CBOE SPX Far Term VXST (VSTF)

VSTF
🏛️ 미국 →
13.44
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 16.85 17.84 14.90 15.80 0.0M
2024-12-28 14.16 17.26 14.11 14.18 0.0M
2024-12-27 13.57 14.36 12.59 12.77 0.0M
2024-12-25 15.01 15.07 10.92 10.98 0.0M
2024-12-24 17.42 19.71 14.65 14.88 0.0M
2024-12-21 23.28 23.28 16.20 16.94 0.0M
2024-12-20 20.94 25.53 19.46 24.66 0.0M
2024-12-19 12.85 35.86 12.37 35.42 0.0M
2024-12-18 12.58 13.73 12.32 13.24 0.0M
2024-12-17 11.20 11.77 10.81 11.77 0.0M
2024-12-14 10.96 11.90 10.70 10.82 0.0M
2024-12-13 11.72 11.88 11.36 11.75 0.0M
2024-12-12 12.67 12.67 12.01 12.02 0.0M
2024-12-11 13.21 13.74 12.84 13.34 0.0M
2024-12-10 12.32 13.34 12.24 13.14 0.0M
2024-12-07 12.20 12.25 11.36 11.58 0.0M
2024-12-06 13.21 13.39 12.86 13.20 0.0M
2024-12-05 11.82 12.52 11.54 11.60 0.0M
2024-12-04 12.19 12.55 11.79 11.86 0.0M
2024-12-03 12.81 12.85 11.77 11.85 0.0M
2024-11-30 12.98 12.98 11.97 11.97 0.0M
2024-11-28 12.06 12.43 10.74 10.75 0.0M
2024-11-27 12.66 12.66 11.84 11.85 0.0M
2024-11-26 13.47 14.48 12.56 12.59 0.0M
2024-11-23 15.16 15.27 13.12 13.12 0.0M
2024-11-22 14.72 17.15 14.48 15.70 0.0M
2024-11-21 14.17 16.72 14.10 15.08 0.0M
2024-11-20 15.61 15.88 13.77 14.11 0.0M
2024-11-19 15.76 15.81 13.55 13.69 0.0M
2024-11-16 13.12 16.70 12.88 14.65 0.0M
2024-11-15 12.42 12.85 11.90 12.79 0.0M
2024-11-14 14.09 14.23 12.53 12.81 0.0M
2024-11-13 14.50 14.67 13.93 13.94 0.0M
2024-11-12 15.02 15.31 14.06 14.12 0.0M
2024-11-09 14.27 14.46 14.00 14.17 0.0M
2024-11-08 15.39 15.52 14.83 14.87 0.0M
2024-11-07 16.37 17.41 15.69 15.87 0.0M
2024-11-06 25.49 25.58 23.59 24.38 0.0M
2024-11-05 25.77 26.55 24.69 25.24 0.0M
2024-11-02 23.96 24.30 22.80 23.29 0.0M
2024-11-01 23.42 25.46 22.94 25.06 0.0M
2024-10-31 22.98 23.67 22.53 23.59 0.0M
2024-10-30 22.49 23.01 21.43 21.89 0.0M
2024-10-29 20.64 21.66 20.27 21.56 0.0M
2024-10-26 19.13 20.96 18.83 20.65 0.0M
2024-10-25 19.54 20.68 19.39 19.56 0.0M
2024-10-24 15.27 18.58 15.20 16.49 0.0M
2024-10-23 15.73 15.83 14.42 14.63 0.0M
2024-10-22 15.42 16.26 14.67 14.67 0.0M
2024-10-19 15.85 15.99 14.18 14.18 0.0M
2024-10-18 16.16 16.64 15.72 15.81 0.0M
2024-10-17 15.29 15.43 14.13 14.25 0.0M
2024-10-16 14.51 15.83 14.14 14.90 0.0M
2024-10-15 15.53 15.54 14.73 14.74 0.0M
2024-10-12 16.10 16.10 15.05 15.48 0.0M
2024-10-11 17.18 17.55 16.27 16.45 0.0M
2024-10-10 17.64 17.64 16.27 16.42 0.0M
2024-10-09 18.99 19.23 17.89 17.99 0.0M
2024-10-08 18.30 21.70 17.70 19.92 0.0M
2024-10-05 18.06 18.93 16.19 16.92 0.0M
2024-10-04 19.32 21.30 18.51 20.19 0.0M
2024-10-03 20.48 21.21 18.64 18.76 0.0M
2024-10-02 16.93 22.25 16.93 19.46 0.0M
2024-10-01 16.96 17.63 16.19 16.59 0.0M
2024-09-28 14.78 16.15 14.35 16.10 0.0M
2024-09-27 14.71 15.36 14.54 14.82 0.0M
2024-09-26 14.32 14.85 14.11 14.24 0.0M
2024-09-25 14.88 15.83 14.00 14.19 0.0M
2024-09-24 15.48 15.55 14.37 14.54 0.0M
2024-09-21 15.33 15.56 14.39 14.58 0.0M
2024-09-20 15.93 16.75 15.51 15.71 0.0M
2024-09-19 19.35 20.28 16.84 17.96 0.0M
2024-09-18 17.11 18.98 16.74 17.86 0.0M
2024-09-17 17.18 17.69 16.59 16.86 0.0M
2024-09-14 16.67 16.67 15.38 15.74 0.0M
2024-09-13 17.44 18.13 16.24 16.43 0.0M
2024-09-12 19.35 22.62 17.65 17.88 0.0M
2024-09-11 19.44 21.66 19.16 19.66 0.0M
2024-09-10 22.00 22.11 19.60 19.66 0.0M
2024-09-07 19.19 24.81 18.97 23.12 0.0M
2024-09-06 20.92 22.12 19.24 20.29 0.0M
2024-09-05 22.46 22.46 18.99 20.43 0.0M
2024-09-04 16.03 21.48 15.99 19.97 0.0M
2024-08-31 14.22 14.69 13.38 13.55 0.0M
2024-08-30 15.01 15.18 14.17 14.51 0.0M
2024-08-29 14.74 17.69 14.58 16.64 0.0M
2024-08-28 15.56 15.70 14.04 14.10 0.0M
2024-08-27 15.20 15.97 14.61 14.79 0.0M
2024-08-24 16.02 16.20 14.06 14.30 0.0M
2024-08-23 15.10 17.28 15.09 16.54 0.0M
2024-08-22 16.24 17.23 15.56 15.65 0.0M
2024-08-21 14.73 15.96 14.53 15.80 0.0M
2024-08-20 15.43 15.44 14.00 14.15 0.0M
2024-08-17 15.20 15.20 13.87 13.91 0.0M
2024-08-16 15.07 15.84 14.62 14.89 0.0M
2024-08-15 17.84 18.21 15.58 15.79 0.0M
2024-08-14 20.57 20.69 18.35 18.47 0.0M
2024-08-13 21.35 22.52 19.71 21.70 0.0M
2024-08-10 24.21 24.91 20.25 20.42 0.0M
2024-08-09 26.78 28.04 23.22 23.86 0.0M
2024-08-08 23.12 32.72 22.24 29.30 0.0M
2024-08-07 34.68 34.76 24.84 28.82 0.0M
2024-08-06 72.34 73.15 31.59 42.21 0.0M
2024-08-03 22.09 32.66 21.63 23.33 0.0M
2024-08-02 16.28 20.26 15.36 18.99 0.0M
2024-08-01 17.27 17.41 15.98 16.52 0.0M
2024-07-31 17.20 19.59 16.84 18.64 0.0M
2024-07-30 17.63 17.83 16.53 16.90 0.0M
2024-07-27 17.88 17.92 16.13 16.16 0.0M
2024-07-26 18.59 20.04 16.77 18.86 0.0M
2024-07-25 15.59 20.13 15.55 19.79 0.0M
2024-07-24 15.16 15.26 13.60 14.64 0.0M
2024-07-23 16.57 16.57 14.73 14.87 0.0M
2024-07-20 16.64 17.49 15.90 16.25 0.0M
2024-07-19 14.66 16.75 14.16 16.16 0.0M
2024-07-18 12.82 13.99 12.68 13.16 0.0M
2024-07-17 12.20 12.30 11.73 11.79 0.0M
2024-07-16 11.99 12.34 11.74 12.13 0.0M
2024-07-13 11.49 11.49 10.63 11.03 0.0M
2024-07-12 11.79 12.82 11.72 11.96 0.0M
2024-07-11 11.26 12.24 10.94 12.02 0.0M
2024-07-10 11.21 11.36 10.94 11.05 0.0M
2024-07-09 11.60 11.77 10.92 10.94 0.0M
2024-07-06 11.04 11.34 10.69 10.94 0.0M
2024-07-04 10.75 11.02 10.55 10.72 0.0M
2024-07-03 11.62 11.64 10.51 10.68 0.0M
2024-07-02 12.13 12.74 10.97 11.12 0.0M
2024-06-29 11.77 11.84 11.15 11.41 0.0M
2024-06-28 12.02 12.10 11.43 11.49 0.0M
2024-06-27 11.75 11.82 10.22 10.51 0.0M
2024-06-26 11.82 11.89 10.97 11.07 0.0M
2024-06-25 12.52 12.52 11.50 11.75 0.0M
2024-06-22 12.60 12.64 11.21 11.39 0.0M
2024-06-21 11.80 12.87 11.80 12.30 0.0M
2024-06-19 11.75 12.08 10.98 11.17 0.0M
2024-06-18 12.94 13.08 11.71 11.98 0.0M
2024-06-15 12.06 12.59 11.51 11.76 0.0M
2024-06-14 11.36 12.10 10.98 11.13 0.0M
2024-06-13 11.66 12.04 10.15 10.42 0.0M
2024-06-12 13.08 13.41 12.60 12.72 0.0M
2024-06-11 13.19 13.22 12.28 12.47 0.0M
2024-06-08 12.83 12.85 11.71 11.73 0.0M
2024-06-07 12.77 13.14 12.39 12.47 0.0M
2024-06-06 14.34 14.77 13.91 13.99 0.0M
2024-06-05 14.88 15.47 14.28 14.28 0.0M
2024-06-04 13.93 15.59 13.69 13.95 0.0M
2024-06-01 14.18 15.30 12.80 12.86 0.0M
2024-05-31 14.62 15.21 13.99 14.82 0.0M
2024-05-30 13.25 13.45 12.66 13.41 0.0M
2024-05-29 11.51 12.52 11.27 11.52 0.0M
2024-05-25 11.31 11.46 10.08 10.20 0.0M
2024-05-24 10.60 12.48 10.57 11.62 0.0M
2024-05-23 10.57 11.69 10.44 11.14 0.0M
2024-05-22 10.87 10.92 9.91 9.95 0.0M
2024-05-21 10.59 11.19 10.23 10.26 0.0M
2024-05-18 10.73 10.78 9.67 9.77 0.0M
2024-05-17 10.95 11.20 10.78 10.83 0.0M
2024-05-16 12.44 12.51 11.35 11.42 0.0M
2024-05-15 13.69 13.80 13.02 13.20 0.0M
2024-05-14 13.36 13.78 13.29 13.51 0.0M
2024-05-11 12.56 12.74 12.11 12.17 0.0M
2024-05-10 13.23 13.37 12.42 12.43 0.0M
2024-05-09 13.58 13.60 12.33 12.47 0.0M
2024-05-08 13.37 13.58 12.78 12.81 0.0M
2024-05-07 13.72 14.03 13.21 13.25 0.0M
2024-05-04 13.68 14.16 12.95 13.02 0.0M
2024-05-03 15.46 16.69 14.85 14.94 0.0M
2024-05-02 17.15 17.61 14.73 15.91 0.0M
2024-05-01 15.56 16.96 15.13 16.46 0.0M
2024-04-30 15.34 15.66 14.70 14.74 0.0M
2024-04-27 15.46 15.56 14.36 14.41 0.0M
2024-04-26 16.83 17.66 14.88 15.17 0.0M
2024-04-25 16.58 17.13 15.85 16.29 0.0M
2024-04-24 17.25 17.31 16.23 16.23 0.0M
2024-04-23 18.94 19.10 17.09 17.43 0.0M
2024-04-20 19.70 19.92 18.74 18.91 0.0M
2024-04-19 18.16 18.88 17.50 18.38 0.0M
2024-04-18 18.88 19.58 17.54 18.10 0.0M
2024-04-17 20.44 21.17 18.43 19.21 0.0M
2024-04-16 16.72 20.89 16.20 20.59 0.0M
2024-04-13 17.13 20.34 16.87 17.49 0.0M
2024-04-12 15.87 16.97 14.58 14.58 0.0M
2024-04-11 16.17 17.10 14.61 15.85 0.0M
2024-04-10 14.51 17.21 14.43 14.58 0.0M
2024-04-09 15.91 16.25 14.37 14.38 0.0M
2024-04-06 16.29 16.69 14.90 15.40 0.0M
2024-04-05 12.92 17.23 12.55 16.34 0.0M
2024-04-04 14.76 14.76 13.25 13.27 0.0M
2024-04-03 14.33 15.41 13.97 13.99 0.0M
2024-04-02 13.15 13.49 12.65 12.65 0.0M
2024-03-29 12.22 12.24 11.86 11.91 0.0M
2024-03-28 12.38 12.79 11.84 11.98 0.0M
2024-03-27 11.63 11.97 11.09 11.59 0.0M
2024-03-26 12.14 12.14 11.40 11.52 0.0M
2024-03-23 11.74 11.76 11.00 11.37 0.0M
2024-03-22 11.47 11.95 11.47 11.59 0.0M
2024-03-21 14.38 14.52 11.62 11.62 0.0M
2024-03-20 14.68 14.81 13.59 13.65 0.0M
2024-03-19 14.87 14.94 14.26 14.36 0.0M
2024-03-16 14.89 15.71 13.94 13.96 0.0M
2024-03-15 13.40 15.70 13.38 14.36 0.0M
2024-03-14 14.21 14.46 13.90 14.10 0.0M
2024-03-13 14.93 15.79 14.03 14.09 0.0M
2024-03-12 16.71 17.28 16.05 16.30 0.0M
2024-03-09 14.46 15.95 14.37 14.98 0.0M
2024-03-08 14.87 15.17 14.69 14.86 0.0M
2024-03-07 14.33 15.87 14.28 14.89 0.0M
2024-03-06 13.86 15.77 13.77 14.84 0.0M
2024-03-05 13.40 13.42 13.01 13.25 0.0M
2024-03-02 12.83 13.30 12.31 12.34 0.0M
2024-03-01 13.05 13.54 12.67 12.85 0.0M
2024-02-29 13.35 13.52 12.81 13.52 0.0M
2024-02-28 13.29 13.36 12.82 12.82 0.0M
2024-02-27 13.42 13.56 13.04 13.14 0.0M
2024-02-24 13.17 13.42 12.48 12.53 0.0M
2024-02-23 13.62 14.09 13.35 13.72 0.0M
2024-02-22 15.41 15.72 14.46 14.65 0.0M
2024-02-21 14.51 15.58 14.41 14.77 0.0M
2024-02-17 13.32 13.71 12.40 13.03 0.0M
2024-02-16 13.45 13.77 12.91 12.97 0.0M
2024-02-15 13.66 14.34 12.78 12.92 0.0M
2024-02-14 13.92 18.02 13.48 14.93 0.0M
2024-02-13 12.38 12.96 12.28 12.84 0.0M
2024-02-10 11.89 11.89 11.34 11.60 0.0M
2024-02-09 12.27 12.29 11.70 11.75 0.0M
2024-02-08 12.38 13.18 11.95 11.97 0.0M
2024-02-07 13.16 13.54 12.25 12.45 0.0M
2024-02-06 14.07 14.57 13.28 13.39 0.0M
2024-02-03 13.96 14.10 13.45 13.59 0.0M
2024-02-02 14.18 14.79 13.65 13.69 0.0M
2024-02-01 13.48 15.01 13.46 14.55 0.0M
2024-01-31 13.82 13.96 13.41 13.52 0.0M
2024-01-30 14.26 14.26 13.54 13.62 0.0M
2024-01-27 13.48 13.55 12.86 12.92 0.0M
2024-01-26 13.00 13.57 12.97 13.32 0.0M
2024-01-25 12.81 13.59 12.56 13.58 0.0M
2024-01-24 13.62 13.73 12.53 12.56 0.0M
2024-01-23 13.84 13.97 13.32 13.35 0.0M
2024-01-20 13.55 13.93 12.94 12.94 0.0M
2024-01-19 14.31 14.77 13.84 13.84 0.0M
2024-01-18 14.11 14.53 13.17 13.32 0.0M
2024-01-17 13.05 13.57 12.47 12.65 0.0M
2024-01-13 11.42 11.99 11.05 11.20 0.0M
2024-01-12 11.38 12.44 11.12 11.24 0.0M
2024-01-11 11.42 11.56 11.03 11.13 0.0M
2024-01-10 11.88 12.05 11.24 11.26 0.0M
2024-01-09 12.63 12.72 11.46 11.49 0.0M
2024-01-06 12.32 12.34 11.73 11.73 0.0M
2024-01-05 13.11 13.14 12.36 12.85 0.0M
2024-01-04 13.25 13.59 12.71 13.24 0.0M
2024-01-03 13.63 13.86 12.54 12.58 0.0M