.38 0.0M
2023-10-28 700.44 700.44 700.44 700.44 0.0M
2023-10-27 705.06 705.06 705.06 705.06 0.0M
2023-10-26 706.68 706.68 706.68 706.68 0.0M
2023-10-25 715.42 715.42 715.42 715.42 0.0M
2023-10-24 708.67 708.67 708.67 708.67 0.0M
2023-10-21 703.08 703.08 703.08 703.08 0.0M
2023-10-20 704.21 704.21 704.21 704.21 0.0M
2023-10-19 711.38 711.38 711.38 711.38 0.0M
2023-10-18 720.69 720.69 720.69 720.69 0.0M
2023-10-17 725.74 725.74 725.74 725.74 0.0M
2023-10-14 709.72 709.72 709.72 709.72 0.0M
2023-10-13 726.91 726.91 726.91 726.91 0.0M
2023-10-12 730.14 730.14 730.14 730.14 0.0M
2023-10-11 726.39 726.39 726.39 726.39 0.0M
2023-10-10 721.35 721.35 721.35 721.35 0.0M
2023-10-07 718.13 718.13 718.13 718.13 0.0M
2023-10-06 716.79 716.79 716.79 716.79 0.0M
2023-10-05 714.30 714.30 714.30 714.30 0.0M
2023-10-04 705.67 705.67 705.67 705.67 0.0M
2023-10-03 719.09 719.09 719.09 719.09 0.0M
2023-09-30 719.37 719.37 719.37 719.37 0.0M
2023-09-29 722.41 722.41 722.41 722.41 0.0M
2023-09-28 715.18 715.18 715.18 715.18 0.0M
2023-09-27 708.54 708.54 708.54 708.54 0.0M
2023-09-26 721.00 721.00 721.00 721.00 0.0M
2023-09-23 720.72 720.72 720.72 720.72 0.0M
2023-09-22 720.66 720.66 720.66 720.66 0.0M
2023-09-21 730.25 730.25 730.25 730.25 0.0M
2023-09-20 736.15 736.15 736.15 736.15 0.0M
2023-09-19 735.72 735.72 735.72 735.72 0.0M
2023-09-16 734.28 734.28 734.28 734.28 0.0M
2023-09-15 740.54 740.54 740.54 740.54 0.0M
2023-09-14 735.89 735.89 735.89 735.89 0.0M
2023-09-13 731.17 731.17 731.17 731.17 0.0M
2023-09-12 731.46 731.46 731.46 731.46 0.0M
2023-09-09 728.57 728.57 728.57 728.57 0.0M
2023-09-08 725.86 725.86 725.86 725.86 0.0M
2023-09-07 725.43 725.43 725.43 725.43 0.0M
2023-09-06 727.88 727.88 727.88 727.88 0.0M
2023-09-02 728.86 728.86 728.86 728.86 0.0M
2023-09-01 726.98 726.98 726.98 726.98 0.0M
2023-08-31 725.00 725.00 725.00 725.00 0.0M
2023-08-30 720.57 720.57 720.57 720.57 0.0M
2023-08-29 716.65 716.65 716.65 716.65 0.0M
2023-08-26 710.96 710.96 710.96 710.96 0.0M
2023-08-25 704.86 704.86 704.86 704.86 0.0M
2023-08-24 709.92 709.92 709.92 709.92 0.0M
2023-08-23 705.44 705.44 705.44 705.44 0.0M
2023-08-22 705.71 705.71 705.71 705.71 0.0M
2023-08-19 701.08 701.08 701.08 701.08 0.0M
2023-08-18 698.05 698.05 698.05 698.05 0.0M
2023-08-17 704.25 704.25 704.25 704.25 0.0M
2023-08-16 707.30 707.30 707.30 707.30 0.0M
2023-08-15 716.78 716.78 716.78 716.78 0.0M
2023-08-12 712.81 712.81 712.81 712.81 0.0M
2023-08-11 707.98 707.98 707.98 707.98 0.0M
2023-08-10 705.42 705.42 705.42 705.42 0.0M
2023-08-09 704.25 704.25 704.25 704.25 0.0M
2023-08-08 705.60 705.60 705.60 705.60 0.0M
2023-08-05 696.53 696.53 696.53 696.53 0.0M
2023-08-04 701.92 701.92 701.92 701.92 0.0M
2023-08-03 702.15 702.15 702.15 702.15 0.0M
2023-08-02 713.81 713.81 713.81 713.81 0.0M
2023-08-01 715.22 715.22 715.22 715.22 0.0M
2023-07-29 714.01 714.01 714.01 714.01 0.0M
2023-07-28 708.85 708.85 708.85 708.85 0.0M
2023-07-27 714.53 714.53 714.53 714.53 0.0M
2023-07-26 711.11 711.11 711.11 711.11 0.0M
2023-07-25 710.76 710.76 710.76 710.76 0.0M
2023-07-22 708.79 708.79 708.79 708.79 0.0M
2023-07-21 706.99 706.99 706.99 706.99 0.0M
2023-07-20 706.78 706.78 706.78 706.78 0.0M
2023-07-19 708.78 708.78 708.78 708.78 0.0M
2023-07-18 705.90 705.90 705.90 705.90 0.0M
2023-07-15 704.86 704.86 704.86 704.86 0.0M
2023-07-14 702.06 702.06 702.06 702.06 0.0M
2023-07-13 701.26 701.26 701.26 701.26 0.0M
2023-07-12 692.39 692.39 692.39 692.39 0.0M
2023-07-11 690.75 690.75 690.75 690.75 0.0M
2023-07-08 689.84 689.84 689.84 689.84 0.0M
2023-07-07 687.63 687.63 687.63 687.63 0.0M
2023-07-06 693.68 693.68 693.68 693.68 0.0M
2023-07-04 696.18 696.18 696.18 696.18 0.0M
2023-07-01 695.07 695.07 695.07 695.07 0.0M
2023-06-30 692.77 692.77 692.77 692.77 0.0M
2023-06-29 695.01 695.01 695.01 695.01 0.0M
2023-06-28 690.94 690.94 690.94 690.94 0.0M
2023-06-27 687.82 687.82 687.82 687.82 0.0M
2023-06-24 687.82 687.82 687.82 687.82 0.0M
2023-06-23 688.94 688.94 688.94 688.94 0.0M
2023-06-22 685.99 685.99 685.99 685.99 0.0M
2023-06-21 681.31 681.31 681.31 681.31 0.0M
2023-06-17 678.85 678.85 678.85 678.85 0.0M
2023-06-16 673.82 673.82 673.82 673.82 0.0M
2023-06-15 675.84 675.84 675.84 675.84 0.0M
2023-06-14 672.22 672.22 672.22 672.22 0.0M
2023-06-13 670.54 670.54 670.54 670.54 0.0M
2023-06-10 672.38 672.38 672.38 672.38 0.0M
2023-06-09 673.75 673.75 673.75 673.75 0.0M
2023-06-08 670.80 670.80 670.80 670.80 0.0M
2023-06-07 670.92 670.92 670.92 670.92 0.0M
2023-06-06 663.77 663.77 663.77 663.77 0.0M
2023-06-03 660.59 660.59 660.59 660.59 0.0M
2023-06-02 655.55 655.55 655.55 655.55 0.0M
2023-06-01 647.90 647.90 647.90 647.90 0.0M
2023-05-31 647.15 647.15 647.15 647.15 0.0M
2023-05-27 642.78 642.78 642.78 642.78 0.0M
2023-05-26 637.20 637.20 637.20 637.20 0.0M
2023-05-25 633.39 633.39 633.39 633.39 0.0M
2023-05-24 639.49 639.49 639.49 639.49 0.0M
2023-05-23 641.84 641.84 641.84 641.84 0.0M
2023-05-20 641.72 641.72 641.72 641.72 0.0M
2023-05-19 644.89 644.89 644.89 644.89 0.0M
2023-05-18 639.57 639.57 639.57 639.57 0.0M
2023-05-17 631.18 631.18 631.18 631.18 0.0M
2023-05-16 634.13 634.13 634.13 634.13 0.0M
2023-05-13 629.19 629.19 629.19 629.19 0.0M
2023-05-12 628.72 628.72 628.72 628.72 0.0M
2023-05-11 627.08 627.08 627.08 627.08 0.0M
2023-05-10 623.39 623.39 623.39 623.39 0.0M
2023-05-09 625.94 625.94 625.94 625.94 0.0M
2023-05-06 623.89 623.89 623.89 623.89 0.0M
2023-05-05 611.80 611.80 611.80 611.80 0.0M
2023-05-04 619.51 619.51 619.51 619.51 0.0M
2023-05-03 623.29 623.29 623.29 623.29 0.0M
2023-05-02 630.59 630.59 630.59 630.59 0.0M
2023-04-29 628.65 628.65 628.65 628.65 0.0M
2023-04-28 622.20 622.20 622.20 622.20 0.0M
2023-04-27 615.94 615.94 615.94 615.94 0.0M
2023-04-26 612.11 612.11 612.11 612.11 0.0M
2023-04-25 622.70 622.70 622.70 622.70 0.0M
2023-04-22 621.93 621.93 621.93 621.93 0.0M
2023-04-21 619.14 619.14 619.14 619.14 0.0M
2023-04-20 621.75 621.75 621.75 621.75 0.0M
2023-04-19 618.99 618.99 618.99 618.99 0.0M
2023-04-18 616.75 616.75 616.75 616.75 0.0M
2023-04-15 610.96 610.96 610.96 610.96 0.0M
2023-04-14 608.61 608.61 608.61 608.61 0.0M
2023-04-13 601.32 601.32 601.32 601.32 0.0M
2023-04-12 602.34 602.34 602.34 602.34 0.0M
2023-04-11 602.03 602.03 602.03 602.03 0.0M
2023-04-07 600.69 600.69 600.69 600.69 0.0M
2023-04-06 598.01 598.01 598.01 598.01 0.0M
2023-04-05 596.85 596.85 596.85 596.85 0.0M
2023-04-04 599.09 599.09 599.09 599.09 0.0M
2023-04-01 595.58 595.58 595.58 595.58 0.0M
2023-03-31 595.12 595.12 595.12 595.12 0.0M
2023-03-30 594.44 594.44 594.44 594.44 0.0M
2023-03-29 589.81 589.81 589.81 589.81 0.0M
2023-03-28 586.37 586.37 586.37 586.37 0.0M
2023-03-25 580.49 580.49 580.49 580.49 0.0M
2023-03-24 574.50 574.50 574.50 574.50 0.0M
2023-03-23 579.13 579.13 579.13 579.13 0.0M
2023-03-22 578.57 578.57 578.57 578.57 0.0M
2023-03-21 563.23 563.23 563.23 563.23 0.0M
2023-03-18 554.34 554.34 554.34 554.34 0.0M
2023-03-17 569.79 569.79 569.79 569.79 0.0M
2023-03-16 553.14 553.14 553.14 553.14 0.0M
2023-03-15 565.58 565.58 565.58 565.58 0.0M
2023-03-14 555.61 555.61 555.61 555.61 0.0M
2023-03-11 562.45 562.45 562.45 562.45 0.0M
2023-03-10 576.50 576.50 576.50 576.50 0.0M
2023-03-09 591.18 591.18 591.18 591.18 0.0M
2023-03-08 588.46 588.46 588.46 588.46 0.0M
2023-03-07 591.53 591.53 591.53 591.53 0.0M
2023-03-04 589.65 589.65 589.65 589.65 0.0M
2023-03-03 585.41 585.41 585.41 585.41 0.0M
2023-03-02 580.41 580.41 580.41 580.41 0.0M
2023-03-01 581.85 581.85 581.85 581.85 0.0M
2023-02-28 578.48 578.48 578.48 578.48 0.0M
2023-02-25 573.19 573.19 573.19 573.19 0.0M
2023-02-24 577.94 577.94 577.94 577.94 0.0M
2023-02-23 572.90 572.90 572.90 572.90 0.0M
2023-02-22 568.74 568.74 568.74 568.74 0.0M
2023-02-18 578.23 578.23 578.23 578.23 0.0M
2023-02-17 578.68 578.68 578.68 578.68 0.0M
2023-02-16 585.19 585.19 585.19 585.19 0.0M
2023-02-15 582.38 582.38 582.38 582.38 0.0M
2023-02-14 575.01 575.01 575.01 575.01 0.0M
2023-02-11 568.93 568.93 568.93 568.93 0.0M
2023-02-10 569.55 569.55 569.55 569.55 0.0M
2023-02-09 573.85 573.85 573.85 573.85 0.0M
2023-02-08 578.61 578.61 578.61 578.61 0.0M
2023-02-07 573.94 573.94 573.94 573.94 0.0M
2023-02-04 577.61 577.61 577.61 577.61 0.0M
2023-02-03 577.76 577.76 577.76 577.76 0.0M
2023-02-02 580.85 580.85 580.85 580.85 0.0M
2023-02-01 576.31 576.31 576.31 576.31 0.0M
2023-01-31 573.23 573.23 573.23 573.23 0.0M
2023-01-28 577.22 577.22 577.22 577.22 0.0M
2023-01-27 575.12 575.12 575.12 575.12 0.0M
2023-01-26 573.38 573.38 573.38 573.38 0.0M
2023-01-25 573.36 573.36 573.36 573.36 0.0M
2023-01-24 568.64 568.64 568.64 568.64 0.0M
2023-01-21 566.52 566.52 566.52 566.52 0.0M
2023-01-20 562.65 562.65 562.65 562.65 0.0M
2023-01-19 562.86 562.86 562.86 562.86 0.0M
2023-01-18 567.58 567.58 567.58 567.58 0.0M
2023-01-14 566.29 566.29 566.29 566.29 0.0M
2023-01-13 564.45 564.45 564.45 564.45 0.0M
2023-01-12 556.78 556.78 556.78 556.78 0.0M
2023-01-11 557.29 557.29 557.29 557.29 0.0M
2023-01-10 550.76 550.76 550.76 550.76 0.0M
2023-01-07 550.95 550.95 550.95 550.95 0.0M
2023-01-06 548.37 548.37 548.37 548.37 0.0M
2023-01-05 549.69 549.69 549.69 549.69 0.0M
2023-01-04 546.04 546.04 546.04 546.04 0.0M