CBOE Energy Select Sector (SIXE)

SIXE
🏛️ 미국 →
968.62
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
2025-09-26 960.64 978.28 960.64 968.62 0.0M
2025-09-25 950.52 960.35 948.81 958.70 0.0M
2025-09-24 942.81 959.98 942.81 951.42 0.0M
2025-09-22 921.30 927.71 917.51 927.71 0.0M
2025-09-20 936.09 936.09 927.44 929.42 0.0M
2025-09-19 936.09 936.09 921.25 924.35 0.0M
2025-09-18 935.41 945.98 932.45 939.83 0.0M
2025-09-17 924.88 940.32 924.88 937.50 0.0M
2025-09-16 925.30 929.19 920.54 921.75 0.0M
2025-09-13 932.19 938.38 925.13 925.16 0.0M
2025-09-12 929.07 933.09 921.28 931.00 0.0M
2025-09-11 915.85 931.31 915.62 931.18 0.0M
2025-09-10 913.26 927.75 913.26 915.11 0.0M
2025-09-09 914.46 919.24 902.74 910.45 0.0M
2025-09-07 924.26 912.45 912.45 912.45 0.0M
2025-09-06 924.26 925.94 908.25 912.45 0.0M
2025-09-05 925.74 934.55 921.01 930.57 0.0M
2025-09-04 941.55 945.87 921.50 924.65 0.0M
2025-09-03 942.55 947.65 935.29 946.18 0.0M
2025-08-30 940.35 947.14 939.20 944.19 0.0M
2025-08-29 933.32 940.97 927.04 939.44 0.0M
2025-08-28 921.50 935.80 920.38 932.73 0.0M
2025-08-27 921.53 922.92 913.65 922.02 0.0M
2025-08-26 920.72 924.75 916.16 923.73 0.0M
2025-08-23 904.28 923.31 904.28 921.49 0.0M
2025-08-22 896.17 904.55 892.67 903.02 0.0M
2025-08-21 891.23 900.24 890.56 896.75 0.0M
2025-08-20 886.29 894.50 884.44 889.38 0.0M
2025-08-19 893.67 895.56 886.45 891.37 0.0M
2025-08-16 899.88 907.37 894.62 897.10 0.0M
2025-08-15 898.98 900.36 889.73 899.11 0.0M
2025-08-14 889.72 900.52 887.64 900.52 0.0M
2025-08-13 887.54 897.77 885.20 889.90 0.0M
2025-08-12 893.94 898.29 884.42 885.40 0.0M
2025-08-09 891.18 900.80 886.93 892.44 0.0M
2025-08-08 893.16 905.65 886.16 887.05 0.0M
2025-08-07 905.44 909.84 888.12 890.44 0.0M
2025-08-06 899.24 900.16 886.92 899.22 0.0M
2025-08-05 899.41 905.23 893.48 898.15 0.0M
2025-08-02 915.67 916.34 895.42 900.52 0.0M
2025-08-01 918.77 927.98 915.23 917.26 0.0M
2025-07-31 933.44 933.44 917.64 923.05 0.0M
2025-07-30 927.96 936.77 926.01 936.12 0.0M
2025-07-29 920.54 929.05 920.54 927.61 0.0M
2025-07-26 921.32 922.74 912.40 916.78 0.0M
2025-07-25 911.84 921.66 908.07 920.28 0.0M
2025-07-24 903.38 914.51 901.42 914.20 0.0M
2025-07-23 895.01 904.78 894.00 900.25 0.0M
2025-07-22 905.76 906.69 894.06 895.54 0.0M
2025-07-19 918.89 922.94 901.41 905.60 0.0M
2025-07-18 902.73 913.72 900.43 911.78 0.0M
2025-07-17 915.36 918.61 904.07 907.02 0.0M
2025-07-16 927.77 930.30 914.18 915.08 0.0M
2025-07-15 937.21 937.21 923.86 928.19 0.0M
2025-07-12 932.99 942.12 930.66 939.25 0.0M
2025-07-11 925.70 935.24 919.21 934.76 0.0M
2025-07-10 931.64 932.75 924.94 927.54 0.0M
2025-07-09 907.73 935.60 907.29 932.39 0.0M
2025-07-08 913.26 915.99 898.66 907.82 0.0M
2025-07-04 914.11 919.57 913.13 917.05 0.0M
2025-07-03 906.47 916.98 897.86 915.43 0.0M
2025-07-02 893.79 904.30 886.49 900.12 0.0M
2025-07-01 894.38 898.79 890.95 893.30 0.0M
2025-06-28 902.37 902.37 893.20 898.55 0.0M
2025-06-27 891.56 904.97 890.87 903.01 0.0M
2025-06-26 893.24 896.47 888.03 889.71 0.0M
2025-06-25 896.62 903.68 890.99 894.10 0.0M
2025-06-24 938.12 941.13 902.43 906.06 0.0M
2025-06-21 920.83 932.20 920.83 929.61 0.0M
2025-06-19 927.88 933.64 918.56 920.26 0.0M
2025-06-18 923.92 933.11 920.07 926.51 0.0M
2025-06-17 917.46 926.90 910.88 917.46 0.0M
2025-06-14 918.64 925.28 909.06 920.60 0.0M
2025-06-13 897.33 905.51 892.30 905.31 0.0M
2025-06-12 891.97 903.47 887.01 901.71 0.0M
2025-06-11 877.76 894.80 877.76 888.90 0.0M
2025-06-10 874.64 882.84 868.97 873.93 0.0M
2025-06-07 862.03 874.60 862.03 872.43 0.0M
2025-06-06 862.36 862.63 854.10 855.88 0.0M
2025-06-05 873.33 880.31 855.87 856.95 0.0M
2025-06-04 864.07 879.48 856.57 873.92 0.0M
2025-06-03 863.74 869.67 854.27 863.97 0.0M
2025-05-31 857.46 857.46 846.20 853.80 0.0M
2025-05-30 855.20 860.36 850.14 859.92 0.0M
2025-05-29 867.46 871.04 852.00 854.19 0.0M
2025-05-28 860.31 866.24 857.40 864.98 0.0M
2025-05-24 851.05 859.70 847.13 857.44 0.0M
2025-05-23 855.32 859.63 844.49 854.84 0.0M
2025-05-22 871.27 871.27 858.30 858.41 0.0M
2025-05-21 882.70 883.44 873.77 874.69 0.0M
2025-05-20 891.48 891.48 876.41 883.12 0.0M
2025-05-17 899.36 900.73 887.89 896.73 0.0M
2025-05-16 886.79 898.86 881.26 898.19 0.0M
2025-05-15 898.33 900.23 893.44 897.22 0.0M
2025-05-14 892.07 909.20 890.94 902.19 0.0M
2025-05-13 892.48 903.02 883.18 889.33 0.0M
2025-05-10 864.00 871.00 860.19 867.16 0.0M
2025-05-09 854.02 870.01 854.02 858.18 0.0M
2025-05-08 848.40 851.57 841.28 847.46 0.0M
2025-05-07 848.62 854.08 842.64 846.63 0.0M
2025-05-06 858.04 858.04 842.73 846.91 0.0M
2025-05-03 860.57 866.94 845.82 863.49 0.0M
2025-05-02 844.51 861.84 842.89 850.81 0.0M
2025-05-01 860.34 860.34 836.94 847.57 0.0M
2025-04-30 866.63 874.51 862.85 870.48 0.0M
2025-04-29 867.40 876.05 865.84 873.68 0.0M
2025-04-26 863.48 868.44 858.54 867.83 0.0M
2025-04-25 859.32 871.50 856.56 868.80 0.0M
2025-04-24 864.52 873.98 851.03 856.10 0.0M
2025-04-23 845.97 863.60 843.37 857.89 0.0M
2025-04-22 850.89 850.89 827.03 836.11 0.0M
2025-04-18 845.16 871.88 845.16 858.76 0.0M
2025-04-17 835.96 853.70 835.96 839.90 0.0M
2025-04-16 833.74 848.50 832.85 833.43 0.0M
2025-04-15 844.77 850.27 825.98 834.26 0.0M
2025-04-12 814.99 837.42 799.01 832.07 0.0M
2025-04-11 854.21 854.21 795.74 812.15 0.0M
2025-04-10 797.28 876.47 785.66 868.03 0.0M
2025-04-09 847.38 854.18 793.00 805.68 0.0M
2025-04-08 813.18 858.91 790.45 826.47 0.0M
2025-04-05 901.94 901.94 830.04 833.74 0.0M
2025-04-04 957.21 957.21 914.11 914.96 0.0M
2025-04-03 984.94 992.85 980.20 991.99 0.0M
2025-04-02 984.26 991.42 974.62 990.77 0.0M
2025-04-01 972.63 990.35 972.09 984.57 0.0M
2025-03-29 978.12 981.51 969.31 974.15 0.0M
2025-03-28 986.49 988.85 974.75 978.83 0.0M
2025-03-27 990.52 999.03 985.80 987.81 0.0M
2025-03-26 981.99 990.72 979.55 982.91 0.0M
2025-03-25 970.31 983.99 970.31 978.50 0.0M
2025-03-22 973.19 973.19 961.46 967.84 0.0M
2025-03-21 967.08 977.11 961.58 974.45 0.0M
2025-03-20 957.87 974.65 956.69 970.47 0.0M
2025-03-19 957.35 960.39 947.71 955.28 0.0M
2025-03-18 938.38 957.72 938.38 953.10 0.0M
2025-03-15 914.41 939.68 912.68 938.24 0.0M
2025-03-14 916.52 927.81 906.70 912.60 0.0M
2025-03-13 914.84 926.77 911.61 918.80 0.0M
2025-03-12 924.77 928.58 909.38 914.20 0.0M
2025-03-11 917.27 934.10 913.00 921.67 0.0M
2025-03-08 901.62 921.39 901.62 914.90 0.0M
2025-03-07 895.28 904.56 885.72 899.96 0.0M
2025-03-06 905.80 905.80 879.42 897.12 0.0M
2025-03-05 908.06 924.88 894.40 910.60 0.0M
2025-03-04 955.13 961.12 910.80 919.21 0.0M
2025-03-01 936.27 953.14 929.39 952.62 0.0M
2025-02-28 935.39 948.86 931.77 937.55 0.0M
2025-02-27 938.83 941.83 928.76 933.40 0.0M
2025-02-26 951.99 955.79 930.47 938.10 0.0M
2025-02-25 952.21 957.06 946.95 952.30 0.0M
2025-02-22 970.18 970.18 951.52 951.98 0.0M
2025-02-21 961.86 973.82 957.53 971.76 0.0M
2025-02-20 959.67 972.42 959.67 963.16 0.0M
2025-02-19 945.56 962.38 942.61 956.16 0.0M
2025-02-15 943.98 956.48 943.20 943.45 0.0M
2025-02-14 932.71 943.75 927.82 941.95 0.0M
2025-02-13 955.91 956.18 933.15 934.47 0.0M
2025-02-12 954.35 966.09 950.78 959.24 0.0M
2025-02-11 935.05 953.45 935.05 952.12 0.0M
2025-02-08 932.87 940.11 930.79 931.65 0.0M
2025-02-07 952.23 955.65 926.84 932.33 0.0M
2025-02-06 947.96 950.50 941.96 948.72 0.0M
2025-02-05 924.71 949.22 922.51 947.41 0.0M
2025-02-04 924.33 931.70 913.44 927.72 0.0M
2025-02-01 949.82 949.82 920.90 923.56 0.0M
2025-01-31 949.04 954.38 944.03 949.37 0.0M
2025-01-30 942.10 949.79 939.45 944.63 0.0M
2025-01-29 954.57 958.30 938.41 943.24 0.0M
2025-01-28 959.09 960.49 945.43 952.27 0.0M
2025-01-25 971.82 976.55 960.94 962.12 0.0M
2025-01-24 972.86 977.66 964.65 971.22 0.0M
2025-01-23 984.22 984.22 966.41 966.88 0.0M
2025-01-22 989.13 990.21 979.87 984.35 0.0M
2025-01-18 982.22 993.32 979.35 990.18 0.0M
2025-01-17 973.80 983.66 972.40 982.43 0.0M
2025-01-16 965.53 978.08 964.26 975.45 0.0M
2025-01-15 951.47 962.08 948.37 962.01 0.0M
2025-01-14 934.30 956.70 934.30 952.50 0.0M
2025-01-11 933.56 950.64 926.90 931.67 0.0M
2025-01-09 925.10 928.23 918.68 928.16 0.0M
2025-01-08 919.11 933.74 919.09 927.60 0.0M
2025-01-07 923.34 933.41 915.43 917.84 0.0M
2025-01-04 915.82 924.93 915.25 921.82 0.0M
2025-01-03 908.56 920.02 907.28 913.23 0.0M
2025-01-01 892.11 905.25 891.96 902.61 0.0M