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
2021-12-31 417.24 417.24 417.24 417.24 0.0M
2021-12-30 416.88 416.88 416.88 416.88 0.0M
2021-12-29 417.74 417.74 417.74 417.74 0.0M
2021-12-28 412.43 412.43 412.43 412.43 0.0M
2021-12-24 409.61 409.61 409.61 409.61 0.0M
2021-12-23 404.17 404.17 404.17 404.17 0.0M
2021-12-22 400.58 400.58 400.58 400.58 0.0M
2021-12-21 396.62 396.62 396.62 396.62 0.0M
2021-12-18 403.09 403.09 403.09 403.09 0.0M
2021-12-17 412.18 412.18 412.18 412.18 0.0M
2021-12-16 403.65 403.65 403.65 403.65 0.0M
2021-12-15 403.49 403.49 403.49 403.49 0.0M
2021-12-14 410.71 410.71 410.71 410.71 0.0M
2021-12-11 409.65 409.65 409.65 409.65 0.0M
2021-12-10 408.66 408.66 408.66 408.66 0.0M
2021-12-09 409.38 409.38 409.38 409.38 0.0M
2021-12-08 405.88 405.88 405.88 405.88 0.0M
2021-12-07 398.56 398.56 398.56 398.56 0.0M
2021-12-04 401.54 401.54 401.54 401.54 0.0M
2021-12-03 394.25 394.25 394.25 394.25 0.0M
2021-12-02 403.72 403.72 403.72 403.72 0.0M
2021-12-01 403.21 403.21 403.21 403.21 0.0M
2021-11-30 404.61 404.61 404.61 404.61 0.0M
2021-11-27 403.57 403.57 403.57 403.57 0.0M
2021-11-25 406.77 406.77 406.77 406.77 0.0M
2021-11-24 407.71 407.71 407.71 407.71 0.0M
2021-11-23 411.04 411.04 411.04 411.04 0.0M
2021-11-20 410.16 410.16 410.16 410.16 0.0M
2021-11-19 408.60 408.60 408.60 408.60 0.0M
2021-11-18 407.63 407.63 407.63 407.63 0.0M
2021-11-17 405.92 405.92 405.92 405.92 0.0M
2021-11-16 407.06 407.06 407.06 407.06 0.0M
2021-11-13 404.61 404.61 404.61 404.61 0.0M
2021-11-12 405.14 405.14 405.14 405.14 0.0M
2021-11-11 404.97 404.97 404.97 404.97 0.0M
2021-11-10 408.99 408.99 408.99 408.99 0.0M
2021-11-09 408.71 408.71 408.71 408.71 0.0M
2021-11-06 408.45 408.45 408.45 408.45 0.0M
2021-11-05 404.65 404.65 404.65 404.65 0.0M
2021-11-04 400.72 400.72 400.72 400.72 0.0M
2021-11-03 399.40 399.40 399.40 399.40 0.0M
2021-11-02 399.78 399.78 399.78 399.78 0.0M
2021-10-30 394.89 394.89 394.89 394.89 0.0M
2021-10-29 395.41 395.41 395.41 395.41 0.0M
2021-10-28 395.21 395.21 395.21 395.21 0.0M
2021-10-27 395.18 395.18 395.18 395.18 0.0M
2021-10-26 392.25 392.25 392.25 392.25 0.0M
2021-10-23 391.04 391.04 391.04 391.04 0.0M
2021-10-22 389.62 389.62 389.62 389.62 0.0M
2021-10-21 389.15 389.15 389.15 389.15 0.0M
2021-10-20 387.17 387.17 387.17 387.17 0.0M
2021-10-19 383.00 383.00 383.00 383.00 0.0M
2021-10-16 383.39 383.39 383.39 383.39 0.0M
2021-10-15 378.10 378.10 378.10 378.10 0.0M
2021-10-14 374.51 374.51 374.51 374.51 0.0M
2021-10-13 375.58 375.58 375.58 375.58 0.0M
2021-10-12 376.53 376.53 376.53 376.53 0.0M
2021-10-09 378.19 378.19 378.19 378.19 0.0M
2021-10-08 376.74 376.74 376.74 376.74 0.0M
2021-10-07 369.03 369.03 369.03 369.03 0.0M
2021-10-06 369.68 369.68 369.68 369.68 0.0M
2021-10-05 372.48 372.48 372.48 372.48 0.0M
2021-10-02 370.05 370.05 370.05 370.05 0.0M
2021-10-01 374.51 374.51 374.51 374.51 0.0M
2021-09-30 373.82 373.82 373.82 373.82 0.0M
2021-09-29 377.41 377.41 377.41 377.41 0.0M
2021-09-28 380.10 380.10 380.10 380.10 0.0M
2021-09-25 379.37 379.37 379.37 379.37 0.0M
2021-09-24 378.18 378.18 378.18 378.18 0.0M
2021-09-23 374.69 374.69 374.69 374.69 0.0M
2021-09-22 375.05 375.05 375.05 375.05 0.0M
2021-09-21 373.64 373.64 373.64 373.64 0.0M
2021-09-18 382.34 382.34 382.34 382.34 0.0M
2021-09-17 383.35 383.35 383.35 383.35 0.0M
2021-09-16 380.84 380.84 380.84 380.84 0.0M
2021-09-15 383.94 383.94 383.94 383.94 0.0M
2021-09-14 383.91 383.91 383.91 383.91 0.0M
2021-09-11 386.31 386.31 386.31 386.31 0.0M
2021-09-10 386.25 386.25 386.25 386.25 0.0M
2021-09-09 386.59 386.59 386.59 386.59 0.0M
2021-09-08 387.69 387.69 387.69 387.69 0.0M
2021-09-04 387.41 387.41 387.41 387.41 0.0M
2021-09-03 388.37 388.37 388.37 388.37 0.0M
2021-09-02 387.86 387.86 387.86 387.86 0.0M
2021-09-01 387.63 387.63 387.63 387.63 0.0M
2021-08-31 386.45 386.45 386.45 386.45 0.0M
2021-08-28 383.15 383.15 383.15 383.15 0.0M
2021-08-27 384.38 384.38 384.38 384.38 0.0M
2021-08-26 384.42 384.42 384.42 384.42 0.0M
2021-08-25 384.21 384.21 384.21 384.21 0.0M
2021-08-24 381.44 381.44 381.44 381.44 0.0M
2021-08-21 377.54 377.54 377.54 377.54 0.0M
2021-08-20 373.62 373.62 373.62 373.62 0.0M
2021-08-19 379.58 379.58 379.58 379.58 0.0M
2021-08-18 380.79 380.79 380.79 380.79 0.0M
2021-08-17 381.04 381.04 381.04 381.04 0.0M
2021-08-14 381.79 381.79 381.79 381.79 0.0M
2021-08-13 379.82 379.82 379.82 379.82 0.0M
2021-08-12 380.17 380.17 380.17 380.17 0.0M
2021-08-11 379.06 379.06 379.06 379.06 0.0M
2021-08-10 379.16 379.16 379.16 379.16 0.0M
2021-08-07 378.82 378.82 378.82 378.82 0.0M
2021-08-06 377.64 377.64 377.64 377.64 0.0M
2021-08-05 377.33 377.33 377.33 377.33 0.0M
2021-08-04 376.38 376.38 376.38 376.38 0.0M
2021-08-03 377.60 377.60 377.60 377.60 0.0M
2021-07-31 375.52 375.52 375.52 375.52 0.0M
2021-07-30 377.50 377.50 377.50 377.50 0.0M
2021-07-29 376.91 376.91 376.91 376.91 0.0M
2021-07-28 377.63 377.63 377.63 377.63 0.0M
2021-07-27 377.25 377.25 377.25 377.25 0.0M
2021-07-24 375.85 375.85 375.85 375.85 0.0M
2021-07-23 373.62 373.62 373.62 373.62 0.0M
2021-07-22 371.47 371.47 371.47 371.47 0.0M
2021-07-21 365.96 365.96 365.96 365.96 0.0M
2021-07-20 366.17 366.17 366.17 366.17 0.0M
2021-07-17 374.78 374.78 374.78 374.78 0.0M
2021-07-16 373.84 373.84 373.84 373.84 0.0M
2021-07-15 376.03 376.03 376.03 376.03 0.0M
2021-07-14 374.90 374.90 374.90 374.90 0.0M
2021-07-13 374.13 374.13 374.13 374.13 0.0M
2021-07-10 371.70 371.70 371.70 371.70 0.0M
2021-07-09 367.93 367.93 367.93 367.93 0.0M
2021-07-08 372.76 372.76 372.76 372.76 0.0M
2021-07-07 372.47 372.47 372.47 372.47 0.0M
2021-07-03 369.91 369.91 369.91 369.91 0.0M
2021-07-02 367.78 367.78 367.78 367.78 0.0M
2021-07-01 366.33 366.33 366.33 366.33 0.0M
2021-06-30 366.68 366.68 366.68 366.68 0.0M
2021-06-29 365.97 365.97 365.97 365.97 0.0M
2021-06-26 365.16 365.16 365.16 365.16 0.0M
2021-06-25 364.44 364.44 364.44 364.44 0.0M
2021-06-24 362.93 362.93 362.93 362.93 0.0M
2021-06-23 360.81 360.81 360.81 360.81 0.0M
2021-06-22 357.18 357.18 357.18 357.18 0.0M
2021-06-19 357.60 357.60 357.60 357.60 0.0M
2021-06-18 360.08 360.08 360.08 360.08 0.0M
2021-06-17 362.66 362.66 362.66 362.66 0.0M
2021-06-16 363.29 363.29 363.29 363.29 0.0M
2021-06-15 362.20 362.20 362.20 362.20 0.0M
2021-06-12 362.18 362.18 362.18 362.18 0.0M
2021-06-11 360.92 360.92 360.92 360.92 0.0M
2021-06-10 361.08 361.08 361.08 361.08 0.0M
2021-06-09 360.87 360.87 360.87 360.87 0.0M
2021-06-08 360.28 360.28 360.28 360.28 0.0M
2021-06-05 358.58 358.58 358.58 358.58 0.0M
2021-06-04 356.10 356.10 356.10 356.10 0.0M
2021-06-03 358.01 358.01 358.01 358.01 0.0M
2021-06-02 360.06 360.06 360.06 360.06 0.0M
2021-05-29 358.66 358.66 358.66 358.66 0.0M
2021-05-28 358.32 358.32 358.32 358.32 0.0M
2021-05-27 357.25 357.25 357.25 357.25 0.0M
2021-05-26 358.55 358.55 358.55 358.55 0.0M
2021-05-25 355.93 355.93 355.93 355.93 0.0M
2021-05-22 355.88 355.88 355.88 355.88 0.0M
2021-05-21 351.26 351.26 351.26 351.26 0.0M
2021-05-20 347.04 347.04 347.04 347.04 0.0M
2021-05-19 355.01 355.01 355.01 355.01 0.0M
2021-05-18 354.78 354.78 354.78 354.78 0.0M
2021-05-15 353.08 353.08 353.08 353.08 0.0M
2021-05-14 348.05 348.05 348.05 348.05 0.0M
2021-05-13 351.09 351.09 351.09 351.09 0.0M
2021-05-12 352.76 352.76 352.76 352.76 0.0M
2021-05-11 361.26 361.26 361.26 361.26 0.0M
2021-05-08 359.05 359.05 359.05 359.05 0.0M
2021-05-07 355.57 355.57 355.57 355.57 0.0M
2021-05-06 356.86 356.86 356.86 356.86 0.0M
2021-05-05 355.85 355.85 355.85 355.85 0.0M
2021-05-04 358.73 358.73 358.73 358.73 0.0M
2021-05-01 357.56 357.56 357.56 357.56 0.0M
2021-04-30 360.31 360.31 360.31 360.31 0.0M
2021-04-29 357.63 357.63 357.63 357.63 0.0M
2021-04-28 357.25 357.25 357.25 357.25 0.0M
2021-04-27 356.80 356.80 356.80 356.80 0.0M
2021-04-24 352.65 352.65 352.65 352.65 0.0M
2021-04-23 354.95 354.95 354.95 354.95 0.0M
2021-04-22 352.11 352.11 352.11 352.11 0.0M
2021-04-21 354.03 354.03 354.03 354.03 0.0M
2021-04-20 355.81 355.81 355.81 355.81 0.0M
2021-04-17 357.19 357.19 357.19 357.19 0.0M
2021-04-16 353.27 353.27 353.27 353.27 0.0M
2021-04-15 352.33 352.33 352.33 352.33 0.0M
2021-04-14 351.71 351.71 351.71 351.71 0.0M
2021-04-13 351.08 351.08 351.08 351.08 0.0M
2021-04-10 348.88 348.88 348.88 348.88 0.0M
2021-04-09 348.60 348.60 348.60 348.60 0.0M
2021-04-08 346.47 346.47 346.47 346.47 0.0M
2021-04-07 346.34 346.34 346.34 346.34 0.0M
2021-04-06 343.56 343.56 343.56 343.56 0.0M
2021-04-02 339.74 339.74 339.74 339.74 0.0M
2021-04-01 337.08 337.08 337.08 337.08 0.0M
2021-03-31 336.79 336.79 336.79 336.79 0.0M
2021-03-30 336.68 336.68 336.68 336.68 0.0M
2021-03-27 333.05 333.05 333.05 333.05 0.0M
2021-03-26 329.74 329.74 329.74 329.74 0.0M
2021-03-25 333.38 333.38 333.38 333.38 0.0M
2021-03-24 334.14 334.14 334.14 334.14 0.0M
2021-03-23 331.40 331.40 331.40 331.40 0.0M
2021-03-20 331.91 331.91 331.91 331.91 0.0M
2021-03-19 334.60 334.60 334.60 334.60 0.0M
2021-03-18 335.08 335.08 335.08 335.08 0.0M
2021-03-17 336.76 336.76 336.76 336.76 0.0M
2021-03-16 333.82 333.82 333.82 333.82 0.0M
2021-03-13 332.60 332.60 332.60 332.60 0.0M
2021-03-12 332.89 332.89 332.89 332.89 0.0M
2021-03-11 331.15 331.15 331.15 331.15 0.0M
2021-03-10 328.16 328.16 328.16 328.16 0.0M
2021-03-09 327.60 327.60 327.60 327.60 0.0M
2021-03-06 323.73 323.73 323.73 323.73 0.0M
2021-03-05 323.62 323.62 323.62 323.62 0.0M
2021-03-04 327.18 327.18 327.18 327.18 0.0M
2021-03-03 330.80 330.80 330.80 330.80 0.0M
2021-03-02 327.41 327.41 327.41 327.41 0.0M
2021-02-27 325.94 325.94 325.94 325.94 0.0M
2021-02-26 330.80 330.80 330.80 330.80 0.0M
2021-02-25 327.79 327.79 327.79 327.79 0.0M
2021-02-24 327.22 327.22 327.22 327.22 0.0M
2021-02-23 328.70 328.70 328.70 328.70 0.0M
2021-02-20 333.19 333.19 333.19 333.19 0.0M
2021-02-19 331.22 331.22 331.22 331.22 0.0M
2021-02-18 331.61 331.61 331.61 331.61 0.0M
2021-02-17 334.75 334.75 334.75 334.75 0.0M
2021-02-13 331.39 331.39 331.39 331.39 0.0M
2021-02-12 332.94 332.94 332.94 332.94 0.0M
2021-02-11 333.41 333.41 333.41 333.41 0.0M
2021-02-10 331.84 331.84 331.84 331.84 0.0M
2021-02-09 331.67 331.67 331.67 331.67 0.0M
2021-02-06 330.72 330.72 330.72 330.72 0.0M
2021-02-05 327.14 327.14 327.14 327.14 0.0M
2021-02-04 326.86 326.86 326.86 326.86 0.0M
2021-02-03 324.42 324.42 324.42 324.42 0.0M
2021-02-02 319.33 319.33 319.33 319.33 0.0M
2021-01-30 320.37 320.37 320.37 320.37 0.0M
2021-01-29 321.59 321.59 321.59 321.59 0.0M
2021-01-28 325.24 325.24 325.24 325.24 0.0M
2021-01-27 328.99 328.99 328.99 328.99 0.0M
2021-01-26 328.11 328.11 328.11 328.11 0.0M
2021-01-23 326.32 326.32 326.32 326.32 0.0M
2021-01-22 327.57 327.57 327.57 327.57 0.0M
2021-01-21 323.92 323.92 323.92 323.92 0.0M
2021-01-20 321.74 321.74 321.74 321.74 0.0M
2021-01-16 320.39 320.39 320.39 320.39 0.0M
2021-01-15 323.73 323.73 323.73 323.73 0.0M
2021-01-14 322.25 322.25 322.25 322.25 0.0M
2021-01-13 322.41 322.41 322.41 322.41 0.0M
2021-01-12 321.58 321.58 321.58 321.58 0.0M
2021-01-09 323.79 323.79 323.79 323.79 0.0M
2021-01-08 320.04 320.04 320.04 320.04 0.0M
2021-01-07 314.64 314.64 314.64 314.64 0.0M
2021-01-06 313.96 313.96 313.96 313.96 0.0M
2021-01-05 320.32 320.32 320.32 320.32 0.0M
2021-01-01 317.36 317.36 317.36 317.36 0.0M