CBOE Volatility Index (VIX)

🏛️ 미국 →
16.13
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
2021-12-31 17.30 17.79 16.62 17.33 0.0M
2021-12-30 17.63 18.00 16.71 16.95 0.0M
2021-12-29 17.78 18.47 17.51 17.54 0.0M
2021-12-28 19.37 19.41 17.55 17.68 0.0M
2021-12-25 17.96 17.96 17.96 17.96 0.0M
2021-12-24 18.81 18.93 17.62 17.96 0.0M
2021-12-23 21.04 21.36 18.59 18.63 0.0M
2021-12-22 22.28 22.68 20.90 21.01 0.0M
2021-12-21 25.89 27.39 22.85 22.87 0.0M
2021-12-18 20.70 23.26 20.49 21.57 0.0M
2021-12-17 18.56 22.13 18.19 20.57 0.0M
2021-12-16 21.60 23.47 19.02 19.29 0.0M
2021-12-15 19.67 23.00 19.67 21.89 0.0M
2021-12-14 19.29 21.18 18.96 20.31 0.0M
2021-12-11 21.27 21.30 18.69 18.69 0.0M
2021-12-10 20.31 22.12 19.94 21.58 0.0M
2021-12-09 21.74 23.11 19.85 19.90 0.0M
2021-12-08 24.58 24.69 21.58 21.89 0.0M
2021-12-07 28.99 30.82 26.75 27.18 0.0M
2021-12-04 26.95 35.32 25.89 30.67 0.0M
2021-12-03 29.44 30.68 27.15 27.95 0.0M
2021-12-02 24.92 32.61 22.38 31.12 0.0M
2021-12-01 26.23 28.56 23.71 27.19 0.0M
2021-11-30 25.31 25.69 21.71 22.96 0.0M
2021-11-27 26.62 28.99 23.88 28.62 0.0M
2021-11-26 18.58 18.58 18.58 18.58 0.0M
2021-11-25 19.17 20.96 18.52 18.58 0.0M
2021-11-24 20.24 20.91 19.03 19.38 0.0M
2021-11-23 18.20 19.59 17.35 19.17 0.0M
2021-11-20 17.36 19.01 17.23 17.91 0.0M
2021-11-19 16.81 18.15 16.38 17.59 0.0M
2021-11-18 16.36 17.19 16.28 17.11 0.0M
2021-11-17 16.86 17.08 16.03 16.37 0.0M
2021-11-16 17.03 17.46 16.49 16.49 0.0M
2021-11-13 17.49 17.69 16.15 16.29 0.0M
2021-11-12 18.34 18.39 17.27 17.66 0.0M
2021-11-11 17.74 19.90 17.22 18.73 0.0M
2021-11-10 17.43 18.57 17.21 17.78 0.0M
2021-11-09 17.23 17.69 16.44 17.22 0.0M
2021-11-06 15.59 17.02 14.95 16.48 0.0M
2021-11-05 15.06 16.14 14.73 15.44 0.0M
2021-11-04 16.11 16.39 14.90 15.10 0.0M
2021-11-03 16.54 16.65 15.89 16.03 0.0M
2021-11-02 16.85 17.70 16.32 16.41 0.0M
2021-10-30 17.40 18.06 16.13 16.26 0.0M
2021-10-29 17.06 17.16 16.23 16.53 0.0M
2021-10-28 15.79 17.29 15.54 16.98 0.0M
2021-10-27 15.02 16.71 14.90 15.98 0.0M
2021-10-26 16.14 16.33 15.10 15.24 0.0M
2021-10-23 15.35 16.39 14.84 15.43 0.0M
2021-10-22 16.06 16.11 14.92 15.01 0.0M
2021-10-21 15.82 15.89 15.29 15.49 0.0M
2021-10-20 16.09 16.31 15.57 15.70 0.0M
2021-10-19 17.29 17.93 16.27 16.31 0.0M
2021-10-16 16.64 16.85 15.72 16.30 0.0M
2021-10-15 18.01 18.08 16.80 16.86 0.0M
2021-10-14 20.14 20.23 18.44 18.64 0.0M
2021-10-13 20.62 20.81 18.97 19.85 0.0M
2021-10-12 19.93 20.45 18.11 20.00 0.0M
2021-10-09 19.46 19.94 18.20 18.77 0.0M
2021-10-08 20.54 20.76 19.07 19.54 0.0M
2021-10-07 22.95 24.40 20.99 21.00 0.0M
2021-10-06 22.92 23.17 20.62 21.30 0.0M
2021-10-05 22.90 24.58 21.88 22.96 0.0M
2021-10-02 24.78 24.89 20.64 21.15 0.0M
2021-10-01 21.48 24.71 20.60 23.14 0.0M
2021-09-30 22.07 23.79 21.45 22.56 0.0M
2021-09-29 19.74 24.82 19.71 23.25 0.0M
2021-09-28 17.78 19.32 17.74 18.76 0.0M
2021-09-25 19.33 20.41 17.63 17.75 0.0M
2021-09-24 19.91 20.21 18.42 18.63 0.0M
2021-09-23 22.72 23.40 20.75 20.87 0.0M
2021-09-22 23.41 25.60 21.71 24.36 0.0M
2021-09-21 24.25 28.79 23.90 25.71 0.0M
2021-09-18 18.37 21.51 18.35 20.81 0.0M
2021-09-17 18.41 19.76 17.65 18.69 0.0M
2021-09-16 19.30 20.27 18.01 18.18 0.0M
2021-09-15 19.58 20.47 18.39 19.46 0.0M
2021-09-14 19.64 21.18 18.76 19.37 0.0M
2021-09-11 17.94 21.13 16.99 20.95 0.0M
2021-09-10 19.44 19.54 17.17 18.80 0.0M
2021-09-09 18.97 19.64 17.78 17.96 0.0M
2021-09-08 16.94 18.39 16.89 18.14 0.0M
2021-09-04 16.27 17.06 16.08 16.41 0.0M
2021-09-03 16.27 16.98 15.73 16.41 0.0M
2021-09-02 16.06 16.71 15.68 16.11 0.0M
2021-09-01 15.98 17.07 15.91 16.48 0.0M
2021-08-31 16.77 16.80 15.98 16.19 0.0M
2021-08-28 17.95 18.22 16.11 16.39 0.0M
2021-08-27 17.46 19.27 17.16 18.84 0.0M
2021-08-26 17.42 17.50 16.46 16.79 0.0M
2021-08-25 16.96 17.51 16.94 17.22 0.0M
2021-08-24 18.83 18.95 16.95 17.15 0.0M
2021-08-21 22.74 23.90 18.18 18.56 0.0M
2021-08-20 23.12 24.74 20.37 21.67 0.0M
2021-08-19 17.56 21.64 17.31 21.57 0.0M
2021-08-18 17.31 19.56 16.71 17.91 0.0M
2021-08-17 17.05 17.71 16.02 16.12 0.0M
2021-08-14 15.68 15.72 15.19 15.45 0.0M
2021-08-13 16.33 16.42 15.49 15.59 0.0M
2021-08-12 16.81 17.09 15.87 16.06 0.0M
2021-08-11 16.82 17.05 16.34 16.79 0.0M
2021-08-10 17.12 17.39 16.59 16.72 0.0M
2021-08-07 17.46 17.50 16.14 16.15 0.0M
2021-08-06 17.73 17.84 17.23 17.28 0.0M
2021-08-05 18.23 18.90 17.67 17.97 0.0M
2021-08-04 19.17 20.44 17.70 18.04 0.0M
2021-08-03 18.16 19.87 17.99 19.46 0.0M
2021-07-31 19.69 19.72 17.53 18.24 0.0M
2021-07-30 17.91 18.01 17.19 17.70 0.0M
2021-07-29 19.41 19.62 17.52 18.31 0.0M
2021-07-28 18.62 20.44 18.25 19.36 0.0M
2021-07-27 18.67 19.39 17.53 17.58 0.0M
2021-07-24 16.98 17.48 16.33 17.20 0.0M
2021-07-23 17.59 18.45 17.40 17.69 0.0M
2021-07-22 19.73 19.82 17.81 17.91 0.0M
2021-07-21 20.89 22.97 19.37 19.73 0.0M
2021-07-20 19.61 25.09 19.27 22.50 0.0M
2021-07-17 16.80 18.70 16.03 18.45 0.0M
2021-07-16 16.70 18.09 16.56 17.01 0.0M
2021-07-15 17.34 17.51 15.95 16.33 0.0M
2021-07-14 16.39 17.23 15.94 17.12 0.0M
2021-07-13 16.85 17.52 16.14 16.17 0.0M
2021-07-10 17.88 18.13 16.08 16.18 0.0M
2021-07-09 17.74 21.29 17.74 19.00 0.0M
2021-07-08 16.43 17.64 16.08 16.20 0.0M
2021-07-07 15.77 17.94 15.73 16.44 0.0M
2021-07-03 15.53 15.54 14.25 15.07 0.0M
2021-07-02 15.62 16.01 15.31 15.48 0.0M
2021-07-01 16.18 17.31 15.58 15.83 0.0M
2021-06-30 15.69 16.31 14.10 16.02 0.0M
2021-06-29 16.07 16.46 15.39 15.76 0.0M
2021-06-26 16.04 16.17 15.21 15.62 0.0M
2021-06-25 15.99 16.05 14.19 15.97 0.0M
2021-06-24 16.25 16.84 14.86 16.32 0.0M
2021-06-23 17.91 18.32 15.76 16.66 0.0M
2021-06-22 21.74 21.82 17.81 17.89 0.0M
2021-06-19 16.96 21.04 16.92 20.70 0.0M
2021-06-18 18.49 19.22 16.71 17.75 0.0M
2021-06-17 16.99 19.11 16.42 18.15 0.0M
2021-06-16 16.27 17.35 16.14 17.02 0.0M
2021-06-15 16.04 17.04 15.04 16.39 0.0M
2021-06-12 16.18 16.20 15.15 15.65 0.0M
2021-06-11 18.18 18.29 16.01 16.10 0.0M
2021-06-10 17.18 17.96 15.55 17.89 0.0M
2021-06-09 16.58 17.75 15.15 17.07 0.0M
2021-06-08 17.34 17.35 15.78 16.42 0.0M
2021-06-05 18.09 18.42 16.18 16.42 0.0M
2021-06-04 17.73 19.27 17.45 18.04 0.0M
2021-06-03 17.86 18.31 16.74 17.48 0.0M
2021-06-02 17.24 18.53 15.68 17.90 0.0M
2021-05-29 16.80 16.86 15.90 16.76 0.0M
2021-05-28 18.03 18.17 16.52 16.74 0.0M
2021-05-27 18.37 18.92 17.35 17.36 0.0M
2021-05-26 18.35 19.29 16.87 18.84 0.0M
2021-05-25 20.50 20.51 18.38 18.40 0.0M
2021-05-22 20.42 20.89 19.53 20.15 0.0M
2021-05-21 22.33 23.50 20.19 20.67 0.0M
2021-05-20 22.46 25.96 21.88 22.18 0.0M
2021-05-19 18.89 21.45 18.81 21.34 0.0M
2021-05-18 19.89 21.58 19.67 19.72 0.0M
2021-05-15 21.77 22.10 18.66 18.81 0.0M
2021-05-14 26.03 28.93 22.23 23.13 0.0M
2021-05-13 22.42 28.38 21.66 27.59 0.0M
2021-05-12 21.17 23.73 20.71 21.84 0.0M
2021-05-11 17.34 19.75 17.07 19.66 0.0M
2021-05-08 18.45 18.57 16.68 16.69 0.0M
2021-05-07 18.41 20.60 18.21 18.39 0.0M
2021-05-06 18.84 19.58 17.89 19.15 0.0M
2021-05-05 18.16 21.85 18.11 19.48 0.0M
2021-05-04 18.65 19.12 17.80 18.31 0.0M
2021-05-01 17.67 19.25 17.64 18.61 0.0M
2021-04-30 16.88 18.87 16.77 17.61 0.0M
2021-04-29 17.47 17.84 16.67 17.28 0.0M
2021-04-28 17.62 18.16 16.97 17.56 0.0M
2021-04-27 17.94 18.17 16.87 17.64 0.0M
2021-04-24 18.56 18.78 16.80 17.33 0.0M
2021-04-23 17.28 19.90 16.99 18.71 0.0M
2021-04-22 18.48 19.29 16.91 17.50 0.0M
2021-04-21 17.36 19.70 17.24 18.68 0.0M
2021-04-20 17.04 18.61 16.78 17.29 0.0M
2021-04-17 16.65 16.88 16.05 16.25 0.0M
2021-04-16 16.78 16.92 15.94 16.57 0.0M
2021-04-15 16.71 17.69 15.38 16.99 0.0M
2021-04-14 16.99 17.86 16.43 16.65 0.0M
2021-04-13 17.43 17.91 16.81 16.91 0.0M
2021-04-10 17.05 17.34 16.20 16.69 0.0M
2021-04-09 16.92 17.36 16.55 16.95 0.0M
2021-04-08 17.99 18.17 16.87 17.16 0.0M
2021-04-07 18.07 18.30 17.37 18.12 0.0M
2021-04-06 18.16 18.40 17.35 17.91 0.0M
2021-04-03 17.33 17.33 17.33 17.33 0.0M
2021-04-02 18.60 18.64 17.29 17.33 0.0M
2021-04-01 19.80 20.11 18.85 19.40 0.0M
2021-03-31 20.76 21.75 19.47 19.61 0.0M
2021-03-30 20.40 21.60 19.42 20.74 0.0M
2021-03-27 19.32 21.49 18.68 18.86 0.0M
2021-03-26 20.80 23.55 19.81 19.81 0.0M
2021-03-25 20.64 21.49 19.30 21.20 0.0M
2021-03-24 19.46 21.58 18.80 20.30 0.0M
2021-03-23 21.91 22.29 18.87 18.88 0.0M
2021-03-20 21.43 23.17 19.90 20.95 0.0M
2021-03-19 18.95 22.60 18.95 21.58 0.0M
2021-03-18 20.10 20.95 19.18 19.23 0.0M
2021-03-17 20.14 20.31 19.33 19.79 0.0M
2021-03-16 21.84 21.86 19.87 20.03 0.0M
2021-03-13 22.57 22.99 20.63 20.69 0.0M
2021-03-12 22.50 22.50 21.45 21.91 0.0M
2021-03-11 23.76 23.87 22.38 22.56 0.0M
2021-03-10 25.11 25.25 22.90 24.03 0.0M
2021-03-09 27.61 28.39 24.07 25.47 0.0M
2021-03-06 29.48 30.03 24.33 24.66 0.0M
2021-03-05 26.52 31.90 24.93 28.57 0.0M
2021-03-04 22.80 26.79 22.45 26.67 0.0M
2021-03-03 23.58 24.60 22.80 24.10 0.0M
2021-03-02 25.20 25.39 23.17 23.35 0.0M
2021-02-27 28.73 30.82 25.23 27.95 0.0M
2021-02-26 21.73 31.16 21.52 28.89 0.0M
2021-02-25 23.76 25.04 21.31 21.34 0.0M
2021-02-24 22.82 27.01 22.50 23.11 0.0M
2021-02-23 24.46 25.09 21.96 23.45 0.0M
2021-02-20 23.10 23.19 20.84 22.05 0.0M
2021-02-19 21.98 24.23 21.80 22.49 0.0M
2021-02-18 22.02 23.44 21.09 21.50 0.0M
2021-02-17 21.13 22.46 20.88 21.46 0.0M
2021-02-13 21.60 22.45 19.95 19.97 0.0M
2021-02-12 22.09 23.25 21.11 21.25 0.0M
2021-02-11 21.64 23.85 19.69 21.99 0.0M
2021-02-10 21.57 22.26 20.65 21.63 0.0M
2021-02-09 21.89 22.07 21.23 21.24 0.0M
2021-02-06 21.99 22.16 20.86 20.87 0.0M
2021-02-05 23.44 23.44 21.68 21.77 0.0M
2021-02-04 24.59 25.43 22.91 22.91 0.0M
2021-02-03 28.01 28.08 25.31 25.56 0.0M
2021-02-02 31.45 33.96 29.03 30.24 0.0M
2021-01-30 35.16 37.51 29.24 33.09 0.0M
2021-01-29 33.25 36.29 27.39 30.21 0.0M
2021-01-28 23.82 37.21 23.71 37.21 0.0M
2021-01-27 23.91 23.94 22.55 23.02 0.0M
2021-01-26 22.31 26.63 22.20 23.19 0.0M
2021-01-23 22.24 23.73 21.27 21.91 0.0M
2021-01-22 21.34 22.22 21.09 21.32 0.0M
2021-01-21 22.82 22.86 21.37 21.58 0.0M
2021-01-20 23.03 23.56 22.53 23.24 0.0M
2021-01-16 23.52 25.80 23.08 24.34 0.0M
2021-01-15 22.22 23.47 21.66 23.25 0.0M
2021-01-14 23.07 24.18 21.92 22.21 0.0M
2021-01-13 23.49 25.15 22.83 23.33 0.0M
2021-01-12 23.31 24.81 23.23 24.08 0.0M
2021-01-09 22.43 23.34 21.42 21.56 0.0M
2021-01-08 23.67 23.91 22.25 22.37 0.0M
2021-01-07 25.48 26.77 22.14 25.07 0.0M
2021-01-06 26.94 28.60 24.80 25.34 0.0M
2021-01-05 23.04 29.19 22.56 26.97 0.0M
2021-01-01 22.99 23.25 21.24 22.75 0.0M