ProShares VIX Mid-Term Futures ETF (VIXM)

VIXM
🏛️ 미국 →
15.78
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
2021-12-31 30.81 30.81 30.44 30.57 0.1M
2021-12-30 30.53 30.76 30.38 30.71 0.1M
2021-12-29 30.82 30.97 30.39 30.47 0.1M
2021-12-28 31.35 31.35 30.84 30.89 0.0M
2021-12-27 31.36 31.39 31.07 31.11 0.1M
2021-12-23 31.36 31.45 31.15 31.45 0.0M
2021-12-22 31.87 31.87 31.42 31.47 0.1M
2021-12-21 31.93 32.32 31.69 31.91 0.1M
2021-12-20 33.18 33.45 32.32 32.32 0.0M
2021-12-17 32.04 32.45 31.51 32.22 0.1M
2021-12-16 30.83 31.92 30.73 31.57 0.0M
2021-12-15 31.96 32.42 30.87 30.87 0.1M
2021-12-14 32.02 32.41 31.72 31.96 0.0M
2021-12-13 31.07 31.78 31.07 31.75 0.1M
2021-12-10 30.87 31.24 30.66 30.83 0.1M
2021-12-09 31.09 31.46 30.94 31.46 0.1M
2021-12-08 31.33 31.39 30.87 31.21 0.1M
2021-12-07 32.20 32.20 31.13 31.48 0.2M
2021-12-06 33.49 33.86 32.56 32.56 0.4M
2021-12-03 32.64 34.77 32.64 33.98 0.6M
2021-12-02 33.35 33.65 32.75 32.87 0.1M
2021-12-01 31.95 33.75 31.53 33.60 0.1M
2021-11-30 31.68 33.09 31.68 32.84 0.1M
2021-11-29 31.86 31.95 31.02 31.23 0.1M
2021-11-26 31.82 33.69 31.55 32.29 0.2M
2021-11-24 31.13 31.25 30.60 30.71 0.1M
2021-11-23 31.23 31.32 30.68 30.69 0.1M
2021-11-22 30.56 31.08 30.56 31.07 0.0M
2021-11-19 30.99 31.25 30.75 30.81 0.0M
2021-11-18 30.78 31.07 30.66 30.86 0.0M
2021-11-17 30.35 30.77 30.32 30.77 0.0M
2021-11-16 30.23 30.33 30.15 30.33 0.0M
2021-11-15 29.85 30.41 29.85 30.21 0.0M
2021-11-12 30.05 30.06 29.76 29.94 0.0M
2021-11-11 30.35 30.35 29.99 30.15 0.0M
2021-11-10 30.74 30.76 30.11 30.55 0.0M
2021-11-09 30.28 30.70 30.26 30.56 0.1M
2021-11-08 29.94 30.33 29.90 30.20 0.1M
2021-11-05 29.54 30.10 29.54 30.09 0.0M
2021-11-04 29.37 29.72 29.27 29.71 0.0M
2021-11-03 29.95 29.95 29.34 29.39 0.2M
2021-11-02 30.16 30.22 29.85 29.88 0.0M
2021-11-01 30.18 30.52 30.14 30.20 0.4M
2021-10-29 30.30 30.42 30.18 30.41 0.2M
2021-10-27 30.08 30.52 29.83 30.46 0.0M
2021-10-26 29.70 30.23 29.70 30.10 0.0M
2021-10-25 30.30 30.55 29.81 29.86 0.1M
2021-10-22 30.23 30.50 30.00 30.36 0.0M
2021-10-21 30.37 30.51 30.07 30.14 0.1M
2021-10-20 30.48 30.67 30.37 30.37 0.3M
2021-10-19 30.67 30.71 30.41 30.61 0.1M
2021-10-18 30.67 30.92 30.53 30.78 0.1M
2021-10-15 30.00 30.62 29.98 30.59 0.0M
2021-10-14 30.58 30.58 30.16 30.16 0.1M
2021-10-13 31.11 31.15 30.74 30.85 0.0M
2021-10-12 31.31 31.51 31.05 31.09 0.0M
2021-10-11 31.45 31.45 31.00 31.45 0.0M
2021-10-08 31.17 31.45 31.10 31.44 0.0M
2021-10-07 31.53 31.53 31.26 31.29 0.0M
2021-10-06 32.07 32.42 31.71 31.72 0.0M
2021-10-05 32.19 32.33 31.60 31.86 0.0M
2021-10-04 31.88 32.64 31.85 32.52 0.4M
2021-10-01 31.91 32.21 31.36 31.85 0.1M
2021-09-30 31.79 32.48 31.52 32.31 0.1M
2021-09-29 31.83 32.12 31.60 32.11 0.1M
2021-09-28 31.32 32.27 31.21 31.98 0.1M
2021-09-27 30.62 30.84 30.33 30.82 0.2M
2021-09-24 31.13 31.15 30.59 30.75 0.1M
2021-09-23 31.09 31.17 30.86 30.89 0.0M
2021-09-22 31.96 31.96 31.31 31.58 0.1M
2021-09-21 32.45 32.96 32.16 32.21 0.2M
2021-09-20 32.92 33.73 32.45 32.80 0.3M
2021-09-17 31.18 31.70 31.15 31.68 0.1M
2021-09-16 31.27 31.49 30.86 31.07 0.0M
2021-09-15 31.50 31.68 31.04 31.29 0.1M
2021-09-14 31.19 31.91 31.14 31.66 0.0M
2021-09-13 31.24 31.84 31.14 31.41 0.1M
2021-09-10 30.81 31.75 30.78 31.71 0.1M
2021-09-09 31.08 31.24 30.61 31.24 0.0M
2021-09-08 31.16 31.41 30.86 30.86 0.1M
2021-09-07 30.54 30.91 30.54 30.78 0.1M
2021-09-03 30.51 30.65 30.25 30.45 0.0M
2021-09-02 30.17 30.51 30.10 30.27 0.0M
2021-09-01 30.47 30.47 30.08 30.25 0.1M
2021-08-31 30.46 30.71 30.42 30.55 0.1M
2021-08-30 30.40 30.55 30.20 30.52 0.1M
2021-08-27 30.90 30.95 30.42 30.47 0.1M
2021-08-26 30.84 31.36 30.71 31.15 0.0M
2021-08-25 31.11 31.15 30.65 30.71 0.0M
2021-08-24 30.83 31.14 30.83 31.01 0.1M
2021-08-23 31.05 31.05 30.71 30.98 0.4M
2021-08-20 31.61 31.65 31.13 31.27 0.4M
2021-08-19 32.20 32.29 31.52 31.73 0.1M
2021-08-18 31.10 31.88 30.87 31.79 0.1M
2021-08-17 30.85 31.18 30.53 30.79 0.1M
2021-08-16 30.64 30.80 30.19 30.37 0.0M
2021-08-13 29.86 30.38 29.85 30.18 0.2M
2021-08-12 30.51 30.59 29.92 30.18 0.0M
2021-08-11 30.88 30.94 30.44 30.56 0.0M
2021-08-10 30.99 31.05 30.70 30.93 0.0M
2021-08-09 31.31 31.31 31.00 31.13 0.0M
2021-08-06 31.06 31.27 30.93 31.02 0.1M
2021-08-05 31.77 31.77 31.24 31.24 0.0M
2021-08-04 31.95 31.95 31.39 31.70 0.0M
2021-08-03 31.94 32.37 31.52 31.70 0.0M
2021-08-02 31.44 32.28 31.40 32.14 0.0M
2021-07-30 31.54 31.73 31.23 31.69 0.0M
2021-07-29 31.17 31.30 31.08 31.13 0.1M
2021-07-28 31.59 31.87 31.22 31.38 0.1M
2021-07-27 31.39 32.23 31.39 31.71 0.1M
2021-07-26 31.18 31.38 31.06 31.22 0.0M
2021-07-23 30.85 31.15 30.78 31.01 0.2M
2021-07-22 31.13 31.36 30.98 31.32 0.0M
2021-07-21 31.70 31.85 31.36 31.43 0.0M
2021-07-20 32.12 32.58 31.85 32.18 0.2M
2021-07-19 32.15 33.00 32.04 32.68 0.2M
2021-07-16 30.77 31.55 30.66 31.45 0.0M
2021-07-15 31.50 31.71 31.00 31.00 0.2M
2021-07-14 30.93 31.50 30.82 31.25 0.0M
2021-07-13 30.84 31.32 30.56 31.29 0.2M
2021-07-12 30.65 30.92 30.65 30.92 0.0M
2021-07-09 30.83 30.83 30.34 30.72 0.0M
2021-07-08 31.88 31.88 31.01 31.24 0.1M
2021-07-07 30.47 31.11 30.42 30.66 0.0M
2021-07-06 30.13 30.91 30.13 30.44 0.1M
2021-07-02 30.23 30.41 29.75 30.32 0.2M
2021-07-01 30.39 30.52 30.28 30.42 0.0M
2021-06-30 30.47 30.65 30.20 30.54 0.1M
2021-06-29 29.91 30.51 29.84 30.50 0.0M
2021-06-28 29.91 30.33 29.85 30.11 0.0M
2021-06-25 30.02 30.37 30.02 30.24 0.1M
2021-06-24 30.11 30.25 29.91 30.25 0.1M
2021-06-23 30.50 30.61 30.15 30.61 0.0M
2021-06-22 31.49 31.49 30.70 30.70 0.0M
2021-06-21 31.41 31.64 30.86 31.14 0.0M
2021-06-18 31.50 31.96 31.20 31.65 0.1M
2021-06-17 31.10 31.20 30.54 31.01 0.0M
2021-06-16 30.68 31.28 30.56 31.03 0.0M
2021-06-15 30.91 31.10 30.71 30.81 0.0M
2021-06-14 30.59 30.96 30.40 30.64 0.0M
2021-06-11 30.53 30.53 30.21 30.48 0.1M
2021-06-10 31.69 31.69 30.60 30.60 0.1M
2021-06-09 31.50 32.04 31.50 31.90 0.1M
2021-06-08 31.58 31.95 31.35 31.67 0.0M
2021-06-07 32.00 32.08 31.62 31.73 0.0M
2021-06-04 32.12 32.18 31.85 31.93 0.0M
2021-06-03 32.81 32.94 32.43 32.79 0.0M
2021-06-02 32.10 32.48 31.81 32.47 0.0M
2021-06-01 31.82 32.33 31.75 32.31 0.1M
2021-05-28 31.65 32.18 31.59 32.13 0.1M
2021-05-27 32.57 32.82 31.78 32.02 0.2M
2021-05-26 33.10 33.23 32.58 32.66 0.0M
2021-05-25 33.00 33.62 33.00 33.52 0.0M
2021-05-24 33.68 33.70 33.00 33.23 0.1M
2021-05-21 34.03 34.30 33.75 34.30 0.0M
2021-05-20 34.49 34.73 34.09 34.29 0.1M
2021-05-19 35.60 36.60 34.73 34.73 0.2M
2021-05-18 33.86 34.93 33.32 34.92 0.1M
2021-05-17 33.49 34.45 33.35 34.05 0.0M
2021-05-14 34.21 34.28 33.04 33.17 0.1M
2021-05-13 36.09 36.09 34.61 34.90 0.1M
2021-05-12 34.79 37.08 34.79 37.08 0.2M
2021-05-11 34.07 34.76 33.59 34.76 0.1M
2021-05-10 32.62 33.32 32.38 33.32 0.1M
2021-05-07 33.54 33.54 32.78 32.80 0.1M
2021-05-06 33.65 33.89 33.38 33.45 0.0M
2021-05-05 33.89 33.90 33.32 33.58 0.1M
2021-05-04 33.82 34.56 33.82 34.03 0.2M
2021-05-03 33.82 34.01 33.46 33.51 0.1M
2021-04-30 33.84 34.22 33.71 34.16 0.1M
2021-04-29 33.37 34.14 33.32 33.70 0.0M
2021-04-28 33.59 33.84 33.36 33.84 0.1M
2021-04-27 34.21 34.40 33.63 33.69 0.1M
2021-04-26 34.25 34.33 34.05 34.10 0.0M
2021-04-23 34.68 34.68 34.08 34.28 0.2M
2021-04-22 33.81 34.84 33.63 34.69 0.1M
2021-04-21 34.90 34.90 33.66 33.96 0.1M
2021-04-20 34.13 34.93 34.00 34.56 0.1M
2021-04-19 33.36 34.31 33.32 33.98 0.1M
2021-04-16 33.69 33.77 33.16 33.41 0.2M
2021-04-15 33.61 33.61 33.13 33.56 0.2M
2021-04-14 33.53 33.85 33.41 33.77 0.1M
2021-04-13 33.29 33.39 33.18 33.33 0.0M
2021-04-12 33.53 33.89 33.21 33.47 0.1M
2021-04-09 33.39 33.70 33.12 33.36 0.0M
2021-04-08 32.95 33.50 32.88 33.22 0.1M
2021-04-07 33.54 33.57 33.08 33.17 0.0M
2021-04-06 33.63 33.71 33.30 33.39 0.1M
2021-04-05 33.78 33.92 33.53 33.59 0.2M
2021-04-01 34.69 34.71 34.10 34.14 0.1M
2021-03-31 34.78 35.06 34.31 35.06 0.0M
2021-03-30 35.78 35.84 34.84 34.84 0.1M
2021-03-29 36.37 36.70 35.88 35.88 0.1M
2021-03-26 36.32 36.69 35.64 35.96 0.1M
2021-03-25 37.36 37.85 36.52 36.52 0.0M
2021-03-24 37.00 37.34 36.78 37.22 0.0M
2021-03-23 36.93 37.57 36.89 36.95 0.1M
2021-03-22 38.48 38.48 36.89 37.05 0.1M
2021-03-19 38.46 38.83 38.03 38.42 0.0M
2021-03-18 38.26 38.58 38.09 38.29 0.0M
2021-03-17 39.31 39.36 38.07 38.15 0.1M
2021-03-16 39.34 39.39 38.40 38.72 0.1M
2021-03-15 39.88 40.20 39.26 39.29 0.1M
2021-03-12 40.38 40.40 39.75 39.75 0.2M
2021-03-11 40.06 40.16 39.55 39.81 0.1M
2021-03-10 40.06 40.37 40.06 40.25 0.1M
2021-03-09 40.27 40.67 39.82 40.67 0.1M
2021-03-08 40.39 40.95 39.93 40.85 0.0M
2021-03-05 41.33 42.18 40.11 40.27 0.1M
2021-03-04 40.94 42.30 40.44 41.94 0.1M
2021-03-03 40.41 41.39 40.35 41.39 0.0M
2021-03-02 40.16 40.79 40.16 40.66 0.1M
2021-03-01 40.34 40.36 39.75 40.07 0.1M
2021-02-26 41.21 41.87 40.83 41.30 0.0M
2021-02-25 40.85 42.61 40.55 42.05 0.1M
2021-02-24 41.99 42.07 40.57 40.68 0.1M
2021-02-23 42.57 43.10 41.59 41.83 0.2M
2021-02-22 41.98 42.70 41.70 42.70 0.0M
2021-02-19 41.95 42.04 41.37 41.96 0.1M
2021-02-18 42.40 42.41 41.64 41.94 0.1M
2021-02-17 42.16 42.77 41.47 41.47 0.2M
2021-02-16 41.12 41.62 40.97 41.55 0.1M
2021-02-12 41.32 41.58 40.91 41.49 0.1M
2021-02-11 41.01 41.82 40.99 41.23 0.1M
2021-02-10 40.37 41.54 40.37 41.17 0.1M
2021-02-09 40.33 40.46 40.09 40.46 0.1M
2021-02-08 39.69 40.09 39.69 40.05 0.0M
2021-02-05 39.44 39.95 39.41 39.86 0.1M
2021-02-04 39.49 39.77 39.23 39.70 0.1M
2021-02-03 40.25 40.55 39.85 39.91 0.0M
2021-02-02 41.19 41.30 40.62 40.72 0.1M
2021-02-01 41.63 43.25 41.63 41.90 0.1M
2021-01-29 41.95 42.82 40.77 42.55 0.1M
2021-01-28 41.23 41.76 40.54 41.12 0.3M
2021-01-27 40.13 42.66 40.13 42.02 0.2M
2021-01-26 39.27 39.44 38.75 39.33 0.1M
2021-01-25 38.45 39.80 38.45 39.79 0.0M
2021-01-22 38.63 38.77 38.26 38.48 0.0M
2021-01-21 37.93 38.58 37.92 38.24 0.1M
2021-01-20 37.98 38.14 37.81 37.92 0.0M
2021-01-19 37.72 38.21 37.66 37.98 0.1M
2021-01-15 37.96 38.50 37.66 38.18 0.1M
2021-01-14 36.66 37.55 36.52 37.51 0.0M
2021-01-13 37.04 37.31 36.80 36.91 0.1M
2021-01-12 37.25 37.57 36.94 37.13 0.0M
2021-01-11 36.68 37.50 36.51 37.47 0.0M
2021-01-08 36.20 36.67 35.97 36.23 0.1M
2021-01-07 36.17 36.38 35.90 36.25 0.1M
2021-01-06 36.74 37.23 36.00 36.79 0.1M
2021-01-05 38.33 38.33 36.90 37.09 0.1M
2021-01-04 36.65 38.46 36.65 37.47 0.1M