CBOE NASDAQ 100 Volatility (VXN)

VXN
🏛️ 미국 →
19.87
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
2024-12-31 20.32 20.83 19.06 19.79 0.0M
2024-12-28 18.50 20.29 18.49 18.54 0.0M
2024-12-27 17.92 18.36 17.24 17.53 0.0M
2024-12-25 18.90 18.90 16.92 17.03 0.0M
2024-12-24 20.99 21.88 19.03 19.03 0.0M
2024-12-21 26.14 26.14 20.89 21.49 0.0M
2024-12-20 23.67 26.34 22.98 26.33 0.0M
2024-12-19 18.80 28.16 18.64 27.63 0.0M
2024-12-18 18.76 19.57 18.31 19.44 0.0M
2024-12-17 17.39 18.44 17.30 18.44 0.0M
2024-12-14 16.10 16.70 15.83 16.61 0.0M
2024-12-13 16.10 16.44 15.90 16.36 0.0M
2024-12-12 16.13 16.32 15.73 15.88 0.0M
2024-12-11 16.68 16.91 16.28 16.54 0.0M
2024-12-10 15.99 16.60 15.82 16.55 0.0M
2024-12-07 15.43 15.43 15.05 15.15 0.0M
2024-12-06 15.79 15.79 15.48 15.69 0.0M
2024-12-05 15.70 15.98 15.54 15.69 0.0M
2024-12-04 16.47 16.50 15.62 15.76 0.0M
2024-12-03 16.57 16.64 16.07 16.12 0.0M
2024-11-30 16.84 16.94 16.07 16.07 0.0M
2024-11-28 17.05 17.67 16.66 16.68 0.0M
2024-11-27 17.56 17.56 16.72 16.80 0.0M
2024-11-26 18.38 18.68 17.57 17.59 0.0M
2024-11-23 19.98 20.05 18.54 18.57 0.0M
2024-11-22 19.55 21.37 19.34 20.21 0.0M
2024-11-21 20.42 22.39 20.31 20.85 0.0M
2024-11-20 21.09 21.13 19.58 19.99 0.0M
2024-11-19 20.79 20.85 19.50 19.77 0.0M
2024-11-16 18.42 20.89 18.22 19.83 0.0M
2024-11-15 17.67 17.80 16.98 17.70 0.0M
2024-11-14 18.18 18.19 17.13 17.50 0.0M
2024-11-13 18.69 18.69 18.11 18.12 0.0M
2024-11-12 18.70 18.96 18.21 18.37 0.0M
2024-11-09 18.31 18.37 17.65 17.88 0.0M
2024-11-08 18.57 18.65 18.24 18.35 0.0M
2024-11-07 19.07 19.93 18.74 18.86 0.0M
2024-11-06 23.82 23.82 22.45 22.50 0.0M
2024-11-05 24.52 24.95 23.69 23.88 0.0M
2024-11-02 24.36 24.36 23.28 23.74 0.0M
2024-11-01 23.99 25.15 23.78 24.86 0.0M
2024-10-31 22.98 23.36 22.35 23.09 0.0M
2024-10-30 23.19 23.59 22.29 22.44 0.0M
2024-10-29 22.78 23.03 22.48 22.93 0.0M
2024-10-26 22.04 23.53 21.78 23.24 0.0M
2024-10-25 22.80 23.50 22.34 22.47 0.0M
2024-10-24 22.43 24.06 22.25 22.92 0.0M
2024-10-23 22.75 22.84 21.85 22.03 0.0M
2024-10-22 22.44 22.83 21.96 21.96 0.0M
2024-10-19 22.77 22.86 21.57 21.76 0.0M
2024-10-18 23.27 23.90 22.61 22.85 0.0M
2024-10-17 24.80 25.35 23.56 23.64 0.0M
2024-10-16 23.48 24.85 23.23 24.54 0.0M
2024-10-15 23.99 23.99 23.25 23.32 0.0M
2024-10-12 24.02 24.02 23.03 23.29 0.0M
2024-10-11 23.82 23.98 23.45 23.60 0.0M
2024-10-10 23.89 23.93 23.21 23.42 0.0M
2024-10-09 24.00 24.06 23.39 23.62 0.0M
2024-10-08 23.69 24.82 23.27 24.34 0.0M
2024-10-05 21.88 22.70 21.34 21.64 0.0M
2024-10-04 22.34 23.12 21.61 22.48 0.0M
2024-10-03 22.22 22.88 21.17 21.35 0.0M
2024-10-02 20.50 23.02 20.49 21.67 0.0M
2024-10-01 20.97 21.09 20.02 20.19 0.0M
2024-09-28 19.36 20.06 19.11 20.04 0.0M
2024-09-27 19.13 20.05 19.07 19.29 0.0M
2024-09-26 19.51 19.52 19.07 19.07 0.0M
2024-09-25 19.55 20.10 19.05 19.25 0.0M
2024-09-24 20.59 20.66 19.46 19.54 0.0M
2024-09-21 21.08 21.10 19.98 20.35 0.0M
2024-09-20 20.81 21.65 20.78 21.09 0.0M
2024-09-19 23.40 23.72 21.27 22.71 0.0M
2024-09-18 22.37 23.33 22.13 22.69 0.0M
2024-09-17 22.63 23.23 22.34 22.51 0.0M
2024-09-14 22.05 22.07 21.00 21.28 0.0M
2024-09-13 22.65 23.07 21.54 21.73 0.0M
2024-09-12 23.36 25.24 22.08 22.16 0.0M
2024-09-11 23.81 25.08 23.52 23.62 0.0M
2024-09-10 24.85 25.12 23.73 23.92 0.0M
2024-09-07 23.30 26.39 23.07 25.64 0.0M
2024-09-06 24.11 24.65 22.62 23.54 0.0M
2024-09-05 25.18 25.25 22.91 24.20 0.0M
2024-09-04 21.06 24.68 20.99 23.59 0.0M
2024-08-31 20.33 20.52 19.24 19.29 0.0M
2024-08-30 20.80 21.31 19.79 20.58 0.0M
2024-08-29 21.28 23.15 21.22 22.58 0.0M
2024-08-28 22.01 22.32 20.84 20.91 0.0M
2024-08-27 21.34 22.42 21.25 21.57 0.0M
2024-08-24 22.07 22.47 20.90 21.11 0.0M
2024-08-23 21.00 23.22 21.00 22.83 0.0M
2024-08-22 21.57 22.19 21.17 21.22 0.0M
2024-08-21 20.43 21.36 20.19 21.11 0.0M
2024-08-20 21.21 21.23 19.76 19.93 0.0M
2024-08-17 20.86 20.86 19.90 19.94 0.0M
2024-08-16 20.57 20.66 19.89 20.28 0.0M
2024-08-15 23.00 23.08 21.13 21.19 0.0M
2024-08-14 24.49 24.52 23.23 23.26 0.0M
2024-08-13 25.24 25.74 24.23 24.93 0.0M
2024-08-10 27.49 27.67 24.86 24.94 0.0M
2024-08-09 27.45 28.33 26.72 26.88 0.0M
2024-08-08 26.89 29.54 26.15 29.02 0.0M
2024-08-07 32.31 33.01 27.32 29.20 0.0M
2024-08-06 27.71 40.12 21.83 35.10 0.0M
2024-08-03 26.41 31.26 26.38 27.71 0.0M
2024-08-02 22.29 25.56 21.60 24.71 0.0M
2024-08-01 22.74 22.93 22.07 22.29 0.0M
2024-07-31 22.91 24.58 22.69 23.94 0.0M
2024-07-30 23.19 23.40 22.55 22.83 0.0M
2024-07-27 23.42 23.46 22.17 22.41 0.0M
2024-07-26 23.40 24.71 22.37 24.11 0.0M
2024-07-25 20.68 23.30 20.64 23.06 0.0M
2024-07-24 20.22 20.30 18.53 20.02 0.0M
2024-07-23 21.25 21.26 19.89 19.97 0.0M
2024-07-20 21.64 22.20 21.13 21.51 0.0M
2024-07-19 20.24 21.74 19.92 21.26 0.0M
2024-07-18 19.34 20.70 19.19 20.46 0.0M
2024-07-17 18.40 18.64 18.25 18.35 0.0M
2024-07-16 18.17 18.52 18.01 18.35 0.0M
2024-07-13 17.93 17.93 17.16 17.26 0.0M
2024-07-12 17.21 18.13 17.13 17.92 0.0M
2024-07-11 17.07 17.34 16.92 17.28 0.0M
2024-07-10 17.22 17.28 16.77 17.02 0.0M
2024-07-09 17.34 17.41 16.85 17.03 0.0M
2024-07-06 16.50 16.85 16.46 16.76 0.0M
2024-07-04 16.30 16.42 15.89 16.28 0.0M
2024-07-03 16.64 16.64 15.88 16.07 0.0M
2024-07-02 16.96 17.31 16.06 16.08 0.0M
2024-06-29 16.47 16.49 15.91 16.24 0.0M
2024-06-28 16.52 16.62 16.25 16.29 0.0M
2024-06-27 16.99 17.04 16.23 16.50 0.0M
2024-06-26 17.20 17.22 16.64 16.70 0.0M
2024-06-25 17.76 17.77 16.97 17.24 0.0M
2024-06-22 17.53 17.63 16.59 16.95 0.0M
2024-06-21 16.98 17.92 16.74 17.26 0.0M
2024-06-19 16.94 17.23 16.40 16.70 0.0M
2024-06-18 16.89 17.10 16.54 16.83 0.0M
2024-06-15 15.93 16.22 15.40 16.05 0.0M
2024-06-14 14.62 15.67 14.62 15.10 0.0M
2024-06-13 15.47 15.47 6.48 13.59 0.0M
2024-06-12 16.32 16.63 15.81 15.83 0.0M
2024-06-11 16.58 16.59 15.85 16.00 0.0M
2024-06-08 16.70 16.71 15.83 15.88 0.0M
2024-06-07 16.58 16.75 16.40 16.43 0.0M
2024-06-06 16.60 16.87 16.34 16.63 0.0M
2024-06-05 17.25 17.55 16.78 16.86 0.0M
2024-06-04 16.83 17.98 16.29 16.89 0.0M
2024-06-01 17.31 18.59 16.10 16.70 0.0M
2024-05-31 17.51 18.06 16.59 17.77 0.0M
2024-05-30 17.61 17.81 16.86 17.49 0.0M
2024-05-29 16.32 17.10 15.93 16.57 0.0M
2024-05-25 16.22 16.28 15.48 15.66 0.0M
2024-05-24 15.13 17.03 14.67 16.46 0.0M
2024-05-23 15.87 16.69 15.21 16.40 0.0M
2024-05-22 16.13 16.13 15.48 15.51 0.0M
2024-05-21 16.27 16.32 15.92 15.92 0.0M
2024-05-18 16.30 16.32 15.77 15.85 0.0M
2024-05-17 16.33 16.44 15.90 16.26 0.0M
2024-05-16 16.79 16.83 16.06 16.34 0.0M
2024-05-15 17.57 17.64 16.96 17.29 0.0M
2024-05-14 17.30 17.55 17.30 17.40 0.0M
2024-05-11 16.80 16.88 16.38 16.46 0.0M
2024-05-10 16.85 17.00 16.61 16.67 0.0M
2024-05-09 17.28 17.29 16.69 16.80 0.0M
2024-05-08 17.43 17.52 16.91 16.91 0.0M
2024-05-07 17.85 17.89 17.40 17.42 0.0M
2024-05-04 17.95 18.03 17.39 17.40 0.0M
2024-05-03 19.27 20.01 18.63 18.73 0.0M
2024-05-02 20.15 20.23 15.01 19.43 0.0M
2024-05-01 19.46 20.23 18.43 18.43 0.0M
2024-04-30 19.29 19.80 19.22 19.22 0.0M
2024-04-27 19.95 20.01 19.19 19.33 0.0M
2024-04-26 21.14 21.61 20.28 20.37 0.0M
2024-04-25 20.27 20.66 20.07 20.43 0.0M
2024-04-24 20.92 20.92 19.78 19.84 0.0M
2024-04-23 22.24 22.33 20.90 21.11 0.0M
2024-04-20 22.57 23.34 21.78 22.95 0.0M
2024-04-19 21.73 22.36 20.89 21.64 0.0M
2024-04-18 21.86 22.82 21.40 22.21 0.0M
2024-04-17 22.89 23.21 21.39 22.01 0.0M
2024-04-16 20.25 22.86 20.02 22.84 0.0M
2024-04-13 19.78 21.63 19.34 20.39 0.0M
2024-04-12 19.24 19.77 18.40 18.40 0.0M
2024-04-11 19.25 19.50 17.24 18.99 0.0M
2024-04-10 18.76 19.89 18.56 18.56 0.0M
2024-04-09 19.45 19.76 18.77 18.77 0.0M
2024-04-06 19.59 19.80 16.34 19.23 0.0M
2024-04-05 17.74 20.10 17.62 19.95 0.0M
2024-04-04 18.76 18.78 17.93 18.04 0.0M
2024-04-03 18.49 18.98 18.06 18.18 0.0M
2024-04-02 17.59 18.05 17.44 17.56 0.0M
2024-03-29 16.79 16.89 16.49 16.66 0.0M
2024-03-28 17.00 17.40 16.60 16.61 0.0M
2024-03-27 17.33 17.33 16.78 17.10 0.0M
2024-03-26 17.65 17.67 17.10 17.23 0.0M
2024-03-23 17.47 17.48 16.85 17.04 0.0M
2024-03-22 17.23 17.63 16.60 17.38 0.0M
2024-03-21 19.10 19.16 15.36 17.55 0.0M
2024-03-20 19.65 19.77 18.73 18.78 0.0M
2024-03-19 19.64 19.85 19.23 19.40 0.0M
2024-03-16 19.06 19.99 18.80 19.25 0.0M
2024-03-15 17.93 18.94 17.93 18.61 0.0M
2024-03-14 18.33 18.41 17.76 17.91 0.0M
2024-03-13 18.90 19.18 7.12 18.13 0.0M
2024-03-12 20.05 20.31 19.34 19.37 0.0M
2024-03-09 18.39 19.64 18.23 19.04 0.0M
2024-03-08 18.38 18.82 18.35 18.61 0.0M
2024-03-07 17.99 18.72 17.98 18.54 0.0M
2024-03-06 18.06 19.02 17.97 18.46 0.0M
2024-03-05 17.62 17.64 17.32 17.60 0.0M
2024-03-02 17.21 17.46 16.96 17.20 0.0M
2024-03-01 17.48 17.80 16.13 17.21 0.0M
2024-02-29 17.82 17.88 17.50 17.86 0.0M
2024-02-28 17.85 18.01 17.24 17.58 0.0M
2024-02-27 18.21 18.29 17.70 17.83 0.0M
2024-02-24 18.27 18.41 17.70 17.70 0.0M
2024-02-23 18.37 18.52 18.10 18.39 0.0M
2024-02-22 20.15 20.21 19.53 19.60 0.0M
2024-02-21 19.52 20.25 19.41 19.78 0.0M
2024-02-17 18.19 18.64 17.90 18.60 0.0M
2024-02-16 18.25 18.57 17.57 17.85 0.0M
2024-02-15 18.84 19.13 18.10 18.26 0.0M
2024-02-14 18.97 20.59 18.71 19.49 0.0M
2024-02-13 17.59 18.97 17.46 18.09 0.0M
2024-02-10 17.15 17.15 16.70 16.86 0.0M
2024-02-09 17.29 17.30 11.83 16.96 0.0M
2024-02-08 17.29 17.34 16.93 16.94 0.0M
2024-02-07 17.61 17.87 17.04 17.31 0.0M
2024-02-06 17.85 18.03 17.24 17.57 0.0M
2024-02-03 17.67 17.80 17.11 17.22 0.0M
2024-02-02 18.19 18.24 11.20 17.33 0.0M
2024-02-01 17.58 18.41 17.39 18.25 0.0M
2024-01-31 17.53 17.93 11.34 17.57 0.0M
2024-01-30 17.73 17.74 17.16 17.39 0.0M
2024-01-27 17.53 17.55 16.78 17.03 0.0M
2024-01-26 17.11 17.42 15.86 17.26 0.0M
2024-01-25 16.39 17.00 16.09 16.96 0.0M
2024-01-24 17.27 17.37 16.23 16.55 0.0M
2024-01-23 18.05 18.13 16.98 17.20 0.0M
2024-01-20 17.82 18.01 17.18 17.40 0.0M
2024-01-19 18.22 18.44 17.56 17.95 0.0M
2024-01-18 18.93 19.41 18.21 18.70 0.0M
2024-01-17 17.87 18.33 17.41 17.87 0.0M
2024-01-13 16.62 16.93 16.14 16.54 0.0M
2024-01-12 16.52 17.19 16.22 16.40 0.0M
2024-01-11 16.65 16.68 16.32 16.60 0.0M
2024-01-10 17.17 17.23 16.52 16.55 0.0M
2024-01-09 17.60 17.71 16.81 16.86 0.0M
2024-01-06 17.51 17.53 17.00 17.13 0.0M
2024-01-05 18.23 18.25 17.47 17.89 0.0M
2024-01-04 18.16 18.47 17.40 18.02 0.0M
2024-01-03 17.62 18.36 17.25 17.59 0.0M