CBOE Financial Select Sector (SIXM)

SIXM
🏛️ 미국 →
664.63
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
2023-12-30 465.40 466.11 462.79 464.27 0.0M
2023-12-29 463.83 466.52 463.83 465.57 0.0M
2023-12-28 462.17 464.16 461.20 463.97 0.0M
2023-12-27 460.90 463.78 460.87 462.85 0.0M
2023-12-23 460.57 462.87 459.45 460.98 0.0M
2023-12-22 457.28 460.21 455.99 459.93 0.0M
2023-12-21 463.05 463.71 455.83 455.94 0.0M
2023-12-20 460.00 464.10 459.19 463.90 0.0M
2023-12-19 461.17 462.06 460.10 460.34 0.0M
2023-12-16 460.57 460.57 457.12 459.69 0.0M
2023-12-15 459.69 463.35 459.24 461.55 0.0M
2023-12-14 450.09 457.73 449.43 457.29 0.0M
2023-12-13 447.22 450.13 446.18 450.06 0.0M
2023-12-12 443.99 447.57 443.99 446.87 0.0M
2023-12-09 441.44 444.75 440.78 443.84 0.0M
2023-12-08 440.64 441.96 439.82 441.64 0.0M
2023-12-07 444.00 445.96 439.26 439.87 0.0M
2023-12-06 443.25 443.25 440.15 442.10 0.0M
2023-12-05 442.71 445.88 441.95 444.34 0.0M
2023-12-02 440.62 445.17 440.11 444.35 0.0M
2023-12-01 437.10 441.29 436.26 441.11 0.0M
2023-11-30 434.70 439.25 434.70 436.65 0.0M
2023-11-29 433.82 435.16 432.69 433.59 0.0M
2023-11-28 434.44 434.55 432.88 434.03 0.0M
2023-11-25 434.25 436.02 433.91 435.25 0.0M
2023-11-23 433.27 434.81 432.52 433.82 0.0M
2023-11-22 432.19 433.37 431.65 432.13 0.0M
2023-11-21 430.38 433.47 429.39 432.29 0.0M
2023-11-18 429.53 430.95 429.24 430.89 0.0M
2023-11-17 427.59 429.02 426.85 428.54 0.0M
2023-11-16 425.05 428.12 425.05 427.15 0.0M
2023-11-15 419.19 426.79 419.19 424.73 0.0M
2023-11-14 416.65 417.77 415.39 416.63 0.0M
2023-11-11 414.48 417.60 412.24 417.28 0.0M
2023-11-10 415.49 416.12 411.94 412.57 0.0M
2023-11-09 413.80 414.82 411.98 414.27 0.0M
2023-11-08 413.94 415.11 412.81 414.00 0.0M
2023-11-07 416.95 417.55 412.52 414.51 0.0M
2023-11-04 413.07 417.94 413.07 416.12 0.0M
2023-11-03 403.33 410.85 403.33 410.69 0.0M
2023-11-02 399.44 402.72 398.46 401.06 0.0M
2023-11-01 394.93 398.72 394.35 398.54 0.0M
2023-10-31 389.72 395.18 389.16 394.23 0.0M
2023-10-28 394.11 394.11 386.38 387.62 0.0M
2023-10-27 395.50 398.46 393.96 394.98 0.0M
2023-10-26 395.62 398.28 394.56 395.84 0.0M
2023-10-25 395.60 398.84 395.11 397.02 0.0M
2023-10-24 396.28 398.76 394.11 394.37 0.0M
2023-10-21 402.83 403.51 396.54 397.19 0.0M
2023-10-20 408.05 409.75 402.84 403.44 0.0M
2023-10-19 414.29 414.29 407.71 408.53 0.0M
2023-10-18 412.46 418.19 411.78 415.61 0.0M
2023-10-17 411.60 415.57 411.53 413.32 0.0M
2023-10-14 410.33 414.74 407.23 409.16 0.0M
2023-10-13 411.78 411.85 405.75 408.36 0.0M
2023-10-12 411.59 413.29 408.15 410.95 0.0M
2023-10-11 408.18 413.08 408.18 410.49 0.0M
2023-10-10 405.28 408.31 403.31 407.35 0.0M
2023-10-07 402.75 409.50 400.85 407.21 0.0M
2023-10-06 400.94 404.52 400.09 403.91 0.0M
2023-10-05 399.70 402.56 397.43 402.37 0.0M
2023-10-04 404.20 404.80 397.83 399.07 0.0M
2023-10-03 408.49 408.86 403.60 405.85 0.0M
2023-09-30 414.63 415.11 408.29 409.28 0.0M
2023-09-29 410.36 414.57 410.31 412.93 0.0M
2023-09-28 411.61 411.77 406.82 410.09 0.0M
2023-09-27 413.89 414.99 410.20 410.91 0.0M
2023-09-26 414.78 416.61 413.24 416.50 0.0M
2023-09-23 419.24 419.55 415.65 415.87 0.0M
2023-09-22 424.59 424.59 418.91 418.98 0.0M
2023-09-21 429.57 431.43 425.64 425.86 0.0M
2023-09-20 429.27 430.24 425.96 428.70 0.0M
2023-09-19 427.56 429.63 426.15 429.18 0.0M
2023-09-16 429.64 430.56 427.23 427.83 0.0M
2023-09-15 428.27 430.78 427.18 430.19 0.0M
2023-09-14 427.96 428.73 424.84 426.48 0.0M
2023-09-13 423.05 429.35 422.98 426.91 0.0M
2023-09-12 423.17 425.66 422.53 423.32 0.0M
2023-09-09 420.99 422.37 419.53 421.76 0.0M
2023-09-08 420.56 422.37 419.54 420.77 0.0M
2023-09-07 421.59 422.83 418.95 421.61 0.0M
2023-09-06 425.74 427.73 422.25 422.33 0.0M
2023-09-02 424.43 427.83 424.43 426.41 0.0M
2023-09-01 424.90 425.56 422.34 423.01 0.0M
2023-08-31 424.42 427.02 423.87 424.70 0.0M
2023-08-30 420.54 424.49 419.78 424.19 0.0M
2023-08-29 419.16 422.02 419.16 420.51 0.0M
2023-08-26 417.80 419.69 414.95 418.05 0.0M
2023-08-25 417.56 422.19 416.57 416.62 0.0M
2023-08-24 414.41 417.84 414.01 417.63 0.0M
2023-08-23 417.51 418.26 413.24 413.78 0.0M
2023-08-22 418.33 419.43 414.46 417.44 0.0M
2023-08-19 416.57 419.39 415.35 417.82 0.0M
2023-08-18 421.48 422.39 417.26 418.35 0.0M
2023-08-17 421.24 423.59 420.09 420.44 0.0M
2023-08-16 427.08 427.08 420.69 421.33 0.0M
2023-08-15 429.62 429.79 427.08 429.04 0.0M
2023-08-12 427.82 430.53 426.66 429.84 0.0M
2023-08-11 430.01 433.96 428.00 428.95 0.0M
2023-08-10 431.69 433.00 428.43 428.63 0.0M
2023-08-09 434.03 434.03 426.99 431.98 0.0M
2023-08-08 430.98 436.69 430.98 435.80 0.0M
2023-08-05 431.47 435.48 429.59 429.93 0.0M
2023-08-04 429.38 432.71 427.82 431.78 0.0M
2023-08-03 432.95 433.09 429.27 431.49 0.0M
2023-08-02 434.85 435.76 433.14 435.34 0.0M
2023-08-01 434.06 436.72 433.65 435.48 0.0M
2023-07-29 435.02 436.51 431.53 433.55 0.0M
2023-07-28 439.35 439.58 432.48 432.96 0.0M
2023-07-27 436.08 439.92 435.05 438.64 0.0M
2023-07-26 438.78 438.78 435.73 435.79 0.0M
2023-07-25 434.58 440.25 434.58 439.01 0.0M
2023-07-22 436.61 437.00 433.73 434.60 0.0M
2023-07-21 432.57 436.20 432.06 436.10 0.0M
2023-07-20 431.33 434.68 431.08 433.09 0.0M
2023-07-19 427.28 431.48 426.85 431.16 0.0M
2023-07-18 422.07 427.48 421.86 426.37 0.0M
2023-07-15 425.79 427.75 421.74 422.13 0.0M
2023-07-14 424.48 425.70 423.54 425.02 0.0M
2023-07-13 422.72 426.54 422.52 423.47 0.0M
2023-07-12 416.85 421.42 416.68 420.80 0.0M
2023-07-11 414.15 418.27 413.88 415.84 0.0M
2023-07-08 412.43 417.48 412.01 414.00 0.0M
2023-07-07 415.78 415.78 409.98 413.35 0.0M
2023-07-06 416.66 418.25 414.39 417.14 0.0M
2023-07-04 415.99 419.44 415.33 418.53 0.0M
2023-07-01 414.39 417.56 414.39 415.92 0.0M
2023-06-30 406.31 412.26 406.31 412.20 0.0M
2023-06-29 405.83 405.83 403.69 405.41 0.0M
2023-06-28 403.83 407.21 403.65 406.15 0.0M
2023-06-27 403.99 406.33 402.19 403.29 0.0M
2023-06-24 404.04 405.32 401.37 404.08 0.0M
2023-06-23 408.49 408.49 404.51 405.79 0.0M
2023-06-22 409.36 410.95 407.35 408.83 0.0M
2023-06-21 410.87 410.87 407.04 409.59 0.0M
2023-06-17 413.68 415.62 412.17 412.43 0.0M
2023-06-16 407.66 414.31 406.43 413.33 0.0M
2023-06-15 410.06 412.71 406.86 408.20 0.0M
2023-06-14 407.19 411.40 406.59 409.70 0.0M
2023-06-13 407.36 408.86 404.29 407.19 0.0M
2023-06-10 407.51 409.12 406.46 407.57 0.0M
2023-06-09 407.09 407.88 404.21 407.27 0.0M
2023-06-08 406.44 408.59 404.11 407.72 0.0M
2023-06-07 401.31 406.82 400.75 406.39 0.0M
2023-06-06 403.35 403.66 399.43 401.05 0.0M
2023-06-03 397.09 404.67 397.09 403.31 0.0M
2023-06-02 391.56 395.44 390.10 394.70 0.0M
2023-06-01 393.10 393.10 387.39 390.43 0.0M
2023-05-31 395.60 396.53 392.39 394.94 0.0M
2023-05-27 392.32 396.04 392.18 394.95 0.0M
2023-05-26 391.60 393.14 389.61 392.05 0.0M
2023-05-25 395.37 395.37 391.22 391.92 0.0M
2023-05-24 400.94 402.24 397.06 397.13 0.0M
2023-05-23 401.37 403.30 399.54 402.03 0.0M
2023-05-20 403.33 405.10 399.49 401.13 0.0M
2023-05-19 399.96 403.33 397.84 402.94 0.0M
2023-05-18 393.85 401.04 393.85 400.13 0.0M
2023-05-17 395.43 396.07 391.90 391.93 0.0M
2023-05-16 393.13 396.48 392.69 395.77 0.0M
2023-05-13 395.38 396.21 390.09 392.56 0.0M
2023-05-12 393.33 394.72 390.91 394.19 0.0M
2023-05-11 399.90 400.41 391.57 394.98 0.0M
2023-05-10 396.43 398.73 395.03 397.28 0.0M
2023-05-09 399.17 401.66 398.35 398.76 0.0M
2023-05-06 391.17 398.72 391.17 397.92 0.0M
2023-05-05 391.69 391.97 385.13 388.44 0.0M
2023-05-04 398.62 400.66 393.36 393.54 0.0M
2023-05-03 406.58 406.58 394.70 398.26 0.0M
2023-05-02 410.16 411.90 407.19 407.63 0.0M
2023-04-29 402.53 408.94 401.20 408.73 0.0M
2023-04-28 398.41 404.71 398.41 403.94 0.0M
2023-04-27 400.99 402.61 396.01 397.58 0.0M
2023-04-26 407.76 407.76 401.33 401.42 0.0M
2023-04-25 409.51 410.46 407.50 408.62 0.0M
2023-04-22 410.48 410.48 407.27 409.44 0.0M
2023-04-21 410.66 412.07 409.64 411.06 0.0M
2023-04-20 411.01 413.30 410.00 412.37 0.0M
2023-04-19 410.33 412.02 407.83 411.32 0.0M
2023-04-18 405.26 410.07 403.25 410.04 0.0M
2023-04-15 404.31 408.52 403.39 405.46 0.0M
2023-04-14 398.24 401.53 395.51 401.23 0.0M
2023-04-13 399.42 402.74 396.87 397.81 0.0M
2023-04-12 396.23 400.27 396.06 398.62 0.0M
2023-04-11 393.12 395.30 392.12 395.27 0.0M
2023-04-07 392.38 394.96 391.74 394.20 0.0M
2023-04-06 391.64 393.84 390.51 392.99 0.0M
2023-04-05 398.37 398.81 391.08 393.55 0.0M
2023-04-04 396.51 398.98 395.19 397.57 0.0M
2023-04-01 393.21 396.84 393.21 396.77 0.0M
2023-03-31 395.00 396.22 390.18 392.26 0.0M
2023-03-30 389.62 393.43 389.62 393.40 0.0M
2023-03-29 387.78 389.03 385.38 387.59 0.0M
2023-03-28 385.50 389.79 385.50 387.82 0.0M
2023-03-25 379.91 382.73 375.17 382.46 0.0M
2023-03-24 385.76 389.94 380.13 382.69 0.0M
2023-03-23 394.66 395.48 385.20 385.22 0.0M
2023-03-22 390.58 395.36 390.58 394.58 0.0M
2023-03-21 382.13 387.87 382.13 384.82 0.0M
2023-03-18 390.89 390.89 379.56 380.27 0.0M
2023-03-17 383.82 397.08 379.70 393.19 0.0M
2023-03-16 388.98 388.98 380.46 385.69 0.0M
2023-03-15 398.08 403.82 391.75 398.18 0.0M
2023-03-14 396.08 397.97 385.75 389.62 0.0M
2023-03-11 408.68 414.56 400.37 404.92 0.0M
2023-03-10 429.01 429.01 410.26 412.16 0.0M
2023-03-09 431.35 433.18 427.73 429.80 0.0M
2023-03-08 442.13 442.13 430.50 431.55 0.0M
2023-03-07 442.69 445.61 441.64 442.79 0.0M
2023-03-04 436.84 442.63 436.79 442.55 0.0M
2023-03-03 436.30 436.30 430.73 435.59 0.0M
2023-03-02 438.42 439.98 436.43 437.90 0.0M
2023-03-01 439.55 441.79 438.41 439.57 0.0M
2023-02-28 440.92 443.67 437.99 438.83 0.0M
2023-02-25 436.81 440.25 434.17 439.09 0.0M
2023-02-24 439.19 441.91 434.60 438.63 0.0M
2023-02-23 438.52 440.32 435.98 438.02 0.0M
2023-02-22 446.48 446.48 436.80 438.90 0.0M
2023-02-18 447.30 448.50 444.38 447.92 0.0M
2023-02-17 450.86 451.34 447.29 447.71 0.0M
2023-02-16 450.14 452.64 448.17 452.55 0.0M
2023-02-15 453.98 456.46 449.29 451.84 0.0M
2023-02-14 449.40 454.30 448.79 454.28 0.0M
2023-02-11 446.68 449.66 444.22 449.33 0.0M
2023-02-10 453.91 455.99 446.91 447.52 0.0M
2023-02-09 454.10 456.82 452.08 453.09 0.0M
2023-02-08 448.56 457.02 447.88 455.65 0.0M
2023-02-07 449.98 450.68 447.18 450.41 0.0M
2023-02-04 449.34 454.56 448.46 451.04 0.0M
2023-02-03 451.75 453.46 448.23 451.51 0.0M
2023-02-02 448.84 454.51 445.16 450.68 0.0M
2023-02-01 444.90 450.63 443.54 450.60 0.0M
2023-01-31 445.66 447.71 444.25 444.66 0.0M
2023-01-28 446.34 449.54 445.90 446.98 0.0M
2023-01-27 445.32 447.43 442.79 446.76 0.0M
2023-01-26 439.31 444.64 437.26 444.56 0.0M
2023-01-25 435.88 443.15 435.21 441.31 0.0M
2023-01-24 436.19 442.72 434.96 440.85 0.0M
2023-01-21 429.31 436.06 428.73 435.96 0.0M
2023-01-20 432.24 432.24 426.30 428.89 0.0M
2023-01-19 441.60 442.67 433.85 434.10 0.0M
2023-01-18 444.72 444.72 441.16 442.21 0.0M
2023-01-14 440.26 445.94 434.86 445.23 0.0M
2023-01-13 442.28 444.71 439.36 442.09 0.0M
2023-01-12 437.73 441.15 437.61 441.08 0.0M
2023-01-11 434.48 437.51 432.74 437.32 0.0M
2023-01-10 436.93 440.32 433.72 434.50 0.0M
2023-01-07 428.65 437.63 426.72 436.39 0.0M
2023-01-06 428.92 428.92 424.00 426.67 0.0M
2023-01-05 426.10 433.47 426.10 430.62 0.0M
2023-01-04 423.51 428.11 420.57 423.90 0.0M