CBOE Vix Volatility (VVIX)

VVIX
🏛️ 미국 →
93.40
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 78.44 78.56 77.01 77.05 0.0M
2022-12-30 78.79 78.99 76.85 77.28 0.0M
2022-12-29 79.25 80.05 77.15 79.90 0.0M
2022-12-28 81.04 81.77 78.45 78.65 0.0M
2022-12-24 81.11 82.16 77.95 78.84 0.0M
2022-12-23 78.21 88.26 78.21 81.94 0.0M
2022-12-22 81.40 81.63 77.64 77.64 0.0M
2022-12-21 87.91 88.44 81.67 83.00 0.0M
2022-12-20 94.33 94.33 86.91 87.54 0.0M
2022-12-17 92.19 93.54 89.15 89.15 0.0M
2022-12-16 89.84 93.59 89.33 92.26 0.0M
2022-12-15 89.82 92.00 88.05 88.35 0.0M
2022-12-14 85.86 91.63 85.30 88.74 0.0M
2022-12-13 88.95 92.75 88.81 91.73 0.0M
2022-12-10 83.93 87.26 83.69 87.26 0.0M
2022-12-09 86.84 87.18 84.19 84.90 0.0M
2022-12-08 86.76 87.67 86.32 87.18 0.0M
2022-12-07 84.64 87.18 84.44 86.59 0.0M
2022-12-06 84.02 86.68 83.30 84.71 0.0M
2022-12-03 85.54 85.54 80.12 81.57 0.0M
2022-12-02 82.06 82.30 80.89 82.19 0.0M
2022-12-01 84.75 86.04 80.41 81.79 0.0M
2022-11-30 87.62 87.67 84.19 85.43 0.0M
2022-11-29 85.60 88.51 85.01 87.33 0.0M
2022-11-26 82.44 84.39 82.34 82.50 0.0M
2022-11-24 78.73 82.87 78.24 81.72 0.0M
2022-11-23 76.48 77.93 76.13 77.81 0.0M
2022-11-22 79.73 80.37 76.19 77.11 0.0M
2022-11-19 79.03 79.23 77.33 77.68 0.0M
2022-11-18 85.03 85.04 80.32 81.16 0.0M
2022-11-17 87.50 87.63 80.35 81.38 0.0M
2022-11-16 84.22 89.85 79.81 88.31 0.0M
2022-11-15 86.42 86.49 80.54 84.57 0.0M
2022-11-12 85.86 86.87 83.37 85.89 0.0M
2022-11-11 85.08 87.08 82.06 85.78 0.0M
2022-11-10 87.67 92.24 86.48 90.11 0.0M
2022-11-09 80.55 85.85 80.36 84.60 0.0M
2022-11-08 79.71 81.20 79.20 79.95 0.0M
2022-11-05 77.32 81.30 76.91 79.24 0.0M
2022-11-04 83.44 83.46 77.98 79.17 0.0M
2022-11-03 79.88 81.92 79.13 80.93 0.0M
2022-11-02 77.39 80.63 77.21 80.24 0.0M
2022-11-01 80.19 80.19 77.96 78.86 0.0M
2022-10-29 80.79 80.85 77.41 78.12 0.0M
2022-10-28 80.30 83.13 79.49 82.51 0.0M
2022-10-27 82.23 82.59 79.17 80.42 0.0M
2022-10-26 85.54 85.95 81.48 82.21 0.0M
2022-10-25 88.97 90.12 85.59 86.06 0.0M
2022-10-22 87.10 88.15 84.88 87.32 0.0M
2022-10-21 90.65 90.79 85.54 88.35 0.0M
2022-10-20 94.28 94.44 89.95 90.69 0.0M
2022-10-19 93.99 95.14 92.24 92.30 0.0M
2022-10-18 99.53 99.78 96.88 97.32 0.0M
2022-10-15 100.31 104.41 99.51 101.94 0.0M
2022-10-14 109.85 109.91 99.16 101.26 0.0M
2022-10-13 109.01 109.83 107.69 109.19 0.0M
2022-10-12 107.99 108.77 103.95 105.26 0.0M
2022-10-11 104.18 109.89 104.18 107.11 0.0M
2022-10-08 97.98 104.76 97.91 103.37 0.0M
2022-10-07 94.23 97.73 93.90 97.73 0.0M
2022-10-06 98.61 99.90 92.57 92.79 0.0M
2022-10-05 98.53 99.71 96.04 96.83 0.0M
2022-10-04 106.47 107.75 102.32 103.03 0.0M
2022-10-01 107.94 108.93 102.72 106.19 0.0M
2022-09-30 108.93 114.97 107.73 108.31 0.0M
2022-09-29 116.07 117.30 105.61 105.83 0.0M
2022-09-28 106.61 117.07 105.14 113.76 0.0M
2022-09-27 103.14 111.00 100.08 109.09 0.0M
2022-09-24 91.83 105.51 91.73 101.55 0.0M
2022-09-23 89.99 91.94 88.55 89.18 0.0M
2022-09-22 90.62 92.10 86.78 92.05 0.0M
2022-09-21 90.87 91.59 87.71 91.12 0.0M
2022-09-20 94.46 94.72 88.34 88.99 0.0M
2022-09-17 94.95 96.78 92.05 92.42 0.0M
2022-09-16 93.69 93.83 90.14 92.61 0.0M
2022-09-15 96.98 96.98 92.92 93.58 0.0M
2022-09-14 87.01 95.66 85.84 93.89 0.0M
2022-09-13 85.46 86.21 84.47 84.53 0.0M
2022-09-10 84.78 84.99 83.76 84.09 0.0M
2022-09-09 89.67 89.80 85.43 85.57 0.0M
2022-09-08 94.14 94.19 87.68 88.26 0.0M
2022-09-07 88.49 94.08 88.42 94.08 0.0M
2022-09-03 85.34 90.38 83.11 89.19 0.0M
2022-09-02 89.43 91.83 87.17 87.74 0.0M
2022-09-01 90.31 90.64 86.92 88.40 0.0M
2022-08-31 90.56 93.82 89.71 91.11 0.0M
2022-08-30 94.11 94.28 89.50 91.57 0.0M
2022-08-27 85.12 92.47 84.01 91.66 0.0M
2022-08-26 86.59 87.07 83.02 83.32 0.0M
2022-08-25 92.35 92.35 86.45 86.45 0.0M
2022-08-24 94.88 95.10 91.22 93.34 0.0M
2022-08-23 95.20 95.97 92.51 94.75 0.0M
2022-08-20 88.25 92.83 87.82 89.77 0.0M
2022-08-19 87.24 89.02 84.25 86.46 0.0M
2022-08-18 87.95 89.47 84.97 87.47 0.0M
2022-08-17 88.19 89.52 86.27 88.05 0.0M
2022-08-16 92.23 92.31 87.03 88.73 0.0M
2022-08-13 91.25 91.88 89.34 91.01 0.0M
2022-08-12 88.19 92.80 87.88 90.84 0.0M
2022-08-11 88.87 90.30 87.36 90.04 0.0M
2022-08-10 88.24 88.94 87.11 87.49 0.0M
2022-08-09 86.49 89.00 84.17 86.95 0.0M
2022-08-06 86.38 86.38 82.93 84.13 0.0M
2022-08-05 85.04 86.48 83.69 83.69 0.0M
2022-08-04 85.95 86.19 82.70 84.60 0.0M
2022-08-03 87.54 90.38 84.40 88.47 0.0M
2022-08-02 83.64 86.43 82.80 86.34 0.0M
2022-07-30 79.14 81.22 78.73 80.29 0.0M
2022-07-29 80.15 82.06 79.43 80.88 0.0M
2022-07-28 82.84 83.82 80.45 81.77 0.0M
2022-07-27 84.62 87.38 83.90 84.83 0.0M
2022-07-26 84.86 85.69 83.21 83.82 0.0M
2022-07-23 84.42 86.33 83.40 84.53 0.0M
2022-07-22 86.35 87.10 83.86 85.04 0.0M
2022-07-21 87.76 87.88 84.97 86.75 0.0M
2022-07-20 89.44 89.87 87.34 88.61 0.0M
2022-07-19 90.68 92.79 89.94 91.86 0.0M
2022-07-16 89.04 90.81 88.10 89.37 0.0M
2022-07-15 92.61 94.14 90.08 90.73 0.0M
2022-07-14 95.38 95.41 88.33 90.49 0.0M
2022-07-13 88.69 90.51 86.97 90.06 0.0M
2022-07-12 88.78 89.32 86.90 88.05 0.0M
2022-07-09 85.80 86.07 83.05 84.74 0.0M
2022-07-08 85.63 85.88 83.98 85.88 0.0M
2022-07-07 87.70 88.35 84.68 85.88 0.0M
2022-07-06 90.94 91.93 86.99 87.30 0.0M
2022-07-02 90.10 90.70 85.14 85.51 0.0M
2022-07-01 91.38 94.63 87.84 89.39 0.0M
2022-06-30 90.50 92.16 88.61 88.92 0.0M
2022-06-29 86.97 90.62 85.36 90.62 0.0M
2022-06-28 91.86 93.49 87.53 87.58 0.0M
2022-06-25 96.35 96.67 90.82 91.34 0.0M
2022-06-24 98.85 100.10 98.06 98.31 0.0M
2022-06-23 106.09 106.09 99.10 99.66 0.0M
2022-06-22 106.49 106.49 102.49 104.37 0.0M
2022-06-18 113.29 113.59 107.28 110.06 0.0M
2022-06-17 110.35 116.64 109.65 114.36 0.0M
2022-06-16 110.33 110.66 103.97 105.37 0.0M
2022-06-15 112.74 113.32 108.36 111.01 0.0M
2022-06-14 104.64 114.90 103.27 113.72 0.0M
2022-06-11 99.49 103.82 97.33 99.75 0.0M
2022-06-10 94.55 99.01 93.75 98.82 0.0M
2022-06-09 93.96 94.48 91.34 92.68 0.0M
2022-06-08 91.31 91.59 87.33 87.82 0.0M
2022-06-07 91.09 92.02 88.93 89.53 0.0M
2022-06-04 92.55 93.54 90.36 90.50 0.0M
2022-06-03 92.27 92.70 88.34 91.08 0.0M
2022-06-02 92.52 95.43 90.54 91.39 0.0M
2022-06-01 97.17 97.45 92.06 93.10 0.0M
2022-05-28 94.86 94.86 92.71 93.66 0.0M
2022-05-27 97.77 98.18 94.63 96.25 0.0M
2022-05-26 104.63 105.31 98.24 98.79 0.0M
2022-05-25 103.85 106.31 101.73 104.29 0.0M
2022-05-24 106.45 108.97 102.47 102.68 0.0M
2022-05-21 104.16 114.11 102.78 107.80 0.0M
2022-05-20 115.21 115.51 104.89 104.89 0.0M
2022-05-19 103.84 115.65 103.20 114.96 0.0M
2022-05-18 104.65 105.26 99.31 101.20 0.0M
2022-05-17 114.40 114.89 108.26 108.26 0.0M
2022-05-14 118.71 119.55 113.52 113.89 0.0M
2022-05-13 127.95 129.69 121.48 122.11 0.0M
2022-05-12 126.10 127.92 122.67 125.89 0.0M
2022-05-11 122.12 125.54 120.47 120.98 0.0M
2022-05-10 122.79 126.33 122.23 125.93 0.0M
2022-05-07 120.36 125.52 116.17 116.78 0.0M
2022-05-06 107.40 121.46 106.93 119.18 0.0M
2022-05-05 116.35 116.80 104.83 106.62 0.0M
2022-05-04 123.11 123.19 117.10 117.55 0.0M
2022-05-03 125.42 130.76 123.51 124.48 0.0M
2022-04-30 120.60 124.02 117.17 121.98 0.0M
2022-04-29 118.96 121.29 114.81 119.75 0.0M
2022-04-28 125.70 125.70 120.09 123.71 0.0M
2022-04-27 118.88 127.71 118.88 127.50 0.0M
2022-04-26 123.78 124.94 116.03 116.98 0.0M
2022-04-23 111.42 122.82 111.10 122.37 0.0M
2022-04-22 101.27 112.59 100.66 110.93 0.0M
2022-04-21 102.59 105.56 100.94 103.03 0.0M
2022-04-20 110.76 111.27 101.76 106.06 0.0M
2022-04-19 115.84 115.84 110.51 110.90 0.0M
2022-04-15 112.53 116.03 111.30 114.75 0.0M
2022-04-14 122.33 122.33 112.47 113.76 0.0M
2022-04-13 116.13 119.59 113.42 117.26 0.0M
2022-04-12 116.50 118.12 114.99 117.35 0.0M
2022-04-09 113.27 114.97 109.20 112.14 0.0M
2022-04-08 115.73 117.91 111.60 113.33 0.0M
2022-04-07 120.96 124.62 113.22 114.84 0.0M
2022-04-06 108.87 117.79 108.77 116.27 0.0M
2022-04-05 112.89 113.48 106.72 107.11 0.0M
2022-04-02 109.97 112.60 108.05 112.22 0.0M
2022-04-01 109.05 114.21 107.63 111.45 0.0M
2022-03-31 106.29 111.48 104.73 107.41 0.0M
2022-03-30 105.20 107.56 103.42 104.35 0.0M
2022-03-29 113.28 117.20 107.74 108.29 0.0M
2022-03-26 106.02 111.40 104.13 109.21 0.0M
2022-03-25 109.22 110.63 105.10 106.05 0.0M
2022-03-24 110.93 110.94 106.31 108.77 0.0M
2022-03-23 106.53 109.92 105.42 108.22 0.0M
2022-03-22 108.38 112.56 105.89 108.96 0.0M
2022-03-19 111.57 112.13 105.48 106.74 0.0M
2022-03-18 115.80 116.07 107.24 109.25 0.0M
2022-03-17 119.65 122.90 114.48 115.10 0.0M
2022-03-16 126.41 126.41 120.04 122.18 0.0M
2022-03-15 125.94 129.03 118.83 126.26 0.0M
2022-03-12 123.82 127.22 122.10 125.58 0.0M
2022-03-11 131.58 131.58 124.78 125.47 0.0M
2022-03-10 133.27 133.90 125.71 130.86 0.0M
2022-03-09 144.08 147.09 135.69 139.71 0.0M
2022-03-08 130.44 134.64 129.98 133.66 0.0M
2022-03-05 127.19 130.52 125.94 127.85 0.0M
2022-03-04 122.61 127.18 120.37 122.36 0.0M
2022-03-03 131.78 132.42 123.46 124.92 0.0M
2022-03-02 124.52 136.27 123.43 132.80 0.0M
2022-03-01 124.82 128.43 120.77 123.64 0.0M
2022-02-26 125.06 125.40 117.01 117.76 0.0M
2022-02-25 145.63 145.89 125.07 128.50 0.0M
2022-02-24 128.56 131.78 125.35 131.24 0.0M
2022-02-23 134.77 136.55 130.39 130.69 0.0M
2022-02-19 132.89 138.83 132.18 133.64 0.0M
2022-02-18 128.06 134.88 126.84 134.49 0.0M
2022-02-17 130.40 130.40 120.34 122.58 0.0M
2022-02-16 133.68 135.22 128.38 129.05 0.0M
2022-02-15 142.39 147.37 139.60 140.59 0.0M
2022-02-12 128.10 147.39 126.72 141.17 0.0M
2022-02-11 124.49 132.34 118.27 129.10 0.0M
2022-02-10 119.31 121.15 118.44 119.32 0.0M
2022-02-09 122.49 125.10 117.68 118.86 0.0M
2022-02-08 126.71 126.90 122.21 124.13 0.0M
2022-02-05 125.11 129.98 121.58 124.89 0.0M
2022-02-04 124.41 127.67 118.95 125.11 0.0M
2022-02-03 117.70 120.17 114.22 119.61 0.0M
2022-02-02 123.41 127.26 117.90 117.99 0.0M
2022-02-01 133.87 134.71 124.84 125.06 0.0M
2022-01-29 141.07 144.96 131.11 132.44 0.0M
2022-01-28 141.94 145.90 137.86 141.14 0.0M
2022-01-27 145.51 155.98 138.88 148.55 0.0M
2022-01-26 159.20 164.00 146.81 150.80 0.0M
2022-01-25 161.09 172.82 153.26 154.38 0.0M
2022-01-22 138.35 151.80 136.80 149.50 0.0M
2022-01-21 126.44 136.14 122.25 135.60 0.0M
2022-01-20 127.00 130.59 123.90 129.85 0.0M
2022-01-19 122.93 128.82 122.93 127.95 0.0M
2022-01-15 128.67 129.47 116.31 117.57 0.0M
2022-01-14 114.34 124.18 112.58 123.44 0.0M
2022-01-13 113.73 118.19 112.71 113.94 0.0M
2022-01-12 115.85 118.59 110.14 111.61 0.0M
2022-01-11 120.35 127.89 112.48 113.02 0.0M
2022-01-08 117.16 120.30 112.62 113.86 0.0M
2022-01-07 119.95 122.27 115.47 117.82 0.0M
2022-01-06 109.58 121.45 106.83 119.31 0.0M
2022-01-05 107.97 113.34 107.30 109.31 0.0M
2022-01-04 110.20 111.94 107.54 108.45 0.0M
2022-01-01 111.58 112.70 108.74 109.67 0.0M