CBOE ESG Options Settlement Symbol (ESGST)

ESGST
🏛️ 미국 →
575.98
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
2025-09-26 575.98 575.98 575.98 575.98 0.0M
2025-09-25 573.79 573.79 573.79 573.79 0.0M
2025-09-24 579.98 579.98 579.98 579.98 0.0M
2025-09-22 577.17 577.17 577.17 577.17 0.0M
2025-09-20 577.70 577.70 577.70 577.70 0.0M
2025-09-19 577.70 577.70 577.70 577.70 0.0M
2025-09-18 571.86 571.86 571.86 571.86 0.0M
2025-09-17 573.46 573.46 573.46 573.46 0.0M
2025-09-16 571.46 571.46 571.46 571.46 0.0M
2025-09-13 570.25 570.25 570.25 570.25 0.0M
2025-09-12 566.75 566.75 566.75 566.75 0.0M
2025-09-11 566.99 566.99 566.99 566.99 0.0M
2025-09-10 563.35 563.35 563.35 563.35 0.0M
2025-09-09 562.78 562.78 562.78 562.78 0.0M
2025-09-07 565.54 565.54 565.54 565.54 0.0M
2025-09-06 565.54 565.54 565.54 565.54 0.0M
2025-09-05 562.80 562.80 562.80 562.80 0.0M
2025-09-04 561.50 561.50 561.50 561.50 0.0M
2025-09-03 555.83 555.83 555.83 555.83 0.0M
2025-08-30 563.75 563.75 563.75 563.75 0.0M
2025-08-29 563.88 563.88 563.88 563.88 0.0M
2025-08-28 561.62 561.62 561.62 561.62 0.0M
2025-08-27 560.03 560.03 560.03 560.03 0.0M
2025-08-26 561.70 561.70 561.70 561.70 0.0M
2025-08-23 555.79 555.79 555.79 555.79 0.0M
2025-08-22 554.84 554.84 554.84 554.84 0.0M
2025-08-21 557.66 557.66 557.66 557.66 0.0M
2025-08-20 560.74 560.74 560.74 560.74 0.0M
2025-08-19 560.50 560.50 560.50 560.50 0.0M
2025-08-16 563.81 563.81 563.81 563.81 0.0M
2025-08-15 560.56 560.56 560.56 560.56 0.0M
2025-08-14 562.28 562.28 562.28 562.28 0.0M
2025-08-13 556.28 556.28 556.28 556.28 0.0M
2025-08-12 555.45 555.45 555.45 555.45 0.0M
2025-08-09 551.96 551.96 551.96 551.96 0.0M
2025-08-08 553.82 553.82 553.82 553.82 0.0M
2025-08-07 548.46 548.46 548.46 548.46 0.0M
2025-08-06 551.39 551.39 551.39 551.39 0.0M
2025-08-05 545.00 545.00 545.00 545.00 0.0M
2025-08-02 546.29 546.29 546.29 546.29 0.0M
2025-08-01 557.04 557.04 557.04 557.04 0.0M
2025-07-31 552.54 552.54 552.54 552.54 0.0M
2025-07-30 554.35 554.35 554.35 554.35 0.0M
2025-07-29 553.84 553.84 553.84 553.84 0.0M
2025-07-26 552.64 552.64 552.64 552.64 0.0M
2025-07-25 552.06 552.06 552.06 552.06 0.0M
2025-07-24 547.96 547.96 547.96 547.96 0.0M
2025-07-23 545.23 545.23 545.23 545.23 0.0M
2025-07-22 544.52 544.52 544.52 544.52 0.0M
2025-07-19 546.52 546.52 546.52 546.52 0.0M
2025-07-18 541.38 541.38 541.38 541.38 0.0M
2025-07-17 541.45 541.45 541.45 541.45 0.0M
2025-07-16 545.01 545.01 545.01 545.01 0.0M
2025-07-15 540.90 540.90 540.90 540.90 0.0M
2025-07-12 540.66 540.66 540.66 540.66 0.0M
2025-07-11 542.53 542.53 542.53 542.53 0.0M
2025-07-10 540.83 540.83 540.83 540.83 0.0M
2025-07-09 538.96 538.96 538.96 538.96 0.0M
2025-07-08 541.20 541.20 541.20 541.20 0.0M
2025-07-04 540.41 540.41 540.41 540.41 0.0M
2025-07-03 535.30 535.30 535.30 535.30 0.0M
2025-07-02 534.55 534.55 534.55 534.55 0.0M
2025-07-01 534.73 534.73 534.73 534.73 0.0M
2025-06-28 530.88 530.88 530.88 530.88 0.0M
2025-06-27 528.23 528.23 528.23 528.23 0.0M
2025-06-26 525.15 525.15 525.15 525.15 0.0M
2025-06-25 521.76 521.76 521.76 521.76 0.0M
2025-06-24 514.46 514.46 514.46 514.46 0.0M
2025-06-21 517.81 517.81 517.81 517.81 0.0M
2025-06-19 516.39 516.39 516.39 516.39 0.0M
2025-06-18 517.65 517.65 517.65 517.65 0.0M
2025-06-17 517.69 517.69 517.69 517.69 0.0M
2025-06-14 517.11 517.11 517.11 517.11 0.0M
2025-06-13 518.61 518.61 518.61 518.61 0.0M
2025-06-12 522.72 522.72 522.72 522.72 0.0M
2025-06-11 519.14 519.14 519.14 519.14 0.0M
2025-06-10 519.90 519.90 519.90 519.90 0.0M
2025-06-07 517.81 517.81 517.81 517.81 0.0M
2025-06-06 515.73 515.73 515.73 515.73 0.0M
2025-06-05 514.56 514.56 514.56 514.56 0.0M
2025-06-04 509.70 509.70 509.70 509.70 0.0M
2025-06-03 505.88 505.88 505.88 505.88 0.0M
2025-05-31 507.64 507.64 507.64 507.64 0.0M
2025-05-30 511.35 511.35 511.35 511.35 0.0M
2025-05-29 509.34 509.34 509.34 509.34 0.0M
2025-05-28 504.40 504.40 504.40 504.40 0.0M
2025-05-24 495.95 495.95 495.95 495.95 0.0M
2025-05-23 502.85 502.85 502.85 502.85 0.0M
2025-05-22 507.66 507.66 507.66 507.66 0.0M
2025-05-21 512.18 512.18 512.18 512.18 0.0M
2025-05-20 508.39 508.39 508.39 508.39 0.0M
2025-05-17 511.63 511.63 511.63 511.63 0.0M
2025-05-16 506.27 506.27 506.27 506.27 0.0M
2025-05-15 508.26 508.26 508.26 508.26 0.0M
2025-05-14 504.41 504.41 504.41 504.41 0.0M
2025-05-13 502.23 502.23 502.23 502.23 0.0M
2025-05-10 490.32 490.32 490.32 490.32 0.0M
2025-05-09 489.96 489.96 489.96 489.96 0.0M
2025-05-08 486.81 486.81 486.81 486.81 0.0M
2025-05-07 485.18 485.18 485.18 485.18 0.0M
2025-05-06 488.40 488.40 488.40 488.40 0.0M
2025-05-03 489.87 489.87 489.87 489.87 0.0M
2025-05-02 486.55 486.55 486.55 486.55 0.0M
2025-05-01 474.89 474.89 474.89 474.89 0.0M
2025-04-30 476.20 476.20 476.20 476.20 0.0M
2025-04-29 478.21 478.21 478.21 478.21 0.0M
2025-04-26 474.30 474.30 474.30 474.30 0.0M
2025-04-25 466.61 466.61 466.61 466.61 0.0M
2025-04-24 469.98 469.98 469.98 469.98 0.0M
2025-04-23 453.50 453.50 453.50 453.50 0.0M
2025-04-22 454.00 454.00 454.00 454.00 0.0M
2025-04-18 460.22 460.22 460.22 460.22 0.0M
2025-04-17 463.77 463.77 463.77 463.77 0.0M
2025-04-16 471.42 471.42 471.42 471.42 0.0M
2025-04-15 475.17 475.17 475.17 475.17 0.0M
2025-04-12 456.12 456.12 456.12 456.12 0.0M
2025-04-11 462.70 462.70 462.70 462.70 0.0M
2025-04-10 429.67 429.67 429.67 429.67 0.0M
2025-04-09 454.23 454.23 454.23 454.23 0.0M
2025-04-08 427.57 427.57 427.57 427.57 0.0M
2025-04-05 459.03 459.03 459.03 459.03 0.0M
2025-04-04 476.72 476.72 476.72 476.72 0.0M
2025-04-03 486.15 486.15 486.15 486.15 0.0M
2025-04-02 487.99 487.99 487.99 487.99 0.0M
2025-04-01 480.74 480.74 480.74 480.74 0.0M
2025-03-29 494.03 494.03 494.03 494.03 0.0M
2025-03-28 495.01 495.01 495.01 495.01 0.0M
2025-03-27 501.26 501.26 501.26 501.26 0.0M
2025-03-26 501.78 501.78 501.78 501.78 0.0M
2025-03-25 497.86 497.86 497.86 497.86 0.0M
2025-03-22 488.10 488.10 488.10 488.10 0.0M
2025-03-21 489.58 489.58 489.58 489.58 0.0M
2025-03-20 489.48 489.48 489.48 489.48 0.0M
2025-03-19 491.55 491.55 491.55 491.55 0.0M
2025-03-18 489.50 489.50 489.50 489.50 0.0M
2025-03-15 483.15 483.15 483.15 483.15 0.0M
2025-03-14 485.92 485.92 485.92 485.92 0.0M
2025-03-13 488.79 488.79 488.79 488.79 0.0M
2025-03-12 488.17 488.17 488.17 488.17 0.0M
2025-03-11 497.10 497.10 497.10 497.10 0.0M
2025-03-08 499.74 499.74 499.74 499.74 0.0M
2025-03-07 502.98 502.98 502.98 502.98 0.0M
2025-03-06 503.78 503.78 503.78 503.78 0.0M
2025-03-05 505.53 505.53 505.53 505.53 0.0M
2025-03-04 519.96 519.96 519.96 519.96 0.0M
2025-03-01 510.37 510.37 510.37 510.37 0.0M
2025-02-28 519.90 519.90 519.90 519.90 0.0M
2025-02-27 520.46 520.46 520.46 520.46 0.0M
2025-02-26 522.66 522.66 522.66 522.66 0.0M
2025-02-25 526.33 526.33 526.33 526.33 0.0M
2025-02-22 532.45 532.45 532.45 532.45 0.0M
2025-02-21 534.03 534.03 534.03 534.03 0.0M
2025-02-20 532.00 532.00 532.00 532.00 0.0M
2025-02-19 531.76 531.76 531.76 531.76 0.0M
2025-02-15 531.36 531.36 531.36 531.36 0.0M
2025-02-14 525.78 525.78 525.78 525.78 0.0M
2025-02-13 520.40 520.40 520.40 520.40 0.0M
2025-02-12 523.22 523.22 523.22 523.22 0.0M
2025-02-11 524.82 524.82 524.82 524.82 0.0M
2025-02-08 527.24 527.24 527.24 527.24 0.0M
2025-02-07 526.10 526.10 526.10 526.10 0.0M
2025-02-06 521.45 521.45 521.45 521.45 0.0M
2025-02-05 519.27 519.27 519.27 519.27 0.0M
2025-02-04 516.27 516.27 516.27 516.27 0.0M
2025-02-01 531.35 531.35 531.35 531.35 0.0M
2025-01-31 527.54 527.54 527.54 527.54 0.0M
2025-01-30 528.74 528.74 528.74 528.74 0.0M
2025-01-29 525.75 525.75 525.75 525.75 0.0M
2025-01-28 521.06 521.06 521.06 521.06 0.0M
2025-01-25 534.02 534.02 534.02 534.02 0.0M
2025-01-24 530.83 530.83 530.83 530.83 0.0M
2025-01-23 530.23 530.23 530.23 530.23 0.0M
2025-01-22 526.57 526.57 526.57 526.57 0.0M
2025-01-18 525.92 525.92 525.92 525.92 0.0M
2025-01-17 522.96 522.96 522.96 522.96 0.0M
2025-01-16 519.25 519.25 519.25 519.25 0.0M
2025-01-15 515.06 515.06 515.06 515.06 0.0M
2025-01-14 506.52 506.52 506.52 506.52 0.0M
2025-01-11 516.19 516.19 516.19 516.19 0.0M
2025-01-09 518.76 518.76 518.76 518.76 0.0M
2025-01-08 526.71 526.71 526.71 526.71 0.0M
2025-01-07 525.73 525.73 525.73 525.73 0.0M
2025-01-04 517.42 517.42 517.42 517.42 0.0M
2025-01-03 519.17 519.17 519.17 519.17 0.0M
2025-01-01 520.57 520.57 520.57 520.57 0.0M