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
2023-12-30 86.80 89.01 86.02 86.96 0.0M
2023-12-29 85.99 87.67 85.99 86.69 0.0M
2023-12-28 88.50 88.50 86.07 86.22 0.0M
2023-12-27 91.92 91.99 88.87 88.87 0.0M
2023-12-23 89.42 90.70 87.56 88.62 0.0M
2023-12-22 90.39 94.44 89.08 89.85 0.0M
2023-12-21 89.02 94.23 85.25 92.18 0.0M
2023-12-20 89.49 89.52 88.43 88.77 0.0M
2023-12-19 89.87 89.87 87.56 88.67 0.0M
2023-12-16 81.71 88.34 78.22 88.04 0.0M
2023-12-15 80.84 83.57 80.63 80.83 0.0M
2023-12-14 84.75 111.85 80.12 80.83 0.0M
2023-12-13 82.14 83.57 80.73 83.54 0.0M
2023-12-12 83.93 84.03 81.92 82.35 0.0M
2023-12-09 85.31 85.31 80.98 81.11 0.0M
2023-12-08 87.23 87.80 85.68 86.00 0.0M
2023-12-07 84.32 87.13 83.82 86.85 0.0M
2023-12-06 88.14 88.42 85.67 85.76 0.0M
2023-12-05 90.42 92.16 87.54 87.76 0.0M
2023-12-02 86.31 86.76 83.95 85.90 0.0M
2023-12-01 87.61 90.42 86.50 86.71 0.0M
2023-11-30 84.45 88.20 84.42 87.79 0.0M
2023-11-29 86.04 86.70 84.77 85.14 0.0M
2023-11-28 84.92 85.97 84.73 85.15 0.0M
2023-11-25 84.27 84.77 81.64 83.00 0.0M
2023-11-23 80.23 83.97 79.90 83.38 0.0M
2023-11-22 82.34 82.72 79.37 81.77 0.0M
2023-11-21 83.67 83.67 80.80 81.81 0.0M
2023-11-18 82.96 84.68 81.35 81.83 0.0M
2023-11-17 84.58 85.45 82.76 83.23 0.0M
2023-11-16 81.79 85.21 81.21 84.91 0.0M
2023-11-15 82.81 85.43 82.48 83.77 0.0M
2023-11-14 88.40 88.58 81.45 85.51 0.0M
2023-11-11 87.89 87.99 84.99 85.66 0.0M
2023-11-10 83.99 90.37 83.93 88.74 0.0M
2023-11-09 88.36 89.60 84.00 85.04 0.0M
2023-11-08 85.48 86.14 82.94 83.43 0.0M
2023-11-07 83.89 86.42 83.58 84.33 0.0M
2023-11-04 83.03 83.15 81.74 82.83 0.0M
2023-11-03 83.91 85.16 82.82 83.24 0.0M
2023-11-02 87.09 87.71 84.68 85.08 0.0M
2023-11-01 94.57 95.48 87.42 87.94 0.0M
2023-10-31 100.31 100.31 93.99 95.23 0.0M
2023-10-28 100.09 104.00 97.16 102.04 0.0M
2023-10-27 104.01 106.44 99.86 101.97 0.0M
2023-10-26 98.89 107.92 98.89 102.92 0.0M
2023-10-25 107.84 108.01 97.74 98.54 0.0M
2023-10-24 117.70 118.79 105.26 109.00 0.0M
2023-10-21 114.90 117.55 112.15 115.43 0.0M
2023-10-20 104.97 116.47 102.19 116.47 0.0M
2023-10-19 96.54 109.40 96.44 105.89 0.0M
2023-10-18 97.82 99.68 91.98 95.80 0.0M
2023-10-17 102.75 102.75 95.09 95.69 0.0M
2023-10-14 92.54 114.66 92.32 108.10 0.0M
2023-10-13 90.47 97.44 88.85 91.87 0.0M
2023-10-12 92.15 97.85 90.39 90.57 0.0M
2023-10-11 91.30 91.82 88.98 90.10 0.0M
2023-10-10 96.64 96.64 91.26 92.03 0.0M
2023-10-07 99.68 101.60 90.04 91.16 0.0M
2023-10-06 96.78 101.38 94.73 95.59 0.0M
2023-10-05 103.18 103.68 94.89 95.58 0.0M
2023-10-04 98.59 106.79 96.45 104.39 0.0M
2023-10-03 96.18 98.49 92.34 95.39 0.0M
2023-09-30 91.35 96.67 88.02 94.10 0.0M
2023-09-29 97.55 98.07 93.26 93.72 0.0M
2023-09-28 100.51 104.51 96.56 97.09 0.0M
2023-09-27 94.07 105.40 93.12 103.04 0.0M
2023-09-26 94.30 95.09 91.23 91.74 0.0M
2023-09-23 93.78 93.78 88.05 90.54 0.0M
2023-09-22 90.67 94.55 88.82 94.44 0.0M
2023-09-21 83.42 88.57 82.62 88.05 0.0M
2023-09-20 85.26 86.47 81.74 83.54 0.0M
2023-09-19 88.29 89.13 83.82 84.77 0.0M
2023-09-16 82.49 85.83 82.39 84.84 0.0M
2023-09-15 83.51 84.65 82.48 82.48 0.0M
2023-09-14 86.56 86.56 84.83 84.97 0.0M
2023-09-13 85.85 86.94 84.52 85.63 0.0M
2023-09-12 86.38 88.04 84.90 85.19 0.0M
2023-09-09 87.30 87.30 84.41 85.27 0.0M
2023-09-08 91.19 92.96 87.08 87.65 0.0M
2023-09-07 87.08 89.95 86.68 87.85 0.0M
2023-09-06 87.70 88.49 85.46 86.43 0.0M
2023-09-02 81.98 82.71 80.96 82.65 0.0M
2023-09-01 78.99 81.71 78.25 80.80 0.0M
2023-08-31 78.83 79.97 77.95 78.63 0.0M
2023-08-30 81.99 82.17 78.52 79.05 0.0M
2023-08-29 85.36 85.36 82.23 82.23 0.0M
2023-08-26 90.54 93.10 83.05 84.32 0.0M
2023-08-25 88.56 92.50 88.02 92.17 0.0M
2023-08-24 91.79 92.23 88.65 88.99 0.0M
2023-08-23 93.66 96.14 92.03 92.62 0.0M
2023-08-22 98.75 98.91 94.55 95.24 0.0M
2023-08-19 109.39 109.47 96.67 97.28 0.0M
2023-08-18 103.53 109.40 102.19 106.74 0.0M
2023-08-17 102.58 104.99 100.02 104.54 0.0M
2023-08-16 98.40 103.41 98.05 103.28 0.0M
2023-08-15 100.43 101.21 93.57 95.33 0.0M
2023-08-12 101.57 103.57 96.52 96.68 0.0M
2023-08-11 93.14 104.72 90.01 99.78 0.0M
2023-08-10 100.05 106.52 96.48 97.43 0.0M
2023-08-09 97.73 105.13 94.91 94.91 0.0M
2023-08-08 99.68 100.02 92.84 92.99 0.0M
2023-08-05 91.37 102.00 89.12 99.63 0.0M
2023-08-04 100.58 102.24 93.99 94.04 0.0M
2023-08-03 92.92 101.50 92.92 96.20 0.0M
2023-08-02 89.11 89.19 86.86 87.49 0.0M
2023-08-01 88.67 88.67 86.53 86.68 0.0M
2023-07-29 88.27 88.66 85.43 87.38 0.0M
2023-07-28 82.81 97.29 82.81 94.05 0.0M
2023-07-27 90.50 90.52 85.25 85.38 0.0M
2023-07-26 92.37 92.62 89.32 90.00 0.0M
2023-07-25 94.55 95.00 91.61 91.74 0.0M
2023-07-22 93.17 94.05 92.23 93.36 0.0M
2023-07-21 92.89 94.38 90.45 94.06 0.0M
2023-07-20 91.86 93.58 91.43 93.57 0.0M
2023-07-19 96.07 97.08 92.29 92.99 0.0M
2023-07-18 96.57 96.60 93.63 95.98 0.0M
2023-07-15 96.22 98.05 94.80 94.89 0.0M
2023-07-14 94.85 97.70 94.23 96.43 0.0M
2023-07-13 94.66 97.33 91.33 95.85 0.0M
2023-07-12 94.97 95.88 93.96 95.21 0.0M
2023-07-11 95.60 97.30 94.74 95.33 0.0M
2023-07-08 97.83 97.83 92.23 94.49 0.0M
2023-07-07 93.75 104.75 93.74 95.30 0.0M
2023-07-06 88.31 88.84 86.94 87.76 0.0M
2023-07-04 85.71 85.74 83.71 84.17 0.0M
2023-07-01 85.15 85.26 82.33 83.11 0.0M
2023-06-30 86.20 87.13 84.84 85.26 0.0M
2023-06-29 91.28 91.28 85.57 85.79 0.0M
2023-06-28 93.77 94.27 90.16 91.33 0.0M
2023-06-27 96.05 96.97 93.66 95.42 0.0M
2023-06-24 93.83 93.83 88.57 92.34 0.0M
2023-06-23 95.95 96.10 90.09 90.64 0.0M
2023-06-22 97.55 97.62 91.48 92.73 0.0M
2023-06-21 94.34 98.89 94.34 96.26 0.0M
2023-06-17 93.60 94.10 89.44 90.69 0.0M
2023-06-16 94.10 95.89 92.10 93.95 0.0M
2023-06-15 93.85 95.83 91.86 91.91 0.0M
2023-06-14 88.44 92.34 88.33 92.10 0.0M
2023-06-13 91.81 93.08 90.80 92.83 0.0M
2023-06-10 87.77 93.25 87.76 89.70 0.0M
2023-06-09 84.40 88.12 84.15 87.63 0.0M
2023-06-08 85.04 85.47 83.25 84.00 0.0M
2023-06-07 85.78 86.78 83.61 85.74 0.0M
2023-06-06 88.32 88.60 85.24 85.77 0.0M
2023-06-03 83.49 86.18 82.36 86.16 0.0M
2023-06-02 89.44 89.96 84.07 85.07 0.0M
2023-06-01 93.74 95.71 90.30 91.39 0.0M
2023-05-31 93.99 96.92 91.34 91.91 0.0M
2023-05-27 101.52 101.76 93.82 97.57 0.0M
2023-05-26 102.94 105.62 101.07 103.88 0.0M
2023-05-25 105.27 111.47 104.40 106.52 0.0M
2023-05-24 100.26 104.79 98.43 101.91 0.0M
2023-05-23 95.09 98.66 92.83 97.64 0.0M
2023-05-20 88.37 99.02 88.15 94.77 0.0M
2023-05-19 92.73 92.94 88.90 89.06 0.0M
2023-05-18 95.40 95.75 92.42 92.76 0.0M
2023-05-17 96.02 98.16 94.37 97.63 0.0M
2023-05-16 99.39 100.05 94.13 94.65 0.0M
2023-05-13 95.62 101.96 95.43 100.54 0.0M
2023-05-12 99.46 101.60 96.25 97.32 0.0M
2023-05-11 96.69 101.53 94.98 97.53 0.0M
2023-05-10 93.52 93.87 91.95 92.45 0.0M
2023-05-09 94.36 94.85 91.43 91.98 0.0M
2023-05-06 93.79 93.79 90.49 91.80 0.0M
2023-05-05 94.89 108.11 94.46 98.74 0.0M
2023-05-04 91.84 94.90 88.88 91.54 0.0M
2023-05-03 90.18 101.06 89.71 91.46 0.0M
2023-05-02 88.23 89.30 87.02 88.21 0.0M
2023-04-29 85.81 86.90 83.57 86.90 0.0M
2023-04-28 89.41 89.82 85.14 85.79 0.0M
2023-04-27 94.54 94.54 89.12 90.65 0.0M
2023-04-26 96.35 100.39 94.01 94.35 0.0M
2023-04-25 97.81 98.09 93.81 93.96 0.0M
2023-04-22 98.51 100.00 95.64 96.94 0.0M
2023-04-21 98.37 99.81 95.20 98.46 0.0M
2023-04-20 88.57 95.08 87.17 95.04 0.0M
2023-04-19 82.62 88.16 81.69 88.01 0.0M
2023-04-18 81.85 84.58 81.18 83.15 0.0M
2023-04-15 85.49 87.62 83.97 84.01 0.0M
2023-04-14 84.41 85.44 82.63 84.73 0.0M
2023-04-13 88.51 90.01 84.36 87.06 0.0M
2023-04-12 85.79 86.53 83.81 85.92 0.0M
2023-04-11 88.78 88.78 85.45 85.94 0.0M
2023-04-07 87.28 88.36 82.93 84.64 0.0M
2023-04-06 87.52 88.82 85.85 85.92 0.0M
2023-04-05 84.92 89.49 84.18 84.72 0.0M
2023-04-04 86.09 87.17 83.71 84.07 0.0M
2023-04-01 85.39 87.53 82.96 87.53 0.0M
2023-03-31 87.31 89.97 85.12 85.34 0.0M
2023-03-30 88.62 90.01 87.37 87.78 0.0M
2023-03-29 94.77 96.83 91.39 91.41 0.0M
2023-03-28 97.23 98.60 94.73 95.07 0.0M
2023-03-25 108.69 112.39 99.43 99.72 0.0M
2023-03-24 100.23 109.71 94.36 102.92 0.0M
2023-03-23 100.60 103.10 95.84 102.64 0.0M
2023-03-22 100.57 104.03 98.98 101.19 0.0M
2023-03-21 125.42 126.00 109.88 110.16 0.0M
2023-03-18 114.58 126.05 113.38 124.75 0.0M
2023-03-17 123.66 124.74 107.93 110.77 0.0M
2023-03-16 123.09 137.65 119.64 122.75 0.0M
2023-03-15 100.50 109.98 93.31 104.90 0.0M
2023-03-14 127.73 128.34 105.83 114.54 0.0M
2023-03-11 91.91 126.77 91.02 108.62 0.0M
2023-03-10 74.56 92.26 73.60 92.04 0.0M
2023-03-09 78.79 78.86 73.70 74.67 0.0M
2023-03-08 77.36 78.95 75.32 78.54 0.0M
2023-03-07 78.47 78.48 75.89 76.41 0.0M
2023-03-04 76.63 76.99 75.08 75.93 0.0M
2023-03-03 81.87 82.09 77.04 77.34 0.0M
2023-03-02 81.32 82.11 79.40 80.55 0.0M
2023-03-01 82.97 83.00 79.22 80.76 0.0M
2023-02-28 84.56 85.23 82.31 83.21 0.0M
2023-02-25 87.87 90.34 84.86 85.26 0.0M
2023-02-24 89.43 90.47 85.07 85.16 0.0M
2023-02-23 95.66 95.66 90.13 91.24 0.0M
2023-02-22 93.02 96.90 91.28 95.99 0.0M
2023-02-18 89.97 90.81 87.19 87.97 0.0M
2023-02-17 88.62 91.71 84.19 88.25 0.0M
2023-02-16 89.59 89.63 82.94 84.81 0.0M
2023-02-15 93.88 94.48 86.49 89.20 0.0M
2023-02-14 95.90 96.82 91.88 93.95 0.0M
2023-02-11 97.80 100.21 94.75 95.63 0.0M
2023-02-10 92.53 100.53 91.95 97.96 0.0M
2023-02-09 90.85 95.77 89.72 94.83 0.0M
2023-02-08 86.12 87.51 83.25 84.54 0.0M
2023-02-07 86.53 86.53 83.85 85.10 0.0M
2023-02-04 86.00 86.00 81.37 83.49 0.0M
2023-02-03 79.17 86.78 77.63 84.97 0.0M
2023-02-02 83.90 86.32 79.54 81.20 0.0M
2023-02-01 86.34 87.74 83.90 83.90 0.0M
2023-01-31 86.22 86.35 84.54 86.13 0.0M
2023-01-28 82.95 83.60 80.01 83.31 0.0M
2023-01-27 81.51 83.73 80.15 81.60 0.0M
2023-01-26 81.57 84.70 80.58 80.74 0.0M
2023-01-25 79.27 79.95 77.21 79.37 0.0M
2023-01-24 82.33 82.51 77.88 78.34 0.0M
2023-01-21 85.35 85.82 80.57 81.03 0.0M
2023-01-20 87.38 87.94 84.00 85.14 0.0M
2023-01-19 83.17 86.35 82.91 85.33 0.0M
2023-01-18 83.09 84.03 81.10 83.44 0.0M
2023-01-14 79.55 81.17 78.12 80.89 0.0M
2023-01-13 78.54 79.80 75.98 78.79 0.0M
2023-01-12 77.21 78.97 76.96 78.94 0.0M
2023-01-11 77.87 77.89 75.71 76.02 0.0M
2023-01-10 75.87 77.47 74.53 77.27 0.0M
2023-01-07 74.43 75.31 72.27 73.88 0.0M
2023-01-06 77.66 78.61 75.62 75.96 0.0M
2023-01-05 79.45 80.10 76.60 76.65 0.0M
2023-01-04 78.85 82.83 78.41 80.34 0.0M