CBOE VX Futures 1st Near-Term Month Indicative Daily Settlement Value (VXIND1)

VXIND1
🏛️ 미국 →
17.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 14.05 14.05 14.05 14.05 0.0M
2023-12-29 13.98 13.99 13.98 13.98 0.0M
2023-12-28 13.98 13.99 13.97 13.99 0.0M
2023-12-27 14.58 14.61 14.58 14.61 0.0M
2023-12-23 15.05 15.05 15.04 15.04 0.0M
2023-12-22 15.43 15.44 15.43 15.44 0.0M
2023-12-21 15.80 15.81 15.80 15.81 0.0M
2023-12-20 12.41 12.41 12.41 12.41 0.0M
2023-12-19 12.44 12.44 12.41 12.42 0.0M
2023-12-16 12.46 12.46 12.45 12.46 0.0M
2023-12-15 12.33 12.33 12.30 12.30 0.0M
2023-12-14 12.17 12.18 12.16 12.18 0.0M
2023-12-13 12.39 12.40 12.39 12.40 0.0M
2023-12-12 12.94 12.95 12.94 12.95 0.0M
2023-12-09 13.30 13.34 13.30 13.34 0.0M
2023-12-08 13.72 13.75 13.72 13.75 0.0M
2023-12-07 13.80 13.80 13.74 13.74 0.0M
2023-12-06 13.65 13.66 13.65 13.66 0.0M
2023-12-05 13.77 13.80 13.77 13.80 0.0M
2023-12-02 13.59 13.70 13.59 13.70 0.0M
2023-12-01 13.74 13.76 13.72 13.76 0.0M
2023-11-30 13.98 14.00 13.98 14.00 0.0M
2023-11-29 13.75 13.78 13.75 13.78 0.0M
2023-11-28 13.95 13.98 13.95 13.95 0.0M
2023-11-25 13.85 13.85 13.85 13.85 0.0M
2023-11-23 14.59 14.60 14.56 14.56 0.0M
2023-11-22 14.45 14.46 14.45 14.45 0.0M
2023-11-21 14.76 14.79 14.76 14.78 0.0M
2023-11-18 14.90 14.92 14.90 14.90 0.0M
2023-11-17 15.10 15.15 15.10 15.15 0.0M
2023-11-16 15.35 15.35 15.35 15.35 0.0M
2023-11-15 14.26 14.28 14.26 14.27 0.0M
2023-11-14 14.80 14.82 14.80 14.80 0.0M
2023-11-11 14.90 14.90 14.90 14.90 0.0M
2023-11-10 15.90 15.90 15.87 15.89 0.0M
2023-11-09 15.10 15.14 15.10 15.11 0.0M
2023-11-08 15.50 15.50 15.50 15.50 0.0M
2023-11-07 15.61 15.65 15.61 15.65 0.0M
2023-11-04 16.15 16.15 16.15 16.15 0.0M
2023-11-03 16.60 16.60 16.56 16.56 0.0M
2023-11-02 17.30 17.30 17.30 17.30 0.0M
2023-11-01 18.10 18.13 18.10 18.13 0.0M
2023-10-31 19.61 19.62 19.59 19.59 0.0M
2023-10-28 21.29 21.29 21.19 21.19 0.0M
2023-10-27 20.50 20.54 20.50 20.54 0.0M
2023-10-26 20.30 20.30 20.30 20.30 0.0M
2023-10-25 19.00 19.09 19.00 19.09 0.0M
2023-10-24 20.04 20.04 20.00 20.00 0.0M
2023-10-21 20.70 20.73 20.70 20.73 0.0M
2023-10-20 20.57 20.57 20.55 20.55 0.0M
2023-10-19 19.56 19.60 19.56 19.60 0.0M
2023-10-18 17.85 17.85 17.85 17.85 0.0M
2023-10-17 17.10 17.16 17.10 17.16 0.0M
2023-10-14 19.33 19.33 19.26 19.26 0.0M
2023-10-13 16.90 16.95 16.90 16.95 0.0M
2023-10-12 16.50 16.50 16.50 16.50 0.0M
2023-10-11 17.00 17.00 16.98 16.99 0.0M
2023-10-10 17.63 17.65 17.63 17.65 0.0M
2023-10-07 18.00 18.04 18.00 18.03 0.0M
2023-10-06 18.20 18.20 18.20 18.20 0.0M
2023-10-05 18.52 18.52 18.51 18.52 0.0M
2023-10-04 19.69 19.69 19.66 19.66 0.0M
2023-10-03 17.84 17.85 17.84 17.85 0.0M
2023-09-30 17.75 17.78 17.75 17.77 0.0M
2023-09-29 17.35 17.35 17.35 17.35 0.0M
2023-09-28 18.34 18.34 18.30 18.30 0.0M
2023-09-27 19.20 19.20 19.17 19.17 0.0M
2023-09-26 17.50 17.50 17.50 17.50 0.0M
2023-09-23 17.47 17.49 17.46 17.49 0.0M
2023-09-22 17.45 17.49 17.45 17.49 0.0M
2023-09-21 16.19 16.20 16.17 16.17 0.0M
2023-09-20 14.05 14.05 14.05 14.05 0.0M
2023-09-19 14.10 14.10 14.10 14.10 0.0M
2023-09-16 14.25 14.25 14.25 14.25 0.0M
2023-09-15 13.35 13.37 13.35 13.37 0.0M
2023-09-14 14.00 14.00 14.00 14.00 0.0M
2023-09-13 14.64 14.64 14.63 14.64 0.0M
2023-09-12 14.63 14.64 14.58 14.58 0.0M
2023-09-09 14.91 14.95 14.91 14.94 0.0M
2023-09-08 15.30 15.30 15.30 15.30 0.0M
2023-09-07 15.31 15.35 15.31 15.35 0.0M
2023-09-06 14.95 14.99 14.95 14.99 0.0M
2023-09-02 14.80 14.80 14.79 14.80 0.0M
2023-09-01 15.02 15.04 15.01 15.04 0.0M
2023-08-31 15.30 15.30 15.30 15.30 0.0M
2023-08-30 15.92 15.92 15.90 15.90 0.0M
2023-08-29 16.42 16.43 16.42 16.43 0.0M
2023-08-26 17.19 17.20 17.18 17.18 0.0M
2023-08-25 18.00 18.01 18.00 18.01 0.0M
2023-08-24 17.25 17.29 17.25 17.29 0.0M
2023-08-23 17.94 17.94 17.90 17.90 0.0M
2023-08-22 17.86 17.86 17.85 17.85 0.0M
2023-08-19 18.45 18.48 18.45 18.45 0.0M
2023-08-18 18.84 18.85 18.83 18.85 0.0M
2023-08-17 17.98 18.02 17.98 18.01 0.0M
2023-08-16 16.15 16.17 16.15 16.17 0.0M
2023-08-15 14.85 14.85 14.84 14.85 0.0M
2023-08-12 15.35 15.39 15.35 15.35 0.0M
2023-08-11 16.00 16.01 16.00 16.01 0.0M
2023-08-10 16.29 16.35 16.29 16.35 0.0M
2023-08-09 16.47 16.50 16.47 16.50 0.0M
2023-08-08 16.30 16.30 16.29 16.29 0.0M
2023-08-05 17.51 17.53 17.51 17.51 0.0M
2023-08-04 16.73 16.75 16.73 16.75 0.0M
2023-08-03 16.66 16.70 16.66 16.70 0.0M
2023-08-02 15.10 15.10 15.07 15.07 0.0M
2023-08-01 14.90 14.90 14.86 14.86 0.0M
2023-07-29 14.96 14.99 14.96 14.99 0.0M
2023-07-28 15.70 15.70 15.66 15.69 0.0M
2023-07-27 14.90 14.90 14.89 14.89 0.0M
2023-07-26 15.32 15.35 15.32 15.35 0.0M
2023-07-25 15.37 15.38 15.36 15.38 0.0M
2023-07-22 15.62 15.63 15.61 15.61 0.0M
2023-07-21 15.85 15.85 15.85 15.85 0.0M
2023-07-20 15.86 15.91 15.86 15.91 0.0M
2023-07-19 13.30 13.30 13.30 13.30 0.0M
2023-07-18 13.70 13.70 13.70 13.70 0.0M
2023-07-15 13.80 13.80 13.80 13.80 0.0M
2023-07-14 14.19 14.19 14.19 14.19 0.0M
2023-07-13 14.30 14.30 14.29 14.29 0.0M
2023-07-12 15.55 15.55 15.55 15.55 0.0M
2023-07-11 15.80 15.80 15.77 15.77 0.0M
2023-07-08 15.88 15.88 15.86 15.86 0.0M
2023-07-07 16.15 16.17 16.15 16.17 0.0M
2023-07-06 15.27 15.28 15.26 15.28 0.0M
2023-07-04 14.89 14.89 14.89 14.89 0.0M
2023-07-01 15.05 15.05 15.01 15.01 0.0M
2023-06-30 15.30 15.33 15.30 15.33 0.0M
2023-06-29 15.00 15.00 14.99 14.99 0.0M
2023-06-28 15.55 15.58 15.55 15.56 0.0M
2023-06-27 16.03 16.03 16.00 16.00 0.0M
2023-06-24 16.00 16.00 15.95 15.95 0.0M
2023-06-23 15.75 15.78 15.75 15.78 0.0M
2023-06-22 16.19 16.19 16.16 16.18 0.0M
2023-06-21 14.05 14.05 14.03 14.03 0.0M
2023-06-17 14.35 14.35 14.34 14.35 0.0M
2023-06-16 15.11 15.11 15.10 15.10 0.0M
2023-06-15 14.80 14.80 14.78 14.78 0.0M
2023-06-14 15.35 15.35 15.32 15.32 0.0M
2023-06-13 15.55 15.56 15.55 15.56 0.0M
2023-06-10 15.21 15.24 15.21 15.24 0.0M
2023-06-09 14.99 15.01 14.99 15.01 0.0M
2023-06-08 15.46 15.46 15.45 15.45 0.0M
2023-06-07 15.40 15.42 15.40 15.42 0.0M
2023-06-06 16.50 16.50 16.50 16.50 0.0M
2023-06-03 16.95 16.95 16.95 16.95 0.0M
2023-06-02 17.70 17.70 17.70 17.70 0.0M
2023-06-01 18.86 18.87 18.86 18.87 0.0M
2023-05-31 18.95 18.97 18.95 18.97 0.0M
2023-05-27 19.58 19.59 19.56 19.58 0.0M
2023-05-26 20.35 20.43 20.35 20.43 0.0M
2023-05-25 21.03 21.03 21.00 21.00 0.0M
2023-05-24 20.03 20.05 20.02 20.05 0.0M
2023-05-23 19.67 19.67 19.67 19.67 0.0M
2023-05-20 19.63 19.65 19.63 19.65 0.0M
2023-05-19 19.16 19.16 19.15 19.15 0.0M
2023-05-18 19.95 19.98 19.95 19.98 0.0M
2023-05-17 18.30 18.30 18.28 18.28 0.0M
2023-05-16 17.80 17.81 17.80 17.80 0.0M
2023-05-13 18.50 18.54 18.50 18.54 0.0M
2023-05-12 18.60 18.60 18.60 18.60 0.0M
2023-05-11 18.85 18.85 18.85 18.85 0.0M
2023-05-10 19.40 19.42 19.40 19.42 0.0M
2023-05-09 19.03 19.03 19.00 19.00 0.0M
2023-05-06 19.26 19.29 19.26 19.29 0.0M
2023-05-05 21.20 21.20 21.18 21.19 0.0M
2023-05-04 19.99 19.99 19.95 19.95 0.0M
2023-05-03 19.30 19.34 19.30 19.34 0.0M
2023-05-02 18.15 18.17 18.15 18.17 0.0M
2023-04-29 18.45 18.45 18.44 18.44 0.0M
2023-04-28 19.45 19.45 19.44 19.45 0.0M
2023-04-27 20.36 20.42 20.35 20.42 0.0M
2023-04-26 21.00 21.03 21.00 21.02 0.0M
2023-04-25 19.30 19.33 19.30 19.33 0.0M
2023-04-22 19.39 19.41 19.39 19.41 0.0M
2023-04-21 19.84 19.85 19.84 19.84 0.0M
2023-04-20 19.41 19.41 19.40 19.40 0.0M
2023-04-19 17.10 17.10 17.05 17.05 0.0M
2023-04-18 17.40 17.42 17.40 17.42 0.0M
2023-04-15 18.30 18.35 18.29 18.35 0.0M
2023-04-14 18.71 18.73 18.70 18.73 0.0M
2023-04-13 19.99 19.99 19.95 19.95 0.0M
2023-04-12 19.75 19.77 19.75 19.77 0.0M
2023-04-11 19.81 19.83 19.80 19.80 0.0M
2023-04-07 19.95 19.98 19.95 19.98 0.0M
2023-04-06 20.43 20.43 20.41 20.42 0.0M
2023-04-05 20.60 20.60 20.60 20.60 0.0M
2023-04-04 20.25 20.25 20.21 20.21 0.0M
2023-04-01 20.70 20.76 20.70 20.76 0.0M
2023-03-31 20.85 20.85 20.83 20.83 0.0M
2023-03-30 20.91 20.94 20.91 20.93 0.0M
2023-03-29 21.70 21.70 21.70 21.70 0.0M
2023-03-28 22.29 22.29 22.25 22.27 0.0M
2023-03-25 23.20 23.22 23.20 23.22 0.0M
2023-03-24 24.25 24.25 24.20 24.22 0.0M
2023-03-23 23.43 23.50 23.43 23.50 0.0M
2023-03-22 21.56 21.60 21.56 21.59 0.0M
2023-03-21 24.20 24.20 24.16 24.17 0.0M
2023-03-18 25.62 25.63 25.61 25.63 0.0M
2023-03-17 23.00 23.02 23.00 23.02 0.0M
2023-03-16 25.95 25.95 25.81 25.81 0.0M
2023-03-15 23.70 23.70 23.69 23.70 0.0M
2023-03-14 25.37 25.39 25.37 25.37 0.0M
2023-03-11 24.16 24.18 24.16 24.18 0.0M
2023-03-10 21.85 21.85 21.80 21.80 0.0M
2023-03-09 19.30 19.31 19.30 19.31 0.0M
2023-03-08 19.75 19.75 19.75 19.75 0.0M
2023-03-07 19.25 19.25 19.22 19.22 0.0M
2023-03-04 19.48 19.50 19.47 19.50 0.0M
2023-03-03 20.20 20.20 20.20 20.20 0.0M
2023-03-02 21.00 21.03 21.00 21.03 0.0M
2023-03-01 20.75 20.78 20.75 20.78 0.0M
2023-02-28 21.30 21.33 21.30 21.33 0.0M
2023-02-25 22.16 22.19 22.15 22.19 0.0M
2023-02-24 21.35 21.37 21.35 21.37 0.0M
2023-02-23 22.10 22.21 22.10 22.21 0.0M
2023-02-22 22.92 22.93 22.90 22.90 0.0M
2023-02-18 21.23 21.25 21.23 21.25 0.0M
2023-02-17 21.15 21.16 21.15 21.16 0.0M
2023-02-16 20.05 20.06 20.05 20.05 0.0M
2023-02-15 18.60 18.65 18.60 18.65 0.0M
2023-02-14 19.90 19.91 19.90 19.91 0.0M
2023-02-11 20.95 20.95 20.93 20.93 0.0M
2023-02-10 20.81 20.84 20.81 20.81 0.0M
2023-02-09 20.05 20.05 20.05 20.05 0.0M
2023-02-08 19.16 19.21 19.16 19.21 0.0M
2023-02-07 20.00 20.02 20.00 20.01 0.0M
2023-02-04 19.35 19.35 19.31 19.34 0.0M
2023-02-03 19.30 19.30 19.30 19.30 0.0M
2023-02-02 18.75 18.75 18.75 18.75 0.0M
2023-02-01 19.51 19.53 19.50 19.53 0.0M
2023-01-31 20.05 20.05 20.04 20.05 0.0M
2023-01-28 19.30 19.32 19.30 19.32 0.0M
2023-01-27 19.71 19.71 19.66 19.67 0.0M
2023-01-26 19.95 19.96 19.91 19.96 0.0M
2023-01-25 20.00 20.00 19.95 19.95 0.0M
2023-01-24 20.78 20.79 20.75 20.75 0.0M
2023-01-21 21.07 21.10 21.07 21.09 0.0M
2023-01-20 21.75 21.75 21.70 21.75 0.0M
2023-01-19 21.70 21.71 21.69 21.69 0.0M
2023-01-18 19.33 19.33 19.30 19.32 0.0M
2023-01-14 19.50 19.50 19.49 19.50 0.0M
2023-01-13 19.81 19.82 19.80 19.82 0.0M
2023-01-12 21.19 21.20 21.19 21.20 0.0M
2023-01-11 21.05 21.09 21.05 21.09 0.0M
2023-01-10 22.23 22.27 22.23 22.27 0.0M
2023-01-07 22.20 22.20 22.19 22.20 0.0M
2023-01-06 22.60 22.65 22.60 22.65 0.0M
2023-01-05 22.40 22.40 22.40 22.40 0.0M
2023-01-04 23.05 23.05 23.05 23.05 0.0M