2x Long VIX Futures ETF (UVIX)

UVIX
🏛️ 미국 →
9.83
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
2022-12-30 5.99 6.10 5.81 5.82 6.7M
2022-12-29 5.84 5.88 5.70 5.85 7.4M
2022-12-28 5.93 6.07 5.72 6.02 9.6M
2022-12-27 6.07 6.28 5.95 6.01 8.7M
2022-12-23 6.37 6.50 5.95 6.07 9.8M
2022-12-22 5.85 6.95 5.80 6.42 17.6M
2022-12-21 5.97 6.02 5.72 5.79 9.5M
2022-12-20 6.36 6.58 6.10 6.24 8.0M
2022-12-19 6.59 6.61 6.12 6.33 9.7M
2022-12-16 6.91 7.08 6.50 6.67 12.1M
2022-12-15 6.12 6.89 6.03 6.64 13.5M
2022-12-14 6.30 6.46 5.83 5.92 10.2M
2022-12-13 6.14 6.84 6.10 6.36 8.8M
2022-12-12 6.97 7.06 6.77 6.94 4.7M
2022-12-09 6.76 7.03 6.65 7.01 5.3M
2022-12-08 6.94 7.11 6.61 6.72 5.0M
2022-12-07 6.88 7.09 6.75 6.98 6.5M
2022-12-06 6.34 6.89 6.22 6.77 8.7M
2022-12-05 6.36 6.66 6.16 6.43 10.9M
2022-12-02 6.73 6.73 6.17 6.20 8.6M
2022-12-01 6.65 6.92 6.43 6.46 6.9M
2022-11-30 7.24 7.48 6.57 6.70 9.2M
2022-11-29 7.37 7.53 7.17 7.25 5.3M
2022-11-28 7.22 7.57 7.05 7.44 6.2M
2022-11-25 7.01 7.06 6.88 6.97 2.4M
2022-11-23 7.21 7.27 6.86 6.88 8.0M
2022-11-22 7.61 7.61 7.15 7.19 5.9M
2022-11-21 8.23 8.23 7.68 7.71 7.4M
2022-11-18 8.20 8.53 8.14 8.18 5.9M
2022-11-17 8.97 8.97 8.32 8.37 7.2M
2022-11-16 8.80 8.86 8.50 8.52 6.3M
2022-11-15 8.36 9.50 8.33 9.00 9.1M
2022-11-14 8.85 8.85 8.31 8.79 5.5M
2022-11-11 9.17 9.27 8.74 8.79 4.6M
2022-11-10 8.97 9.17 8.58 9.01 7.9M
2022-11-09 9.60 10.28 9.59 10.15 7.1M
2022-11-08 8.88 9.75 8.86 9.57 7.0M
2022-11-07 9.12 9.31 8.85 9.03 4.6M
2022-11-04 9.05 9.66 8.70 9.25 7.2M
2022-11-03 10.15 10.41 9.34 9.45 4.7M
2022-11-02 9.57 10.00 9.23 9.94 5.1M
2022-11-01 9.40 9.72 9.37 9.40 3.5M
2022-10-31 10.09 10.09 9.59 9.64 3.9M
2022-10-28 10.40 10.44 9.76 9.93 4.0M
2022-10-27 10.70 10.85 10.29 10.41 4.0M
2022-10-26 11.56 11.56 10.74 10.85 5.6M
2022-10-25 12.35 12.42 11.30 11.36 4.8M
2022-10-24 12.47 13.09 12.25 12.32 3.0M
2022-10-21 12.70 12.82 12.19 12.76 4.9M
2022-10-20 13.01 13.23 12.31 12.85 6.0M
2022-10-19 13.19 13.60 12.83 13.20 5.1M
2022-10-18 12.96 13.69 12.84 12.97 4.7M
2022-10-17 13.40 13.58 12.92 13.53 5.1M
2022-10-14 13.12 14.78 12.97 14.24 10.0M
2022-10-13 14.96 15.01 13.41 13.66 8.9M
2022-10-12 14.65 14.85 14.16 14.48 4.6M
2022-10-11 14.51 15.18 13.84 14.81 6.9M
2022-10-10 13.80 15.01 13.79 14.31 7.8M
2022-10-07 12.99 13.88 12.90 13.69 8.0M
2022-10-06 11.81 12.75 11.62 12.65 5.4M
2022-10-05 12.19 12.71 11.76 11.94 5.0M
2022-10-04 11.69 12.11 11.54 11.76 4.7M
2022-10-03 13.14 13.40 12.22 12.74 6.3M
2022-09-30 13.61 14.03 12.57 13.97 7.4M
2022-09-29 13.34 14.49 13.32 13.40 10.7M
2022-09-28 13.61 14.08 12.34 12.66 6.7M
2022-09-27 12.72 14.47 12.57 13.83 11.0M
2022-09-26 13.09 13.62 12.09 13.43 10.9M
2022-09-23 11.74 13.56 11.66 12.52 15.3M
2022-09-22 11.11 11.63 10.79 11.21 7.3M
2022-09-21 10.34 11.30 9.87 11.30 10.8M
2022-09-20 10.38 10.89 10.22 10.65 5.8M
2022-09-19 10.99 11.01 9.81 10.01 6.6M
2022-09-16 11.16 11.69 10.47 10.55 7.3M
2022-09-15 10.74 10.82 10.12 10.63 5.4M
2022-09-14 10.70 11.08 10.45 10.71 6.6M
2022-09-13 9.91 11.06 9.68 10.73 10.8M
2022-09-12 8.91 9.38 8.75 9.15 4.9M
2022-09-09 9.14 9.24 8.93 9.21 5.7M
2022-09-08 10.12 10.21 9.45 9.47 5.4M
2022-09-07 11.02 11.02 9.70 9.77 4.8M
2022-09-06 10.05 11.03 9.96 10.96 6.2M
2022-09-02 9.60 10.78 9.33 10.49 6.5M
2022-09-01 10.83 11.37 10.21 10.31 7.3M
2022-08-31 10.40 10.78 10.11 10.44 4.8M
2022-08-30 10.37 11.26 10.31 10.91 6.6M
2022-08-29 10.98 11.12 10.33 10.55 6.8M
2022-08-26 9.04 10.78 8.87 10.69 9.2M
2022-08-25 9.37 9.53 8.87 8.96 4.3M
2022-08-24 10.08 10.16 9.42 9.50 4.8M
2022-08-23 10.48 10.60 9.89 10.25 4.6M
2022-08-22 10.23 10.69 9.95 10.55 6.7M
2022-08-19 8.90 9.69 8.84 9.35 9.4M
2022-08-18 8.84 8.97 8.51 8.57 3.5M
2022-08-17 9.04 9.27 8.60 8.81 6.8M
2022-08-16 8.80 9.07 8.68 8.89 3.9M
2022-08-15 9.27 9.28 8.66 8.78 4.5M
2022-08-12 9.14 9.22 8.64 9.03 4.8M
2022-08-11 9.09 9.63 8.94 9.28 5.1M
2022-08-10 9.56 9.67 9.05 9.12 4.3M
2022-08-09 10.40 10.62 10.11 10.32 3.1M
2022-08-08 10.04 10.50 9.59 10.19 4.4M
2022-08-05 11.25 11.25 10.05 10.10 4.9M
2022-08-04 10.72 11.06 10.58 10.60 2.3M
2022-08-03 11.20 11.30 10.41 10.51 4.7M
2022-08-02 11.73 12.18 10.93 11.74 4.6M
2022-08-01 11.10 11.52 10.78 11.45 3.5M
2022-07-29 10.78 11.06 10.57 10.73 3.6M
2022-07-28 11.89 12.20 10.94 11.02 5.0M
2022-07-27 12.39 12.46 11.67 12.17 5.3M
2022-07-26 12.73 13.41 12.62 13.04 4.6M
2022-07-25 12.70 12.86 12.22 12.51 4.4M
2022-07-22 12.85 13.49 12.60 12.73 5.6M
2022-07-21 13.50 13.89 12.85 12.93 4.5M
2022-07-20 13.97 14.16 13.40 13.50 4.7M
2022-07-19 14.00 14.23 13.62 14.23 4.0M
2022-07-18 13.69 14.83 13.43 14.61 4.2M
2022-07-15 14.75 14.93 13.77 13.86 7.1M
2022-07-14 16.25 16.73 15.27 15.41 4.7M
2022-07-13 16.62 16.70 15.01 15.34 4.7M
2022-07-12 15.52 16.12 14.87 15.99 4.2M
2022-07-11 15.17 15.72 14.95 15.47 4.0M
2022-07-08 15.43 15.43 14.47 14.66 4.5M
2022-07-07 15.50 15.55 14.89 15.34 3.5M
2022-07-06 16.31 16.75 15.51 15.71 3.2M
2022-07-05 17.43 18.08 16.10 16.26 3.8M
2022-07-01 17.43 18.06 16.08 16.24 3.4M
2022-06-30 17.55 18.43 16.86 17.08 4.4M
2022-06-29 16.94 17.56 16.42 16.87 3.1M
2022-06-28 15.44 16.99 15.17 16.73 4.9M
2022-06-27 16.58 16.96 15.71 15.79 2.6M
2022-06-24 16.87 16.94 16.34 16.89 2.4M
2022-06-23 17.35 18.42 17.20 17.54 2.9M
2022-06-22 19.70 19.82 17.46 17.70 2.5M
2022-06-21 18.37 19.11 17.63 19.03 2.2M
2022-06-17 20.90 21.59 19.35 19.85 2.4M
2022-06-16 20.70 22.17 20.31 21.04 5.1M
2022-06-15 20.11 20.32 17.37 18.78 4.5M
2022-06-14 22.20 22.82 20.71 21.21 3.2M
2022-06-13 20.59 23.06 20.17 22.54 6.7M
2022-06-10 17.06 18.48 16.80 17.40 6.2M
2022-06-09 14.93 15.96 14.48 15.86 2.5M
2022-06-08 14.84 15.13 14.29 14.42 1.5M
2022-06-07 16.12 16.12 14.43 14.53 2.0M
2022-06-06 15.11 15.79 14.93 15.26 1.6M
2022-06-03 15.96 16.40 15.50 15.74 2.0M
2022-06-02 16.24 16.38 14.87 15.46 2.1M
2022-06-01 15.95 17.79 15.56 16.03 2.5M
2022-05-31 17.52 18.35 16.11 16.39 2.4M
2022-05-27 17.46 17.69 16.86 16.94 1.1M
2022-05-26 18.35 18.43 17.77 18.29 0.9M
2022-05-25 20.26 20.26 18.27 18.68 1.2M
2022-05-24 20.04 21.30 19.25 19.54 2.6M
2022-05-23 19.16 20.52 18.67 19.22 1.9M
2022-05-20 18.46 22.84 18.37 19.91 4.3M
2022-05-19 23.74 23.75 19.65 19.88 2.8M
2022-05-18 18.46 22.88 18.11 22.59 4.1M
2022-05-17 17.43 18.28 17.08 17.62 1.2M
2022-05-16 20.00 20.23 18.50 18.50 0.8M
2022-05-13 21.50 21.92 20.10 20.10 0.9M
2022-05-12 24.85 25.87 22.93 23.12 0.9M
2022-05-11 24.58 25.10 21.94 23.98 1.2M
2022-05-10 23.57 26.39 23.37 24.35 1.5M
2022-05-09 24.50 26.63 24.06 26.16 1.8M
2022-05-06 23.85 26.43 22.36 22.54 2.9M
2022-05-05 18.01 24.05 17.76 23.30 2.2M
2022-05-04 20.41 21.03 16.85 16.95 0.9M
2022-05-03 23.06 23.57 20.89 20.91 1.1M
2022-05-02 24.76 27.21 23.55 24.17 2.2M
2022-04-29 21.93 24.80 20.58 24.37 1.6M
2022-04-28 21.23 22.56 19.28 21.52 1.6M
2022-04-27 22.88 23.84 20.97 23.65 2.3M
2022-04-26 19.60 23.00 19.49 23.00 3.3M
2022-04-25 20.76 22.09 18.57 18.82 1.6M
2022-04-22 15.90 20.00 15.68 19.77 1.6M
2022-04-21 13.23 16.31 13.20 15.87 0.9M
2022-04-20 13.94 14.50 13.56 13.76 0.7M
2022-04-19 15.86 16.15 14.10 14.47 0.6M
2022-04-18 16.76 16.81 15.70 16.13 0.6M
2022-04-14 15.27 16.58 14.78 16.54 0.7M
2022-04-13 18.38 18.38 15.62 15.78 0.5M
2022-04-12 17.12 18.34 16.24 17.75 0.9M
2022-04-11 16.76 17.93 16.40 17.88 0.4M
2022-04-08 16.51 16.87 15.24 16.17 0.3M
2022-04-07 17.35 17.99 15.86 16.29 0.4M
2022-04-06 17.40 18.94 16.85 17.05 0.5M
2022-04-05 14.41 16.39 14.21 16.39 0.3M
2022-04-04 15.43 15.65 14.05 14.24 0.4M
2022-04-01 16.23 16.99 15.60 15.65 0.3M
2022-03-31 15.56 16.94 15.45 16.86 0.3M
2022-03-30 15.26 16.25 14.84 15.35 0.2M