Short VIX Futures (SHORTVOL)

SHORTVOL
🏛️ 미국 →
1,497.78
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 2,415.41 2,423.76 2,341.73 2,399.27 0.0M
2023-12-29 2,412.80 2,414.77 2,374.96 2,402.40 0.0M
2023-12-28 2,335.98 2,403.15 2,335.98 2,396.14 0.0M
2023-12-27 2,255.12 2,312.31 2,241.26 2,306.41 0.0M
2023-12-23 2,193.61 2,249.13 2,158.55 2,241.30 0.0M
2023-12-22 2,179.60 2,198.67 2,128.75 2,195.91 0.0M
2023-12-21 2,293.07 2,308.42 2,116.50 2,143.37 0.0M
2023-12-20 2,308.16 2,318.21 2,278.69 2,284.62 0.0M
2023-12-19 2,324.16 2,332.28 2,314.00 2,322.77 0.0M
2023-12-16 2,386.17 2,403.38 2,314.48 2,328.02 0.0M
2023-12-15 2,409.79 2,409.79 2,326.16 2,389.61 0.0M
2023-12-14 2,372.31 2,399.87 2,338.38 2,394.22 0.0M
2023-12-13 2,325.77 2,375.39 2,314.37 2,358.74 0.0M
2023-12-12 2,248.08 2,294.37 2,248.08 2,292.31 0.0M
2023-12-09 2,206.21 2,242.89 2,198.87 2,239.59 0.0M
2023-12-08 2,182.68 2,194.37 2,164.85 2,179.25 0.0M
2023-12-07 2,213.83 2,224.73 2,168.34 2,180.35 0.0M
2023-12-06 2,169.32 2,191.52 2,161.92 2,189.15 0.0M
2023-12-05 2,149.75 2,176.41 2,108.02 2,172.28 0.0M
2023-12-02 2,180.47 2,207.27 2,173.00 2,185.76 0.0M
2023-12-01 2,155.53 2,177.41 2,124.54 2,172.50 0.0M
2023-11-30 2,191.68 2,191.68 2,130.98 2,140.22 0.0M
2023-11-29 2,152.08 2,181.70 2,132.03 2,177.77 0.0M
2023-11-28 2,144.80 2,154.19 2,137.29 2,145.85 0.0M
2023-11-25 2,076.42 2,167.77 2,074.97 2,155.69 0.0M
2023-11-23 2,113.13 2,113.13 2,049.61 2,069.02 0.0M
2023-11-22 2,037.01 2,091.03 2,037.01 2,082.31 0.0M
2023-11-21 2,038.35 2,064.69 2,038.35 2,048.84 0.0M
2023-11-18 2,006.27 2,031.94 1,986.88 2,024.56 0.0M
2023-11-17 1,972.15 1,995.54 1,954.61 1,994.97 0.0M
2023-11-16 1,961.34 1,973.67 1,942.86 1,966.89 0.0M
2023-11-15 1,978.02 1,983.48 1,926.42 1,931.15 0.0M
2023-11-14 1,880.23 1,928.26 1,867.32 1,909.19 0.0M
2023-11-11 1,847.19 1,908.78 1,846.09 1,895.90 0.0M
2023-11-10 1,909.96 1,909.96 1,796.02 1,814.30 0.0M
2023-11-09 1,877.78 1,898.59 1,833.29 1,893.47 0.0M
2023-11-08 1,845.42 1,866.54 1,834.00 1,856.86 0.0M
2023-11-07 1,820.26 1,847.12 1,794.47 1,843.76 0.0M
2023-11-04 1,775.00 1,797.82 1,765.26 1,787.06 0.0M
2023-11-03 1,726.26 1,747.90 1,699.81 1,744.50 0.0M
2023-11-02 1,635.49 1,694.98 1,632.08 1,689.22 0.0M
2023-11-01 1,524.58 1,618.96 1,512.98 1,614.67 0.0M
2023-10-31 1,473.75 1,522.61 1,467.07 1,518.31 0.0M
2023-10-28 1,493.65 1,510.75 1,406.36 1,413.84 0.0M
2023-10-27 1,475.88 1,496.64 1,420.81 1,462.08 0.0M
2023-10-26 1,568.13 1,568.13 1,437.55 1,471.91 0.0M
2023-10-25 1,550.86 1,587.71 1,509.65 1,577.63 0.0M
2023-10-24 1,436.74 1,557.91 1,409.18 1,513.83 0.0M
2023-10-21 1,468.43 1,500.34 1,432.94 1,460.97 0.0M
2023-10-20 1,561.38 1,577.05 1,455.59 1,471.80 0.0M
2023-10-19 1,614.32 1,623.24 1,520.64 1,539.83 0.0M
2023-10-18 1,639.15 1,722.43 1,613.60 1,646.88 0.0M
2023-10-17 1,604.57 1,699.30 1,604.57 1,693.57 0.0M
2023-10-14 1,770.03 1,770.03 1,498.82 1,547.77 0.0M
2023-10-13 1,825.55 1,855.71 1,685.22 1,758.92 0.0M
2023-10-12 1,797.60 1,817.90 1,705.77 1,799.32 0.0M
2023-10-11 1,728.99 1,788.91 1,725.93 1,768.18 0.0M
2023-10-10 1,625.48 1,710.88 1,605.06 1,701.82 0.0M
2023-10-07 1,613.61 1,719.55 1,569.81 1,690.18 0.0M
2023-10-06 1,646.98 1,664.50 1,568.13 1,657.86 0.0M
2023-10-05 1,592.19 1,647.71 1,567.35 1,640.41 0.0M
2023-10-04 1,667.68 1,704.98 1,531.85 1,561.25 0.0M
2023-10-03 1,721.49 1,769.92 1,684.26 1,722.68 0.0M
2023-09-30 1,822.53 1,841.01 1,723.15 1,736.68 0.0M
2023-09-29 1,679.65 1,775.12 1,666.01 1,757.71 0.0M
2023-09-28 1,664.36 1,689.59 1,589.51 1,678.06 0.0M
2023-09-27 1,745.62 1,760.04 1,604.25 1,614.99 0.0M
2023-09-26 1,731.58 1,790.81 1,711.16 1,777.44 0.0M
2023-09-23 1,787.14 1,847.25 1,771.47 1,784.78 0.0M
2023-09-22 1,872.27 1,895.31 1,789.61 1,789.61 0.0M
2023-09-21 2,037.35 2,056.76 1,920.89 1,939.65 0.0M
2023-09-20 2,011.10 2,023.45 1,950.97 2,013.41 0.0M
2023-09-19 1,967.23 2,030.96 1,946.52 2,000.90 0.0M
2023-09-16 2,059.19 2,073.04 1,974.92 1,986.19 0.0M
2023-09-15 2,026.77 2,075.26 2,026.77 2,066.81 0.0M
2023-09-14 1,997.35 2,019.45 1,981.56 2,004.54 0.0M
2023-09-13 1,965.28 2,002.91 1,952.48 1,967.35 0.0M
2023-09-12 1,971.90 1,990.27 1,943.34 1,977.88 0.0M
2023-09-09 1,907.17 1,963.52 1,907.17 1,931.30 0.0M
2023-09-08 1,834.36 1,905.73 1,810.74 1,898.57 0.0M
2023-09-07 1,921.12 1,927.32 1,847.73 1,891.65 0.0M
2023-09-06 1,932.38 1,957.45 1,901.04 1,935.85 0.0M
2023-09-02 1,951.42 1,960.85 1,923.64 1,942.41 0.0M
2023-09-01 1,885.47 1,923.35 1,876.13 1,915.59 0.0M
2023-08-31 1,836.40 1,885.88 1,823.16 1,878.78 0.0M
2023-08-30 1,778.58 1,836.61 1,778.58 1,823.86 0.0M
2023-08-29 1,739.07 1,775.56 1,732.72 1,772.43 0.0M
2023-08-26 1,663.41 1,722.89 1,612.91 1,710.91 0.0M
2023-08-25 1,727.74 1,736.46 1,623.76 1,634.68 0.0M
2023-08-24 1,673.58 1,708.50 1,664.47 1,701.19 0.0M
2023-08-23 1,684.90 1,684.90 1,620.79 1,645.64 0.0M
2023-08-22 1,628.58 1,662.68 1,602.13 1,656.25 0.0M
2023-08-19 1,528.63 1,624.32 1,516.21 1,611.76 0.0M
2023-08-18 1,669.64 1,669.64 1,578.14 1,578.14 0.0M
2023-08-17 1,679.90 1,727.13 1,646.84 1,654.87 0.0M
2023-08-16 1,744.61 1,749.95 1,659.71 1,674.71 0.0M
2023-08-15 1,717.74 1,784.74 1,693.33 1,774.73 0.0M
2023-08-12 1,650.11 1,753.71 1,640.43 1,746.20 0.0M
2023-08-11 1,751.35 1,784.37 1,630.27 1,683.13 0.0M
2023-08-10 1,689.23 1,727.28 1,622.27 1,688.98 0.0M
2023-08-09 1,626.67 1,678.89 1,517.96 1,673.14 0.0M
2023-08-08 1,658.28 1,709.81 1,642.91 1,701.84 0.0M
2023-08-05 1,738.63 1,769.97 1,606.73 1,619.13 0.0M
2023-08-04 1,617.85 1,704.70 1,586.49 1,677.27 0.0M
2023-08-03 1,724.01 1,729.83 1,621.21 1,669.00 0.0M
2023-08-02 1,822.98 1,842.16 1,802.59 1,837.12 0.0M
2023-08-01 1,859.83 1,869.69 1,829.96 1,859.79 0.0M
2023-07-29 1,840.21 1,865.96 1,799.67 1,851.95 0.0M
2023-07-28 1,908.73 1,908.73 1,735.51 1,771.63 0.0M
2023-07-27 1,809.26 1,881.58 1,809.26 1,872.55 0.0M
2023-07-26 1,822.03 1,861.25 1,816.18 1,822.91 0.0M
2023-07-25 1,797.62 1,836.85 1,792.50 1,822.44 0.0M
2023-07-22 1,785.72 1,824.13 1,780.75 1,792.28 0.0M
2023-07-21 1,761.82 1,782.18 1,744.01 1,763.34 0.0M
2023-07-20 1,827.69 1,827.69 1,757.82 1,765.39 0.0M
2023-07-19 1,785.42 1,815.96 1,780.28 1,806.14 0.0M
2023-07-18 1,773.33 1,812.56 1,773.33 1,781.46 0.0M
2023-07-15 1,758.34 1,785.78 1,733.58 1,774.08 0.0M
2023-07-14 1,798.04 1,809.49 1,755.54 1,758.49 0.0M
2023-07-13 1,735.56 1,771.27 1,728.80 1,763.41 0.0M
2023-07-12 1,689.81 1,698.58 1,646.23 1,670.39 0.0M
2023-07-11 1,647.21 1,661.45 1,620.05 1,653.11 0.0M
2023-07-08 1,589.12 1,667.91 1,586.60 1,644.07 0.0M
2023-07-07 1,614.64 1,614.92 1,439.66 1,606.62 0.0M
2023-07-06 1,692.85 1,717.11 1,691.39 1,697.53 0.0M
2023-07-04 1,717.11 1,728.22 1,698.99 1,724.12 0.0M
2023-07-01 1,702.95 1,729.83 1,699.28 1,719.53 0.0M
2023-06-30 1,712.04 1,712.04 1,674.51 1,688.33 0.0M
2023-06-29 1,670.00 1,721.69 1,670.00 1,715.00 0.0M
2023-06-28 1,633.95 1,692.33 1,633.16 1,666.69 0.0M
2023-06-27 1,615.72 1,651.22 1,612.31 1,618.31 0.0M
2023-06-24 1,595.17 1,636.31 1,575.01 1,614.02 0.0M
2023-06-23 1,583.57 1,638.84 1,579.01 1,638.84 0.0M
2023-06-22 1,583.99 1,602.90 1,569.81 1,597.70 0.0M
2023-06-21 1,554.51 1,567.02 1,526.16 1,563.67 0.0M
2023-06-17 1,510.31 1,569.35 1,505.18 1,565.04 0.0M
2023-06-16 1,567.09 1,567.91 1,507.87 1,520.09 0.0M
2023-06-15 1,516.08 1,558.78 1,510.58 1,550.48 0.0M
2023-06-14 1,523.44 1,533.65 1,500.85 1,511.22 0.0M
2023-06-13 1,501.12 1,513.08 1,482.78 1,506.88 0.0M
2023-06-10 1,523.15 1,530.85 1,490.33 1,514.50 0.0M
2023-06-09 1,480.66 1,535.77 1,472.73 1,522.44 0.0M
2023-06-08 1,481.61 1,490.61 1,457.16 1,484.01 0.0M
2023-06-07 1,414.97 1,493.22 1,409.03 1,488.87 0.0M
2023-06-06 1,379.70 1,411.01 1,371.91 1,406.11 0.0M
2023-06-03 1,360.79 1,393.14 1,351.56 1,381.37 0.0M
2023-06-02 1,272.01 1,329.61 1,267.51 1,325.98 0.0M
2023-06-01 1,235.36 1,263.86 1,215.40 1,256.74 0.0M
2023-05-31 1,257.08 1,264.33 1,205.29 1,241.90 0.0M
2023-05-27 1,194.02 1,242.44 1,193.29 1,213.45 0.0M
2023-05-26 1,167.90 1,178.04 1,147.02 1,169.40 0.0M
2023-05-25 1,152.12 1,157.46 1,125.41 1,139.68 0.0M
2023-05-24 1,189.65 1,222.31 1,169.16 1,189.17 0.0M
2023-05-23 1,209.96 1,230.54 1,185.79 1,210.29 0.0M
2023-05-20 1,254.52 1,260.83 1,184.10 1,210.50 0.0M
2023-05-19 1,198.72 1,242.05 1,195.96 1,242.05 0.0M
2023-05-18 1,185.82 1,199.90 1,171.74 1,196.24 0.0M
2023-05-17 1,181.65 1,190.95 1,154.35 1,159.63 0.0M
2023-05-16 1,171.64 1,194.08 1,156.06 1,190.41 0.0M
2023-05-13 1,175.27 1,181.61 1,130.90 1,159.63 0.0M
2023-05-12 1,130.88 1,164.87 1,107.52 1,161.38 0.0M
2023-05-11 1,157.46 1,166.34 1,099.87 1,148.87 0.0M
2023-05-10 1,120.83 1,130.40 1,109.57 1,117.79 0.0M
2023-05-09 1,126.58 1,143.59 1,114.23 1,140.65 0.0M
2023-05-06 1,083.47 1,129.86 1,081.12 1,123.45 0.0M
2023-05-05 1,074.32 1,079.57 1,006.13 1,041.92 0.0M
2023-05-04 1,119.64 1,152.24 1,092.51 1,098.45 0.0M
2023-05-03 1,160.33 1,160.33 1,044.79 1,127.15 0.0M
2023-05-02 1,174.42 1,209.19 1,171.75 1,183.49 0.0M
2023-04-29 1,128.79 1,166.70 1,126.84 1,159.89 0.0M
2023-04-28 1,108.94 1,132.54 1,106.39 1,120.77 0.0M
2023-04-27 1,064.23 1,101.32 1,052.52 1,070.80 0.0M
2023-04-26 1,123.24 1,131.49 1,038.49 1,045.06 0.0M
2023-04-25 1,136.53 1,142.58 1,119.82 1,139.55 0.0M
2023-04-22 1,116.38 1,138.22 1,102.74 1,133.19 0.0M
2023-04-21 1,116.45 1,132.44 1,108.46 1,111.26 0.0M
2023-04-20 1,134.33 1,151.87 1,122.64 1,136.96 0.0M
2023-04-19 1,131.24 1,146.77 1,116.64 1,136.38 0.0M
2023-04-18 1,105.11 1,133.98 1,105.11 1,129.16 0.0M
2023-04-15 1,075.54 1,099.72 1,064.22 1,094.88 0.0M
2023-04-14 1,061.18 1,084.04 1,058.67 1,078.80 0.0M
2023-04-13 1,065.34 1,071.23 1,031.63 1,042.04 0.0M
2023-04-12 1,045.66 1,062.48 1,040.66 1,046.97 0.0M
2023-04-11 1,015.07 1,042.22 1,009.09 1,035.89 0.0M
2023-04-07 1,000.17 1,034.50 990.77 1,028.05 0.0M
2023-04-06 994.37 1,010.26 974.42 1,007.95 0.0M
2023-04-05 1,010.16 1,014.03 970.57 997.74 0.0M
2023-04-04 998.19 1,019.92 975.60 1,019.43 0.0M
2023-04-01 996.58 1,009.05 989.60 996.01 0.0M
2023-03-31 994.07 998.13 956.19 989.96 0.0M
2023-03-30 984.94 996.15 973.62 991.13 0.0M
2023-03-29 933.85 961.74 926.38 955.28 0.0M
2023-03-28 924.66 939.78 905.92 935.37 0.0M
2023-03-25 833.68 900.69 801.64 896.16 0.0M
2023-03-24 916.43 935.47 855.53 868.71 0.0M
2023-03-23 928.35 956.54 886.07 898.35 0.0M
2023-03-22 894.70 926.79 889.73 919.69 0.0M
2023-03-21 810.65 850.88 797.69 847.64 0.0M
2023-03-18 886.10 895.23 795.78 808.37 0.0M
2023-03-17 809.18 910.29 803.72 905.70 0.0M
2023-03-16 830.76 853.70 746.97 829.29 0.0M
2023-03-15 916.00 950.30 876.61 900.61 0.0M
2023-03-14 784.33 872.92 770.95 857.51 0.0M
2023-03-11 978.40 985.12 780.59 879.88 0.0M
2023-03-10 1,118.01 1,127.06 980.01 992.12 0.0M
2023-03-09 1,088.52 1,113.82 1,080.72 1,110.54 0.0M
2023-03-08 1,112.27 1,131.95 1,081.34 1,087.90 0.0M
2023-03-07 1,102.72 1,119.39 1,102.72 1,114.24 0.0M
2023-03-04 1,074.10 1,101.82 1,072.59 1,098.66 0.0M
2023-03-03 1,011.07 1,067.48 1,010.32 1,065.33 0.0M
2023-03-02 1,026.75 1,047.31 1,004.54 1,027.51 0.0M
2023-03-01 1,019.63 1,048.20 1,017.27 1,040.81 0.0M
2023-02-28 1,005.81 1,025.41 1,004.18 1,016.51 0.0M
2023-02-25 982.96 986.71 953.10 977.19 0.0M
2023-02-24 1,005.17 1,025.37 975.06 1,020.30 0.0M
2023-02-23 955.59 989.87 943.29 983.50 0.0M
2023-02-22 992.27 999.54 947.02 958.68 0.0M
2023-02-18 1,015.78 1,037.69 993.98 1,033.60 0.0M
2023-02-17 1,072.66 1,093.40 1,039.82 1,039.82 0.0M
2023-02-16 1,070.08 1,096.53 1,067.43 1,095.74 0.0M
2023-02-15 1,043.20 1,086.23 1,037.79 1,079.34 0.0M
2023-02-14 1,016.94 1,042.82 1,012.36 1,037.50 0.0M
2023-02-11 993.87 1,008.00 972.67 1,000.73 0.0M
2023-02-10 1,059.88 1,071.03 1,006.93 1,013.69 0.0M
2023-02-09 1,072.04 1,087.27 1,023.36 1,038.70 0.0M
2023-02-08 1,043.42 1,094.77 1,043.29 1,087.92 0.0M
2023-02-07 1,069.31 1,073.59 1,046.82 1,053.82 0.0M
2023-02-04 1,062.53 1,090.63 1,040.60 1,077.50 0.0M
2023-02-03 1,137.99 1,148.08 1,057.24 1,088.87 0.0M
2023-02-02 1,080.91 1,126.69 1,056.19 1,115.50 0.0M
2023-02-01 1,057.34 1,089.52 1,050.59 1,081.89 0.0M
2023-01-31 1,061.81 1,066.35 1,037.17 1,056.66 0.0M
2023-01-28 1,068.51 1,106.26 1,068.51 1,087.07 0.0M
2023-01-27 1,067.94 1,073.15 1,044.51 1,070.87 0.0M
2023-01-26 1,020.85 1,060.33 987.61 1,054.66 0.0M
2023-01-25 1,007.69 1,060.00 1,007.69 1,052.07 0.0M
2023-01-24 1,005.41 1,021.60 1,000.89 1,016.43 0.0M
2023-01-21 976.51 1,012.12 969.88 1,005.46 0.0M
2023-01-20 963.54 983.01 950.55 976.31 0.0M
2023-01-19 1,027.34 1,029.76 969.23 976.73 0.0M
2023-01-18 1,007.22 1,023.06 996.96 1,013.05 0.0M
2023-01-14 994.93 1,030.35 994.51 1,023.80 0.0M
2023-01-13 970.92 998.13 954.84 995.00 0.0M
2023-01-12 958.97 959.61 945.26 949.51 0.0M
2023-01-11 913.68 957.33 912.39 954.06 0.0M
2023-01-10 923.06 934.96 905.87 914.03 0.0M
2023-01-07 917.72 934.28 906.19 923.12 0.0M
2023-01-06 900.07 903.08 884.09 899.08 0.0M
2023-01-05 886.29 908.83 882.54 904.30 0.0M
2023-01-04 880.92 888.19 850.96 882.33 0.0M