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
2024-12-31 108.74 112.80 97.10 103.05 0.0M
2024-12-28 96.64 114.09 95.96 98.81 0.0M
2024-12-27 95.06 102.47 91.97 92.77 0.0M
2024-12-25 101.49 101.49 90.65 91.05 0.0M
2024-12-24 112.38 117.95 102.28 102.34 0.0M
2024-12-21 137.69 137.69 110.93 114.01 0.0M
2024-12-20 59.31 136.42 59.31 136.29 0.0M
2024-12-19 101.09 131.73 97.75 129.79 0.0M
2024-12-18 100.04 101.19 95.78 100.73 0.0M
2024-12-17 96.94 98.54 95.89 98.35 0.0M
2024-12-14 96.78 101.46 95.96 96.50 0.0M
2024-12-13 98.93 100.82 96.91 99.43 0.0M
2024-12-12 95.28 99.39 94.75 98.12 0.0M
2024-12-11 93.29 95.94 92.32 94.35 0.0M
2024-12-10 91.01 94.76 90.05 93.84 0.0M
2024-12-07 84.95 89.05 83.56 87.38 0.0M
2024-12-06 88.21 88.81 86.05 86.95 0.0M
2024-12-05 86.85 87.94 85.58 86.48 0.0M
2024-12-04 88.02 89.67 85.67 86.43 0.0M
2024-12-03 89.63 90.32 86.61 87.11 0.0M
2024-11-30 87.88 87.88 86.10 86.32 0.0M
2024-11-28 89.50 94.20 87.86 88.36 0.0M
2024-11-27 89.12 89.39 85.46 87.71 0.0M
2024-11-26 92.16 96.01 88.77 88.79 0.0M
2024-11-23 99.87 100.27 94.98 95.13 0.0M
2024-11-22 98.50 106.06 97.10 101.30 0.0M
2024-11-21 99.70 109.14 98.88 102.20 0.0M
2024-11-20 105.01 105.01 94.50 97.37 0.0M
2024-11-19 99.52 100.12 92.38 93.81 0.0M
2024-11-16 93.30 110.17 92.10 98.93 0.0M
2024-11-15 91.80 93.61 89.47 90.43 0.0M
2024-11-14 92.25 93.10 89.48 91.76 0.0M
2024-11-13 90.17 92.58 88.33 89.45 0.0M
2024-11-12 89.05 90.80 88.53 90.73 0.0M
2024-11-09 88.46 89.62 86.75 87.76 0.0M
2024-11-08 93.83 161.76 88.17 88.60 0.0M
2024-11-07 91.74 99.16 89.42 97.24 0.0M
2024-11-06 121.71 121.74 113.27 114.32 0.0M
2024-11-05 121.08 123.43 119.28 121.80 0.0M
2024-11-02 120.30 121.51 116.07 119.12 0.0M
2024-11-01 117.43 124.95 117.43 121.89 0.0M
2024-10-31 110.32 112.80 109.50 112.77 0.0M
2024-10-30 113.41 114.42 108.68 108.70 0.0M
2024-10-29 114.51 114.55 111.87 112.23 0.0M
2024-10-26 107.93 117.68 107.08 117.50 0.0M
2024-10-25 107.53 112.98 107.53 109.84 0.0M
2024-10-24 101.35 112.51 101.34 108.11 0.0M
2024-10-23 105.28 105.46 99.85 100.50 0.0M
2024-10-22 104.41 106.57 102.79 102.96 0.0M
2024-10-19 104.94 105.10 100.09 100.95 0.0M
2024-10-18 109.44 110.41 105.30 105.89 0.0M
2024-10-17 112.66 115.62 110.98 111.62 0.0M
2024-10-16 105.76 113.62 105.40 112.90 0.0M
2024-10-15 113.93 114.10 107.22 107.22 0.0M
2024-10-12 117.44 118.29 112.97 113.99 0.0M
2024-10-11 119.22 120.51 117.32 117.43 0.0M
2024-10-10 124.23 124.49 118.67 119.36 0.0M
2024-10-09 117.70 117.86 113.32 114.82 0.0M
2024-10-08 115.29 123.37 112.81 122.58 0.0M
2024-10-05 112.95 113.92 109.06 110.63 0.0M
2024-10-04 110.85 115.97 108.31 115.64 0.0M
2024-10-03 112.52 115.63 106.58 107.97 0.0M
2024-10-02 100.41 117.68 100.41 110.14 0.0M
2024-10-01 103.57 105.43 98.92 99.34 0.0M
2024-09-28 90.55 101.75 90.41 101.34 0.0M
2024-09-27 91.79 92.42 89.82 89.86 0.0M
2024-09-26 92.09 93.53 90.34 90.48 0.0M
2024-09-25 94.95 97.34 90.42 90.93 0.0M
2024-09-24 96.22 97.45 93.48 94.41 0.0M
2024-09-21 99.14 99.56 93.65 94.27 0.0M
2024-09-20 100.76 102.06 97.21 97.46 0.0M
2024-09-19 107.87 123.78 101.45 105.43 0.0M
2024-09-18 106.77 109.04 103.56 107.19 0.0M
2024-09-17 106.00 110.98 105.98 106.67 0.0M
2024-09-14 104.89 105.65 99.23 101.88 0.0M
2024-09-13 103.60 107.21 101.40 103.94 0.0M
2024-09-12 109.70 120.01 101.69 102.90 0.0M
2024-09-11 111.00 116.65 106.76 107.20 0.0M
2024-09-10 117.86 118.65 110.04 110.85 0.0M
2024-09-07 110.72 129.28 106.87 119.33 0.0M
2024-09-06 120.53 123.38 113.61 115.01 0.0M
2024-09-05 134.78 135.69 114.35 123.47 0.0M
2024-09-04 100.28 137.64 100.27 129.79 0.0M
2024-08-31 95.43 98.89 91.46 93.73 0.0M
2024-08-30 99.36 100.28 93.71 97.08 0.0M
2024-08-29 95.78 109.78 95.15 106.32 0.0M
2024-08-28 102.34 103.08 93.35 93.45 0.0M
2024-08-27 101.08 103.44 98.90 100.68 0.0M
2024-08-24 109.41 117.95 99.09 99.22 0.0M
2024-08-23 105.95 116.02 105.33 112.53 0.0M
2024-08-22 101.51 109.11 101.51 106.72 0.0M
2024-08-21 100.58 105.01 99.48 101.74 0.0M
2024-08-20 104.29 104.73 97.18 98.82 0.0M
2024-08-17 108.83 108.83 101.59 103.42 0.0M
2024-08-16 103.59 106.21 100.16 105.42 0.0M
2024-08-15 118.32 118.46 107.46 107.81 0.0M
2024-08-14 118.37 118.74 113.78 113.89 0.0M
2024-08-13 114.90 124.48 107.36 121.94 0.0M
2024-08-10 134.54 135.64 114.12 114.63 0.0M
2024-08-09 144.83 146.39 134.16 134.34 0.0M
2024-08-08 136.43 154.79 129.46 151.24 0.0M
2024-08-07 169.68 170.42 137.05 150.09 0.0M
2024-08-06 136.81 192.49 136.81 173.32 0.0M
2024-08-03 119.84 162.68 119.03 136.81 0.0M
2024-08-02 94.00 117.24 93.31 111.18 0.0M
2024-08-01 93.77 95.47 87.98 94.25 0.0M
2024-07-31 92.54 101.85 92.43 99.97 0.0M
2024-07-30 96.35 97.71 92.75 93.51 0.0M
2024-07-27 101.10 101.53 93.87 94.61 0.0M
2024-07-26 104.22 109.66 95.54 104.38 0.0M
2024-07-25 93.06 106.97 89.72 106.12 0.0M
2024-07-24 93.54 94.25 87.94 88.51 0.0M
2024-07-23 97.52 97.52 90.60 93.66 0.0M
2024-07-20 94.88 101.71 93.64 97.93 0.0M
2024-07-19 85.99 95.55 83.84 94.71 0.0M
2024-07-18 85.38 89.08 84.02 88.28 0.0M
2024-07-17 83.47 83.83 80.53 82.40 0.0M
2024-07-16 82.50 84.25 80.90 83.86 0.0M
2024-07-13 82.32 82.32 72.07 81.61 0.0M
2024-07-12 82.47 86.96 82.39 84.47 0.0M
2024-07-11 82.53 83.83 81.37 83.41 0.0M
2024-07-10 78.36 79.24 77.56 78.58 0.0M
2024-07-09 79.93 80.11 78.19 78.59 0.0M
2024-07-06 77.69 79.07 77.60 78.80 0.0M
2024-07-04 76.55 79.51 76.47 78.07 0.0M
2024-07-03 76.86 78.92 75.30 77.06 0.0M
2024-07-02 80.87 80.96 75.82 76.05 0.0M
2024-06-29 80.13 80.13 76.65 79.48 0.0M
2024-06-28 82.38 82.54 79.22 79.50 0.0M
2024-06-27 83.29 83.55 80.54 81.45 0.0M
2024-06-26 84.46 85.15 80.38 82.87 0.0M
2024-06-25 86.04 86.23 83.21 84.80 0.0M
2024-06-22 86.09 87.31 81.69 83.31 0.0M
2024-06-21 79.89 86.59 79.76 85.72 0.0M
2024-06-19 84.07 84.07 80.46 80.63 0.0M
2024-06-18 85.20 85.42 82.25 83.34 0.0M
2024-06-15 82.95 84.49 80.74 83.72 0.0M
2024-06-14 77.68 80.28 76.74 78.20 0.0M
2024-06-13 78.52 78.83 68.09 77.60 0.0M
2024-06-12 82.51 84.03 79.62 79.95 0.0M
2024-06-11 80.54 80.63 78.77 78.97 0.0M
2024-06-08 78.39 78.77 75.52 76.65 0.0M
2024-06-07 75.62 79.50 75.31 77.91 0.0M
2024-06-06 77.29 78.13 74.82 75.24 0.0M
2024-06-05 81.00 81.73 77.65 77.65 0.0M
2024-06-04 80.05 82.85 78.41 78.79 0.0M
2024-06-01 81.35 85.16 78.26 78.27 0.0M
2024-05-31 83.91 84.34 79.95 83.44 0.0M
2024-05-30 85.37 85.93 81.97 83.79 0.0M
2024-05-29 82.14 84.33 81.25 81.64 0.0M
2024-05-25 84.39 84.40 78.20 79.09 0.0M
2024-05-24 78.39 89.63 77.82 84.62 0.0M
2024-05-23 78.37 85.97 76.23 79.96 0.0M
2024-05-22 80.06 80.65 77.03 77.62 0.0M
2024-05-21 80.37 80.57 79.07 79.45 0.0M
2024-05-18 77.22 79.33 77.16 78.43 0.0M
2024-05-17 76.73 78.12 75.18 77.74 0.0M
2024-05-16 76.58 77.23 74.86 76.31 0.0M
2024-05-15 77.75 79.14 77.59 77.65 0.0M
2024-05-14 76.39 77.94 74.66 77.55 0.0M
2024-05-11 73.96 74.79 72.88 73.26 0.0M
2024-05-10 74.60 75.28 73.65 73.77 0.0M
2024-05-09 74.25 75.50 74.02 74.50 0.0M
2024-05-08 73.39 75.32 73.17 74.54 0.0M
2024-05-07 75.27 75.27 73.30 73.46 0.0M
2024-05-04 75.43 76.79 74.36 74.57 0.0M
2024-05-03 80.30 83.81 78.37 78.59 0.0M
2024-05-02 83.57 123.55 76.73 81.93 0.0M
2024-05-01 79.44 81.96 77.22 81.82 0.0M
2024-04-30 80.06 80.65 77.39 78.22 0.0M
2024-04-27 82.58 83.09 79.56 79.56 0.0M
2024-04-26 90.38 91.02 82.37 82.54 0.0M
2024-04-25 82.70 85.02 81.73 83.61 0.0M
2024-04-24 87.38 87.59 82.02 82.36 0.0M
2024-04-23 95.60 96.22 89.26 89.54 0.0M
2024-04-20 99.41 102.87 96.75 99.09 0.0M
2024-04-19 96.80 98.89 92.96 95.99 0.0M
2024-04-18 99.34 102.82 94.79 98.76 0.0M
2024-04-17 107.13 107.53 97.82 99.25 0.0M
2024-04-16 98.45 111.58 93.95 109.64 0.0M
2024-04-13 94.59 112.86 94.42 102.72 0.0M
2024-04-12 92.57 96.33 88.73 89.40 0.0M
2024-04-11 93.64 95.61 90.67 91.76 0.0M
2024-04-10 85.85 90.01 84.26 84.45 0.0M
2024-04-09 90.48 90.88 85.76 86.26 0.0M
2024-04-06 90.75 91.66 88.43 90.58 0.0M
2024-04-05 79.61 91.07 77.81 90.04 0.0M
2024-04-04 84.29 85.34 80.53 81.08 0.0M
2024-04-03 82.14 86.64 82.14 82.76 0.0M
2024-04-02 79.81 82.96 78.28 78.45 0.0M
2024-03-29 76.50 78.10 75.79 76.57 0.0M
2024-03-28 76.19 78.08 75.20 76.00 0.0M
2024-03-27 76.42 79.28 75.02 76.77 0.0M
2024-03-26 78.85 78.87 76.19 76.60 0.0M
2024-03-23 77.20 77.79 74.88 76.49 0.0M
2024-03-22 79.63 81.10 77.14 77.30 0.0M
2024-03-21 83.95 84.26 78.64 78.87 0.0M
2024-03-20 86.86 87.14 83.65 83.90 0.0M
2024-03-19 92.00 92.06 86.63 86.78 0.0M
2024-03-16 90.23 96.23 89.82 92.17 0.0M
2024-03-15 85.45 92.61 85.34 88.75 0.0M
2024-03-14 86.44 87.32 85.85 86.27 0.0M
2024-03-13 87.39 88.46 83.66 83.76 0.0M
2024-03-12 90.61 92.14 88.13 88.97 0.0M
2024-03-09 80.78 91.32 80.42 86.56 0.0M
2024-03-08 81.93 83.07 81.93 82.13 0.0M
2024-03-07 81.47 83.81 81.43 83.11 0.0M
2024-03-06 80.36 86.14 80.36 83.91 0.0M
2024-03-05 79.87 80.41 78.97 79.41 0.0M
2024-03-02 76.69 80.97 76.34 77.68 0.0M
2024-03-01 78.95 80.68 77.03 77.45 0.0M
2024-02-29 80.35 81.56 79.60 80.36 0.0M
2024-02-28 79.45 79.62 77.99 78.54 0.0M
2024-02-27 79.99 81.04 79.59 80.50 0.0M
2024-02-24 79.89 80.32 78.17 78.86 0.0M
2024-02-23 80.88 81.01 77.99 80.88 0.0M
2024-02-22 86.83 87.71 84.35 84.66 0.0M
2024-02-21 88.79 90.61 85.56 86.10 0.0M
2024-02-17 82.88 85.01 80.03 82.63 0.0M
2024-02-16 82.53 85.33 81.94 82.40 0.0M
2024-02-15 88.59 89.04 81.44 83.17 0.0M
2024-02-14 88.01 101.46 85.10 93.19 0.0M
2024-02-13 82.95 85.37 82.80 84.63 0.0M
2024-02-10 82.46 84.85 81.53 81.94 0.0M
2024-02-09 85.25 86.77 82.80 83.07 0.0M
2024-02-08 79.83 82.26 79.60 80.54 0.0M
2024-02-07 78.60 80.30 76.68 76.97 0.0M
2024-02-06 84.69 86.82 78.81 79.58 0.0M
2024-02-03 85.99 86.51 82.56 83.31 0.0M
2024-02-02 85.95 89.66 83.01 84.83 0.0M
2024-02-01 82.12 89.40 81.99 87.56 0.0M
2024-01-31 83.69 83.94 81.80 82.24 0.0M
2024-01-30 83.92 84.92 83.01 83.40 0.0M
2024-01-27 81.42 82.20 79.87 82.20 0.0M
2024-01-26 80.57 81.81 79.75 81.39 0.0M
2024-01-25 75.61 81.16 74.65 80.94 0.0M
2024-01-24 78.19 78.78 76.08 76.67 0.0M
2024-01-23 83.42 83.45 78.63 79.17 0.0M
2024-01-20 84.93 85.73 81.57 81.95 0.0M
2024-01-19 88.62 90.10 86.07 86.34 0.0M
2024-01-18 95.97 96.19 88.82 91.36 0.0M
2024-01-17 90.32 93.66 88.35 89.59 0.0M
2024-01-13 75.63 86.07 75.14 86.07 0.0M
2024-01-12 76.14 79.81 75.46 75.54 0.0M
2024-01-11 79.72 79.98 76.46 77.09 0.0M
2024-01-10 82.37 82.56 78.32 78.59 0.0M
2024-01-09 85.62 85.62 80.23 81.26 0.0M
2024-01-06 86.46 86.48 82.55 82.87 0.0M
2024-01-05 89.92 90.41 86.68 87.59 0.0M
2024-01-04 89.26 92.31 86.23 89.65 0.0M
2024-01-03 91.86 92.82 87.59 88.09 0.0M