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
2024-12-31 835.28 835.28 835.28 835.28 0.0M
2024-12-28 838.79 838.79 838.79 838.79 0.0M
2024-12-27 846.44 846.44 846.44 846.44 0.0M
2024-12-25 846.63 846.63 846.63 846.63 0.0M
2024-12-24 837.68 837.68 837.68 837.68 0.0M
2024-12-21 826.86 826.86 826.86 826.86 0.0M
2024-12-20 797.34 797.34 797.34 797.34 0.0M
2024-12-19 813.87 813.87 813.87 813.87 0.0M
2024-12-18 838.28 838.28 838.28 838.28 0.0M
2024-12-17 847.01 847.01 847.01 847.01 0.0M
2024-12-14 848.24 848.24 848.24 848.24 0.0M
2024-12-13 849.09 849.09 849.09 849.09 0.0M
2024-12-12 850.01 850.01 850.01 850.01 0.0M
2024-12-11 846.81 846.81 846.81 846.81 0.0M
2024-12-10 846.01 846.01 846.01 846.01 0.0M
2024-12-07 849.50 849.50 849.50 849.50 0.0M
2024-12-06 846.72 846.72 846.72 846.72 0.0M
2024-12-05 846.17 846.17 846.17 846.17 0.0M
2024-12-04 847.13 847.13 847.13 847.13 0.0M
2024-12-03 845.50 845.50 845.50 845.50 0.0M
2024-11-30 844.02 844.02 844.02 844.02 0.0M
2024-11-28 841.15 841.15 841.15 841.15 0.0M
2024-11-27 840.33 840.33 840.33 840.33 0.0M
2024-11-26 838.58 838.58 838.58 838.58 0.0M
2024-11-23 833.09 833.09 833.09 833.09 0.0M
2024-11-22 827.05 827.05 827.05 827.05 0.0M
2024-11-21 825.43 825.43 825.43 825.43 0.0M
2024-11-20 832.29 832.29 832.29 832.29 0.0M
2024-11-19 838.81 838.81 838.81 838.81 0.0M
2024-11-16 832.13 832.13 832.13 832.13 0.0M
2024-11-15 846.37 846.37 846.37 846.37 0.0M
2024-11-14 847.05 847.05 847.05 847.05 0.0M
2024-11-13 841.10 841.10 841.10 841.10 0.0M
2024-11-12 839.12 839.12 839.12 839.12 0.0M
2024-11-09 838.73 838.73 838.73 838.73 0.0M
2024-11-08 837.44 837.44 837.44 837.44 0.0M
2024-11-07 832.38 832.38 832.38 832.38 0.0M
2024-11-06 815.07 815.07 815.07 815.07 0.0M
2024-11-05 805.43 805.43 805.43 805.43 0.0M
2024-11-02 797.10 797.10 797.10 797.10 0.0M
2024-11-01 793.15 793.15 793.15 793.15 0.0M
2024-10-31 806.50 806.50 806.50 806.50 0.0M
2024-10-30 811.00 811.00 811.00 811.00 0.0M
2024-10-29 810.57 810.57 810.57 810.57 0.0M
2024-10-26 801.26 801.26 801.26 801.26 0.0M
2024-10-25 809.31 809.31 809.31 809.31 0.0M
2024-10-24 806.16 806.16 806.16 806.16 0.0M
2024-10-23 814.18 814.18 814.18 814.18 0.0M
2024-10-22 813.48 813.48 813.48 813.48 0.0M
2024-10-19 813.64 813.64 813.64 813.64 0.0M
2024-10-18 809.74 809.74 809.74 809.74 0.0M
2024-10-17 807.27 807.27 807.27 807.27 0.0M
2024-10-16 806.85 806.85 805.98 805.98 0.0M
2024-10-15 812.26 812.26 812.26 812.26 0.0M
2024-10-12 804.25 804.25 804.25 804.25 0.0M
2024-10-11 801.92 801.92 801.92 801.92 0.0M
2024-10-10 805.95 805.95 805.95 805.95 0.0M
2024-10-09 801.21 801.21 801.21 801.21 0.0M
2024-10-08 791.88 791.88 791.88 791.88 0.0M
2024-10-05 811.24 811.24 811.24 811.24 0.0M
2024-10-04 803.90 803.90 803.90 803.90 0.0M
2024-10-03 811.88 811.88 811.88 811.88 0.0M
2024-10-02 808.74 808.74 808.74 808.74 0.0M
2024-10-01 822.16 822.16 822.16 822.16 0.0M
2024-09-28 818.42 818.42 818.42 818.42 0.0M
2024-09-27 826.28 826.28 826.28 826.28 0.0M
2024-09-26 826.04 826.04 826.04 826.04 0.0M
2024-09-25 828.11 828.11 828.11 828.11 0.0M
2024-09-24 828.40 828.40 828.40 828.40 0.0M
2024-09-21 828.52 828.52 828.52 828.52 0.0M
2024-09-20 827.85 827.85 827.85 827.85 0.0M
2024-09-19 821.78 821.78 821.78 821.78 0.0M
2024-09-18 827.65 827.65 827.65 827.65 0.0M
2024-09-17 833.88 833.88 833.88 833.88 0.0M
2024-09-14 836.85 836.85 836.85 836.85 0.0M
2024-09-13 834.65 834.65 834.65 834.65 0.0M
2024-09-12 832.11 832.11 832.11 832.11 0.0M
2024-09-11 823.01 823.01 823.01 823.01 0.0M
2024-09-10 819.15 819.15 819.15 819.15 0.0M
2024-09-07 803.98 803.98 803.98 803.98 0.0M
2024-09-06 818.48 818.48 818.48 818.48 0.0M
2024-09-05 811.61 811.61 811.61 811.61 0.0M
2024-09-04 815.11 815.11 815.11 815.11 0.0M
2024-08-31 846.31 846.31 846.31 846.31 0.0M
2024-08-30 841.72 841.72 841.72 841.72 0.0M
2024-08-29 836.19 836.19 836.19 836.19 0.0M
2024-08-28 844.53 844.53 844.53 844.53 0.0M
2024-08-27 841.28 841.28 841.28 841.28 0.0M
2024-08-24 841.08 841.08 841.08 841.08 0.0M
2024-08-23 831.74 831.74 831.74 831.74 0.0M
2024-08-22 838.30 838.30 838.30 838.30 0.0M
2024-08-21 842.54 842.54 842.54 842.54 0.0M
2024-08-20 851.91 851.91 851.91 851.91 0.0M
2024-08-17 847.27 847.27 847.27 847.27 0.0M
2024-08-16 846.55 846.55 846.55 846.55 0.0M
2024-08-15 838.67 838.67 838.67 838.67 0.0M
2024-08-14 827.30 827.30 827.30 827.30 0.0M
2024-08-13 810.57 810.57 810.57 810.57 0.0M
2024-08-10 809.95 809.95 809.95 809.95 0.0M
2024-08-09 782.21 782.21 782.21 782.21 0.0M
2024-08-08 761.43 761.43 761.43 761.43 0.0M
2024-08-07 755.32 755.32 755.32 755.32 0.0M
2024-08-06 700.43 700.43 700.43 700.43 0.0M
2024-08-03 788.81 788.81 788.81 788.81 0.0M
2024-08-02 826.66 826.66 826.66 826.66 0.0M
2024-08-01 839.25 839.25 839.25 839.25 0.0M
2024-07-31 834.92 834.92 834.92 834.92 0.0M
2024-07-30 839.24 839.24 839.24 839.24 0.0M
2024-07-27 837.11 837.11 837.11 837.11 0.0M
2024-07-26 828.62 828.62 828.62 828.62 0.0M
2024-07-25 829.13 829.13 829.13 829.13 0.0M
2024-07-24 847.53 847.53 847.53 847.53 0.0M
2024-07-23 846.44 846.44 846.44 846.44 0.0M
2024-07-20 838.53 838.53 838.53 838.53 0.0M
2024-07-19 843.80 843.80 843.80 843.80 0.0M
2024-07-18 847.88 847.88 847.88 847.88 0.0M
2024-07-17 854.96 854.96 854.96 854.96 0.0M
2024-07-16 855.03 855.03 855.03 855.03 0.0M
2024-07-13 857.28 857.28 857.28 857.28 0.0M
2024-07-12 854.70 854.70 854.70 854.70 0.0M
2024-07-11 856.16 856.16 856.16 856.16 0.0M
2024-07-10 855.50 855.50 855.50 855.50 0.0M
2024-07-09 854.64 854.64 854.64 854.64 0.0M
2024-07-06 852.37 852.37 852.37 852.37 0.0M
2024-07-04 852.41 852.41 852.41 852.41 0.0M
2024-07-03 852.84 852.84 852.84 852.84 0.0M
2024-07-02 850.90 850.90 850.90 850.90 0.0M
2024-06-29 845.35 845.35 845.35 845.35 0.0M
2024-06-28 847.49 847.49 847.49 847.49 0.0M
2024-06-27 846.09 846.09 846.09 846.09 0.0M
2024-06-26 844.52 844.52 844.52 844.52 0.0M
2024-06-25 841.66 841.66 841.66 841.66 0.0M
2024-06-22 840.87 840.87 840.87 840.87 0.0M
2024-06-21 837.99 837.99 837.99 837.99 0.0M
2024-06-19 841.79 841.79 841.79 841.79 0.0M
2024-06-18 839.45 839.45 839.45 839.45 0.0M
2024-06-15 837.79 837.79 837.79 837.79 0.0M
2024-06-14 842.26 842.26 842.26 842.26 0.0M
2024-06-13 840.92 840.92 840.92 840.92 0.0M
2024-06-12 837.30 837.30 837.30 837.30 0.0M
2024-06-11 836.67 836.67 836.67 836.67 0.0M
2024-06-08 836.48 836.48 836.48 836.48 0.0M
2024-06-07 834.28 834.28 834.28 834.28 0.0M
2024-06-06 833.34 833.34 833.34 833.34 0.0M
2024-06-05 830.15 830.15 830.15 830.15 0.0M
2024-06-04 830.56 830.56 830.56 830.56 0.0M
2024-06-01 829.05 829.05 829.05 829.05 0.0M
2024-05-31 824.69 824.69 824.69 824.69 0.0M
2024-05-30 824.17 824.17 824.17 824.17 0.0M
2024-05-29 829.24 829.24 829.24 829.24 0.0M
2024-05-25 831.27 831.27 831.27 831.27 0.0M
2024-05-24 827.53 827.53 827.53 827.53 0.0M
2024-05-23 829.03 829.03 829.03 829.03 0.0M
2024-05-22 829.56 829.56 829.56 829.56 0.0M
2024-05-21 826.44 826.44 826.44 826.44 0.0M
2024-05-18 825.46 825.46 825.46 825.46 0.0M
2024-05-17 823.86 823.86 823.86 823.86 0.0M
2024-05-16 823.39 823.39 823.39 823.39 0.0M
2024-05-15 818.17 818.17 818.17 818.17 0.0M
2024-05-14 815.63 815.63 815.63 815.63 0.0M
2024-05-11 817.42 817.42 817.42 817.42 0.0M
2024-05-10 815.22 815.22 815.22 815.22 0.0M
2024-05-09 814.30 814.30 814.30 814.30 0.0M
2024-05-08 812.69 812.69 812.69 812.69 0.0M
2024-05-07 811.77 811.77 811.77 811.77 0.0M
2024-05-04 808.27 808.27 808.27 808.27 0.0M
2024-05-03 803.58 803.58 803.58 803.58 0.0M
2024-05-02 799.10 799.10 799.10 799.10 0.0M
2024-05-01 799.34 799.34 799.34 799.34 0.0M
2024-04-30 803.19 803.19 803.19 803.19 0.0M
2024-04-27 801.01 801.01 801.01 801.01 0.0M
2024-04-26 796.05 796.05 796.05 796.05 0.0M
2024-04-25 798.95 798.95 798.95 798.95 0.0M
2024-04-24 797.48 797.48 797.48 797.48 0.0M
2024-04-23 791.96 791.96 791.96 791.96 0.0M
2024-04-20 780.69 780.69 780.69 780.69 0.0M
2024-04-19 784.20 784.20 784.20 784.20 0.0M
2024-04-18 785.47 785.47 785.47 785.47 0.0M
2024-04-17 782.85 782.85 782.85 782.85 0.0M
2024-04-16 781.42 781.42 781.42 781.42 0.0M
2024-04-13 791.90 791.90 791.90 791.90 0.0M
2024-04-12 808.71 808.71 808.71 808.71 0.0M
2024-04-11 806.19 806.19 806.19 806.19 0.0M
2024-04-10 808.06 808.06 808.06 808.06 0.0M
2024-04-09 805.71 805.71 805.71 805.71 0.0M
2024-04-06 799.38 799.38 799.38 799.38 0.0M
2024-04-05 801.29 801.29 801.29 801.29 0.0M
2024-04-04 808.44 808.44 808.44 808.44 0.0M
2024-04-03 807.87 807.87 807.87 807.87 0.0M
2024-04-02 811.83 811.83 811.83 811.83 0.0M
2024-03-29 812.46 812.46 812.46 812.46 0.0M
2024-03-28 814.83 814.83 814.83 814.83 0.0M
2024-03-27 812.41 812.41 812.41 812.41 0.0M
2024-03-26 811.85 811.85 811.85 811.85 0.0M
2024-03-23 810.84 810.84 810.84 810.84 0.0M
2024-03-22 810.92 810.92 810.92 810.92 0.0M
2024-03-21 809.92 809.92 809.92 809.92 0.0M
2024-03-20 808.87 808.87 808.87 808.87 0.0M
2024-03-19 805.41 805.41 805.41 805.41 0.0M
2024-03-16 803.12 803.12 803.12 803.12 0.0M
2024-03-15 805.08 805.08 805.08 805.08 0.0M
2024-03-14 809.37 809.37 809.37 809.37 0.0M
2024-03-13 807.93 807.93 807.93 807.93 0.0M
2024-03-12 800.25 800.25 800.25 800.25 0.0M
2024-03-09 798.43 798.43 798.43 798.43 0.0M
2024-03-08 802.04 802.04 802.04 802.04 0.0M
2024-03-07 800.53 800.53 800.53 800.53 0.0M
2024-03-06 801.11 801.11 801.11 801.11 0.0M
2024-03-05 806.45 806.45 806.45 806.45 0.0M
2024-03-02 805.95 805.95 805.95 805.95 0.0M
2024-03-01 806.15 806.15 806.15 806.15 0.0M
2024-02-29 804.30 804.30 804.30 804.30 0.0M
2024-02-28 806.01 806.01 806.01 806.01 0.0M
2024-02-27 803.83 803.83 803.83 803.83 0.0M
2024-02-24 802.04 802.04 802.04 802.04 0.0M
2024-02-23 797.03 797.03 797.03 797.03 0.0M
2024-02-22 794.37 794.37 794.37 794.37 0.0M
2024-02-21 792.82 792.82 792.82 792.82 0.0M
2024-02-17 797.02 797.02 797.02 797.02 0.0M
2024-02-16 796.36 796.36 796.36 796.36 0.0M
2024-02-15 795.27 795.27 795.27 795.27 0.0M
2024-02-14 782.07 782.07 782.07 782.07 0.0M
2024-02-13 797.44 797.44 797.44 797.44 0.0M
2024-02-10 800.53 800.53 800.53 800.53 0.0M
2024-02-09 800.62 800.62 800.62 800.62 0.0M
2024-02-08 800.19 800.19 800.19 800.19 0.0M
2024-02-07 798.75 798.75 798.75 798.75 0.0M
2024-02-06 795.42 795.42 795.42 795.42 0.0M
2024-02-03 790.38 790.38 790.38 790.38 0.0M
2024-02-02 789.08 789.08 789.08 789.08 0.0M
2024-02-01 787.57 787.57 787.57 787.57 0.0M
2024-01-31 794.45 794.45 794.45 794.45 0.0M
2024-01-30 792.29 792.29 792.29 792.29 0.0M
2024-01-27 793.00 793.00 793.00 793.00 0.0M
2024-01-26 792.03 792.03 792.03 792.03 0.0M
2024-01-25 793.41 793.41 793.41 793.41 0.0M
2024-01-24 795.98 795.98 795.98 795.98 0.0M
2024-01-23 792.84 792.84 792.84 792.84 0.0M
2024-01-20 788.33 788.33 788.33 788.33 0.0M
2024-01-19 785.06 785.06 785.06 785.06 0.0M
2024-01-18 780.85 780.85 780.85 780.85 0.0M
2024-01-17 791.01 791.01 791.01 791.01 0.0M
2024-01-13 796.69 796.69 796.69 796.69 0.0M
2024-01-12 797.61 797.61 797.61 797.61 0.0M
2024-01-11 795.16 795.16 795.16 795.16 0.0M
2024-01-10 794.58 794.58 794.58 794.58 0.0M
2024-01-09 791.34 791.34 791.34 791.34 0.0M
2024-01-06 787.78 787.78 787.78 787.78 0.0M
2024-01-05 784.03 784.03 784.03 784.03 0.0M
2024-01-04 783.62 783.62 783.62 783.62 0.0M
2024-01-03 788.25 788.25 788.25 788.25 0.0M