—
C+
C+ The full Closelook — membership. Open the C+ overview

CBOE Volatility Index (VIX) (VIX.INDX) — 주가 히스토리

2026-09-08 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0815.5615.9415.2215.72+2.75%0
2026-09-0715.0215.3214.9915.30+5.30%0
2026-09-0414.1514.5813.8014.53+1.47%0
2026-09-0315.2515.4414.2314.32-5.79%0
2026-09-0216.3916.8215.1215.20-6.98%0
2026-09-0114.9516.8014.9516.34+9.52%0
2026-08-3115.2415.4814.8614.92+3.40%0
2026-08-2814.5714.8414.1314.43-0.55%0
2026-08-2714.9215.1314.4214.51-4.60%0
2026-08-2615.6515.7415.2115.21-1.55%0
2026-08-2515.7116.3015.1315.45-2.52%0
2026-08-2415.9016.0615.6115.85+4.76%0
2026-08-2115.8215.8815.0815.13-5.50%0
2026-08-2014.9116.1414.9116.01+7.52%0
2026-08-1915.9215.9514.7714.89-6.00%0
2026-08-1815.8116.0915.6015.84+4.28%0
2026-08-1714.9815.4714.8915.19+6.60%0
2026-08-1414.6414.7214.1814.25-2.60%0
2026-08-1314.6814.8014.3914.63+0.55%0
2026-08-1215.2815.4214.3914.55-4.78%0
2026-08-1115.4215.6115.2315.28-1.16%0
2026-08-1015.4015.7215.1015.46+3.76%0
2026-08-0715.3015.3614.7714.90-1.65%0
2026-08-0615.8316.0315.1115.15-4.17%0
2026-08-0516.1518.4315.4815.81-4.18%0
2026-08-0415.7616.6515.5116.50+4.04%0
2026-08-0316.0316.3015.5415.86-0.81%0
2026-07-3116.8218.7015.8215.99-6.44%0
2026-07-3019.5620.0817.0017.09-17.28%0
2026-07-2918.2720.8817.4520.66+13.45%0
2026-07-2819.0519.5217.8818.21-2.46%0
2026-07-2717.6219.9317.5318.67+0.48%0
2026-07-2418.9619.0517.4118.58-0.64%0
2026-07-2317.6720.3117.3218.70+12.38%0
2026-07-2217.4219.4916.6416.64-2.40%0
2026-07-2117.4817.9916.8617.05-8.58%0
2026-07-2018.9018.9417.4118.65-0.64%0
2026-07-1718.0119.5017.6818.77+12.19%0
2026-07-1615.8217.2315.7716.73+6.76%0
2026-07-1516.2016.5715.6415.67-5.03%0
2026-07-1417.2117.5616.1516.50-3.85%0
2026-07-1316.3217.4116.0317.16+14.17%0
2026-07-1016.0616.1614.9615.03-5.11%0
2026-07-0916.5817.2715.7615.84-6.27%0
2026-07-0816.5518.9116.3516.90+4.77%0
2026-07-0715.8716.6415.5316.13+3.60%0
2026-07-0616.4016.5015.5615.57-1.52%0
2026-07-0315.7816.0115.7515.81-2.11%0
2026-07-0217.0517.2115.7916.15-2.65%0
2026-07-0117.1117.3015.9716.59+0.85%0
2026-06-3017.5417.7516.2716.45-6.80%0
2026-06-2918.6019.4517.4917.65-4.13%0
2026-06-2619.7020.7218.2018.41-2.54%0
2026-06-2518.1119.9517.7218.89+1.40%0
2026-06-2419.1320.3418.0418.63-4.41%0
2026-06-2319.6720.5418.6119.49+12.79%0
2026-06-2217.4817.9216.4917.28+2.98%0
2026-06-1917.0417.2716.7216.78+2.32%0
2026-06-1817.2317.6016.3516.40-11.06%0
2026-06-1716.0818.8416.0218.44+12.37%0
2026-06-1616.2016.4415.7716.41+1.30%0
2026-06-1516.7816.8515.9816.20-8.37%0
2026-06-1219.5119.8517.5917.68-9.05%0
2026-06-1121.2522.5919.3619.44-12.51%0
2026-06-1020.1022.6620.0622.22+11.83%0
2026-06-0918.1923.3417.5219.87+5.02%0
2026-06-0820.2920.3517.9418.92-12.04%0
2026-06-0515.8721.5715.5621.51+39.68%0
2026-06-0416.3316.8015.1815.40-4.11%0
2026-06-0315.9716.6315.9416.06+1.84%0
2026-06-0216.2816.2915.7115.77-1.74%0
2026-06-0115.8816.3415.7116.05+4.77%0
2026-05-2915.8115.8815.2215.32-2.67%0
2026-05-2816.7616.8515.6115.74-3.38%0
2026-05-2717.0117.1816.2916.29-4.23%0
2026-05-2616.9217.2316.5617.01+2.53%0
2026-05-2516.8116.8716.5316.59-0.66%0
2026-05-2216.8317.3916.4616.70-0.36%0
2026-05-2117.5817.8716.6016.76-3.90%0
2026-05-2018.1718.1817.1317.44-3.43%0
2026-05-1918.0118.3617.6618.06+1.35%0
2026-05-1819.2519.4417.7017.82-3.31%0
2026-05-1518.0719.2717.8018.43+6.78%0
2026-05-1417.8618.0817.2017.26-3.41%0
2026-05-1317.9818.4017.7617.87-0.67%0
2026-05-1218.7719.1017.9217.99-2.12%0
2026-05-1118.2118.4717.9018.38+6.92%0
2026-05-0817.3717.5316.8217.19+0.64%0
2026-05-0717.5317.6016.8517.08-1.78%0
2026-05-0617.1517.4616.1817.39+0.06%0
2026-05-0517.9518.0217.2017.38-4.98%0
2026-05-0417.3819.0817.1518.29+7.65%0
2026-05-0117.0117.3916.4416.99+0.59%0
2026-04-3018.6818.7316.8716.89-10.21%0
2026-04-2917.8319.0017.8118.81+5.50%0
2026-04-2818.3019.4317.7817.83-1.05%0
2026-04-2719.2119.2718.0218.02-3.69%0
2026-04-2418.8919.3518.4618.71-3.11%0
2026-04-2319.4221.5618.7019.31+2.06%0
2026-04-2219.0319.5418.6818.92-2.97%0
2026-04-2119.1820.8518.7519.50+3.34%0
2026-04-2019.5819.9918.7718.87+7.95%0
2026-04-1718.1818.2416.8717.48-2.56%0
2026-04-1618.0419.0917.7617.94-1.27%0
2026-04-1518.1818.5017.4018.17-1.03%0
2026-04-1418.7318.7617.8918.36-3.97%0
2026-04-1321.1721.5818.9619.12-0.57%0
2026-04-1019.7120.2818.8319.23-1.33%0
2026-04-0921.2521.6319.4519.49-7.37%0
2026-04-0820.9722.1719.9121.04-18.39%0
2026-04-0725.0928.0024.3425.78+6.66%0
2026-04-0624.9325.3023.7824.17+1.26%0
2026-04-0323.8723.8723.8723.87+0.00%0
2026-04-0226.7827.8923.8723.87-2.73%0
2026-04-0124.3025.3523.5024.54-2.81%0
2026-03-3129.5329.6425.0825.25-17.51%0
2026-03-3030.7931.5229.3330.61-1.42%0
2026-03-2727.5431.6527.5431.05+13.16%0
2026-03-2626.4928.4926.1227.44+8.33%0
2026-03-2525.7926.6724.8225.33-6.01%0
2026-03-2425.9127.9425.6426.95+3.06%0
2026-03-2330.0431.0420.2826.15-2.35%0
2026-03-2024.4629.2823.6826.78+11.31%0
2026-03-1925.6027.5223.5424.06-4.11%0
2026-03-1821.5125.1321.4725.09+12.16%0
2026-03-1724.5624.5821.8722.37-4.85%0
2026-03-1625.8826.4223.2323.51-13.53%0
2026-03-1327.8528.4724.6727.19-0.37%0
2026-03-1225.4827.3324.6027.29+12.63%0
2026-03-1124.9026.2323.7524.23-2.81%0
2026-03-1024.3926.0122.1924.93-2.24%0
2026-03-0935.1235.3024.7625.50-13.53%0
2026-03-0623.2029.9322.9229.49+24.17%0
2026-03-0522.1125.8420.5523.75+12.29%0
2026-03-0424.3924.8720.4021.15-10.27%0
2026-03-0324.5728.1522.1823.57+9.93%0
2026-03-0224.6625.2420.3721.44+7.96%0
2026-02-2719.2821.7418.7719.86+6.60%0
2026-02-2618.0720.5417.5018.63+3.90%0
2026-02-2519.5919.6217.8617.93-8.29%0
2026-02-2421.2422.0819.2319.55-6.95%0
2026-02-2320.4922.0419.5021.01+10.06%0
2026-02-2020.0421.2118.7619.09-5.64%0
2026-02-1919.3421.1119.2320.23+3.11%0
2026-02-1819.7820.3418.4819.62-3.30%0
2026-02-1721.7422.9619.7620.29-4.29%0
2026-02-1620.7321.6220.3721.20+2.91%0
2026-02-1321.4822.4018.9220.60-1.06%0
2026-02-1217.4421.2117.0820.82+17.96%0
2026-02-1117.8718.9616.7517.65-0.79%0
2026-02-1017.4717.9717.1417.79+2.48%0
2026-02-0917.9519.2016.9017.36-14.78%0
2026-02-0621.2421.4919.9920.37-6.43%0
2026-02-0519.2423.1019.0621.77+16.79%0
2026-02-0417.6321.2417.4718.64+3.56%0
2026-02-0316.1620.3716.0518.00+10.16%0
2026-02-0219.9519.9616.0816.34-6.31%0
2026-01-3018.7219.2716.6717.44+3.32%0
2026-01-2916.0419.7416.0216.88+3.24%0
2026-01-2816.0917.1816.0516.35+0.00%0
2026-01-2716.0216.3715.7416.35+1.24%0
2026-01-2616.9017.3915.8016.15+0.37%0
2026-01-2315.6816.2115.3016.09+2.88%0
2026-01-2216.6516.6715.2715.64-7.46%0
2026-01-2119.3120.8116.6716.90-15.88%0
2026-01-2019.9420.9918.6420.09+6.63%0
2026-01-1918.6319.5918.2818.84+18.79%0
2026-01-1615.4416.2915.3015.86+0.13%0
2026-01-1516.5216.5415.3015.84-5.43%0
2026-01-1416.3318.1016.2216.75+4.82%0
2026-01-1315.3616.5014.7515.98+5.69%0
2026-01-1216.0616.6615.0315.12+4.35%0
2026-01-0915.6815.8114.4314.49-6.21%0
2026-01-0815.6915.8515.1515.45+0.46%0
2026-01-0714.9515.4814.8315.38+4.27%0
2026-01-0615.0015.2114.6314.75-1.01%0
2026-01-0515.1415.2714.6514.90+2.69%0
2026-01-0214.8515.4214.4614.51-2.94%0
2026-01-0114.9514.9514.9514.95+0.00%0
2025-12-3114.7715.1714.3814.95+4.33%0
2025-12-3014.4314.6214.0414.33+0.92%0
2025-12-2914.6915.0813.9914.20+4.41%0
2025-12-2614.1214.2913.5213.60+0.97%0
2025-12-2513.4713.4713.4713.47+0.00%0
2025-12-2414.0914.1613.3813.47-3.79%0
2025-12-2314.0914.4513.6414.00-0.57%0
2025-12-2215.1615.2614.0314.08-5.57%0
2025-12-1916.3116.5314.9114.91-11.62%0
2025-12-1817.6117.6815.9316.87-4.26%0
2025-12-1716.4518.0015.8217.62+6.92%0
2025-12-1617.2817.6116.1916.48-0.12%0
2025-12-1516.5117.3515.9916.50+4.83%0
2025-12-1214.9917.8514.8515.74+5.99%0
2025-12-1116.8416.8814.8514.85-5.83%0
2025-12-1016.9417.6615.5615.77-6.85%0
2025-12-0916.6617.2016.4516.93+1.62%0
2025-12-0816.1517.0916.1016.66+8.11%0
2025-12-0515.5816.1815.2815.41-2.34%0
2025-12-0416.2316.6315.6815.78-1.87%0
2025-12-0316.4317.2815.9316.08-3.07%0
2025-12-0217.2817.3116.3916.59-3.77%0
2025-12-0118.0518.3316.5817.24+5.44%0
2025-11-2817.4118.5215.7816.35-5.00%0
2025-11-2717.2217.3617.0517.21+0.12%0
2025-11-2618.2518.7016.9317.19-7.38%0
2025-11-2520.5521.7718.3918.56-9.55%0
2025-11-2422.6923.6820.4120.52-12.42%0
2025-11-2125.9727.8422.5423.43-11.32%0
2025-11-2020.7828.2719.2826.42+11.67%0
2025-11-1924.5224.7921.9323.66-4.17%0
2025-11-1823.5425.8422.9124.69+10.32%0
2025-11-1719.5823.4419.5422.38+12.86%0
2025-11-1421.3323.0319.5619.83-0.85%0
2025-11-1317.6121.3117.5120.00+14.22%0
2025-11-1217.2118.0617.1017.51+1.33%0
2025-11-1117.9018.0117.2517.28-1.82%0
2025-11-1018.5818.8217.6017.60-7.76%0
2025-11-0719.5222.7219.0819.08-2.15%0
2025-11-0618.3620.3117.6419.50+8.27%0
2025-11-0519.3720.0217.3118.01-5.21%0
2025-11-0419.7320.4817.9019.00+10.66%0
2025-11-0318.0618.8317.0017.17-1.55%0
2025-10-3116.4318.5415.9617.44+3.13%0
2025-10-3016.2617.4115.7316.91-0.06%0
2025-10-2916.3417.5816.2616.92+3.05%0
2025-10-2815.9516.5515.6616.42+3.99%0
2025-10-2715.7316.0715.6215.79-3.54%0
2025-10-2417.0217.2216.0216.37-5.38%0
2025-10-2318.3619.3517.0817.30-6.99%0
2025-10-2217.8421.0117.7318.60+4.09%0
2025-10-2118.6518.8917.4017.87-1.97%0
2025-10-2020.5321.0218.2318.23-12.27%0
2025-10-1728.4128.9920.7320.78-17.90%0
2025-10-1620.4925.4319.8525.31+22.63%0
2025-10-1520.0222.4419.1120.64-0.82%0
2025-10-1421.4622.9419.1820.81+9.35%0
2025-10-1319.4520.7718.6119.03-12.14%0
2025-10-1016.3622.4416.2321.66+31.83%0
2025-10-0916.3117.2716.2616.43+0.80%0
2025-10-0817.1717.2016.2316.30-5.45%0
2025-10-0716.5817.5516.1917.24+5.31%0
2025-10-0616.7417.0916.2916.37-1.68%0
2025-10-0316.3517.0616.2016.65+0.12%0
2025-10-0216.1216.9215.9316.63+2.09%0
2025-10-0117.2817.2815.9816.29+0.06%0
2025-09-3016.4916.7016.0216.28+0.99%0
2025-09-2915.8416.2915.7416.12+5.43%0
2025-09-2616.8917.0515.2915.29-8.66%0
2025-09-2516.5517.7416.3216.74+3.46%0
2025-09-2416.5717.2116.1816.18-2.76%0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+14.14%). 가장 약한 달: 11월 (-22.15%). 일별 데이터 4년치(2023–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-08 기준

빠른 답변

CBOE Volatility Index (VIX) (VIX.INDX)의 최근 종가는 얼마입니까?

2026-09-08 기준 15.72. Closelook 데이터 레이크의 일별 가격 기록 기준.

VIX.INDX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 35.30, 최저 13.38 (2026-09-08 기준).

CBOE Volatility Index (VIX)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VIX.INDX의 가장 강한 달은 9월(평균 +14.14%), 가장 약한 달은 11월(평균 -22.15%)였습니다. 일별 데이터 4년치(2023–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

4년(2023–2026). Closelook 데이터 레이크의 일봉 954개로 계산.