Cboe Global Markets Inc (CBOE)

CBOE
🏛️ 미국 →
246.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 244.07 247.57 242.20 246.24 0.8M
2025-09-26 246.02 246.94 243.50 243.52 0.6M
2025-09-25 243.22 245.89 239.20 244.25 1.0M
2025-09-24 239.91 243.31 238.00 243.27 1.0M
2025-09-23 236.99 240.52 234.85 240.32 1.1M
2025-09-22 233.55 237.98 233.55 236.95 0.8M
2025-09-19 231.69 235.13 231.38 233.06 1.0M
2025-09-18 236.67 237.28 233.00 234.43 0.9M
2025-09-17 233.86 237.12 232.58 236.96 0.6M
2025-09-16 233.11 237.76 232.37 233.74 0.9M
2025-09-15 233.43 238.80 233.28 234.09 1.1M
2025-09-12 236.54 237.24 233.82 234.21 0.6M
2025-09-11 234.98 237.65 234.51 236.37 0.6M
2025-09-10 233.43 235.60 230.90 234.51 0.6M
2025-09-09 233.26 234.85 232.10 232.43 0.6M
2025-09-08 233.84 234.84 230.97 234.37 0.8M
2025-09-05 233.84 233.88 230.90 232.58 0.7M
2025-09-04 232.71 236.49 232.71 234.17 0.7M
2025-09-03 231.50 235.63 230.15 235.41 1.0M
2025-09-02 236.66 238.03 231.65 231.88 1.1M
2025-08-29 235.70 237.43 234.56 235.95 0.8M
2025-08-28 237.29 237.76 234.02 235.26 1.2M
2025-08-27 242.05 243.60 237.91 237.95 1.2M
2025-08-26 248.78 249.17 242.07 242.76 1.5M
2025-08-25 245.00 249.36 244.26 249.08 0.8M
2025-08-22 250.59 251.29 245.17 246.43 0.7M
2025-08-21 249.83 252.11 248.91 249.25 0.6M
2025-08-20 246.95 251.99 246.50 251.93 1.5M
2025-08-19 244.40 247.02 243.93 246.13 0.8M
2025-08-18 246.91 249.30 245.71 245.96 0.8M
2025-08-15 243.73 248.19 243.51 247.63 0.7M
2025-08-14 245.58 247.54 243.49 243.71 0.7M
2025-08-13 246.33 248.45 245.19 245.43 0.8M
2025-08-12 254.50 254.50 246.63 248.52 0.8M
2025-08-11 251.92 255.27 251.21 253.24 0.8M
2025-08-08 248.09 252.92 248.09 252.58 0.9M
2025-08-07 248.11 250.80 245.16 249.50 0.7M
2025-08-06 248.36 248.83 244.00 248.10 0.6M
2025-08-05 249.50 250.68 246.02 248.79 1.3M
2025-08-04 248.14 251.21 246.00 250.87 1.0M
2025-08-01 241.46 249.63 241.15 247.79 1.3M
2025-07-31 241.62 242.68 240.53 241.04 0.9M
2025-07-30 239.78 243.04 238.20 241.68 1.1M
2025-07-29 241.05 243.99 238.00 239.76 2.2M
2025-07-28 247.73 247.73 240.85 241.54 0.9M
2025-07-25 246.78 248.79 245.75 246.51 0.8M
2025-07-24 240.96 247.05 240.78 245.91 1.3M
2025-07-23 240.87 243.71 238.00 240.75 0.8M
2025-07-22 236.42 241.19 235.73 241.18 0.7M
2025-07-21 238.01 238.99 236.26 236.26 0.7M
2025-07-18 237.64 239.67 235.86 238.62 2.1M
2025-07-17 237.88 239.25 236.16 237.84 0.7M
2025-07-16 235.00 238.49 233.07 237.10 1.1M
2025-07-15 236.65 237.32 233.09 233.95 0.9M
2025-07-14 236.12 237.72 233.93 235.96 0.8M
2025-07-11 233.53 236.78 231.81 235.01 0.7M
2025-07-10 232.52 234.60 231.19 234.43 0.7M
2025-07-09 232.21 233.70 230.26 232.06 0.6M
2025-07-08 234.93 237.27 231.78 232.54 0.6M
2025-07-07 232.31 235.26 229.77 235.22 0.6M
2025-07-03 231.19 232.74 229.75 231.37 0.3M
2025-07-02 232.41 233.77 227.46 231.35 0.8M
2025-07-01 233.71 233.72 227.43 232.00 0.7M
2025-06-30 229.49 233.21 227.62 233.21 0.6M
2025-06-27 225.41 229.36 223.54 229.00 0.7M
2025-06-26 230.01 231.83 226.04 226.15 0.7M
2025-06-25 229.45 230.98 227.57 230.40 0.5M
2025-06-24 230.12 230.92 226.57 229.27 0.6M
2025-06-23 226.86 230.41 225.00 230.12 0.8M
2025-06-20 229.41 230.50 224.91 225.85 1.0M
2025-06-18 226.21 227.66 224.32 227.60 0.6M
2025-06-17 225.11 226.15 223.97 225.41 0.5M
2025-06-16 225.77 226.30 223.61 224.49 0.5M
2025-06-13 227.94 229.00 224.94 225.81 0.7M
2025-06-12 222.89 226.48 222.89 226.30 0.7M
2025-06-11 219.87 223.12 219.27 222.89 0.5M
2025-06-10 219.78 221.55 218.58 221.10 0.7M
2025-06-09 221.37 222.77 218.14 219.55 0.7M
2025-06-06 222.99 223.36 221.17 222.60 0.4M
2025-06-05 225.26 225.90 221.92 222.75 1.0M
2025-06-04 228.29 228.29 223.50 223.74 0.6M
2025-06-03 231.69 231.69 225.32 227.28 0.7M
2025-06-02 230.73 231.64 228.32 231.10 0.8M
2025-05-30 229.06 230.70 227.82 229.12 1.2M
2025-05-29 225.74 227.69 224.00 227.24 0.6M
2025-05-28 231.96 232.63 225.44 225.99 0.9M
2025-05-27 230.18 231.95 228.53 231.26 0.7M
2025-05-23 226.58 232.09 226.58 231.58 0.6M
2025-05-22 228.29 229.23 225.51 228.42 0.7M
2025-05-21 225.10 228.80 224.41 228.23 0.9M
2025-05-20 223.12 226.19 222.90 226.06 0.9M
2025-05-19 220.18 224.49 220.18 224.41 1.2M
2025-05-16 219.45 222.17 217.86 220.95 1.2M
2025-05-15 213.93 219.26 213.88 219.14 0.9M
2025-05-14 217.16 217.75 212.75 213.53 1.7M
2025-05-13 221.53 222.76 219.44 220.38 0.8M
2025-05-12 229.47 229.51 215.65 221.12 1.7M
2025-05-09 229.34 231.93 226.95 231.71 0.7M
2025-05-08 236.02 236.02 228.14 228.14 1.2M
2025-05-07 233.92 236.00 232.10 234.23 1.0M
2025-05-06 231.71 234.28 229.44 233.32 0.8M
2025-05-05 227.84 232.95 226.00 231.67 1.2M
2025-05-02 218.94 229.46 214.05 226.39 1.4M
2025-05-01 220.00 221.85 217.29 221.21 1.1M
2025-04-30 217.60 222.59 216.20 221.80 1.2M
2025-04-29 212.82 217.20 211.19 217.05 0.7M
2025-04-28 212.76 214.75 211.91 212.19 0.6M
2025-04-25 211.17 213.86 210.04 213.59 0.6M
2025-04-24 210.82 213.39 209.24 212.68 0.8M
2025-04-23 215.29 215.29 207.75 211.42 1.3M
2025-04-22 216.26 216.47 212.51 214.07 0.8M
2025-04-21 217.97 218.53 214.01 214.39 1.0M
2025-04-17 219.13 219.91 217.03 217.07 0.5M
2025-04-16 218.13 219.83 216.98 217.97 0.9M
2025-04-15 217.46 218.35 215.08 217.95 0.6M
2025-04-14 216.87 218.65 214.08 217.15 0.9M
2025-04-11 207.97 217.20 207.97 215.09 1.2M
2025-04-10 204.46 213.12 202.50 210.02 1.5M
2025-04-09 205.69 210.40 200.88 205.81 2.1M
2025-04-08 210.37 213.45 207.44 208.13 1.5M
2025-04-07 212.39 212.89 206.51 207.27 2.1M
2025-04-04 227.00 230.35 213.92 215.09 1.9M
2025-04-03 227.55 234.37 225.07 225.80 1.3M
2025-04-02 225.08 228.01 224.32 224.48 0.7M
2025-04-01 225.52 226.73 223.20 225.04 0.6M
2025-03-31 223.43 227.22 223.43 226.29 0.9M
2025-03-28 220.31 222.81 219.78 222.68 0.9M
2025-03-27 216.81 221.00 216.40 220.27 0.6M
2025-03-26 214.82 218.12 213.92 217.95 0.6M
2025-03-25 214.45 216.43 213.10 214.22 0.7M
2025-03-24 214.80 217.09 212.70 212.96 1.0M
2025-03-21 220.57 223.51 214.77 214.77 1.5M
2025-03-20 218.58 220.07 216.75 219.42 0.7M
2025-03-19 217.94 220.00 217.01 217.80 0.7M
2025-03-18 217.87 219.83 214.81 219.66 0.6M
2025-03-17 214.29 218.88 213.92 215.89 0.7M
2025-03-14 212.04 215.40 212.04 213.95 0.7M
2025-03-13 207.56 216.30 207.56 215.13 1.1M
2025-03-12 211.33 211.33 203.05 208.50 1.1M
2025-03-11 218.93 220.63 210.73 211.16 1.3M
2025-03-10 214.69 219.20 212.93 219.02 0.9M
2025-03-07 213.99 218.24 212.55 213.00 0.9M
2025-03-06 212.61 215.65 211.14 213.00 1.1M
2025-03-05 210.82 214.58 210.82 212.37 0.7M
2025-03-04 216.03 217.76 210.88 211.32 1.0M
2025-03-03 211.70 215.45 210.52 214.96 0.8M
2025-02-28 208.99 212.11 207.97 210.80 0.9M
2025-02-27 205.06 209.44 204.99 208.00 0.8M
2025-02-26 207.50 209.58 205.00 205.31 1.1M
2025-02-25 209.96 213.56 207.73 208.06 0.9M
2025-02-24 211.12 212.37 209.91 210.79 0.7M
2025-02-21 209.01 211.19 206.91 210.93 0.8M
2025-02-20 210.25 210.25 206.45 208.91 0.5M
2025-02-19 207.69 210.88 206.72 210.25 0.5M
2025-02-18 203.31 207.07 202.33 207.02 0.6M
2025-02-14 209.45 209.45 202.00 202.33 0.7M
2025-02-13 212.00 212.00 207.95 208.23 0.6M
2025-02-12 206.01 213.26 206.01 212.04 0.8M
2025-02-11 208.88 209.19 201.00 208.00 1.0M
2025-02-10 213.05 216.83 209.61 209.71 0.9M
2025-02-07 206.54 212.77 205.65 211.17 0.9M
2025-02-06 209.69 211.16 206.77 207.00 0.9M
2025-02-05 209.49 210.87 207.45 208.28 0.8M
2025-02-04 208.70 211.32 208.09 209.19 0.7M
2025-02-03 204.91 210.81 204.44 209.55 0.8M
2025-01-31 205.98 206.89 204.31 204.33 0.6M
2025-01-30 203.76 207.17 203.76 205.91 0.4M
2025-01-29 202.01 204.47 201.80 204.02 0.5M
2025-01-28 205.94 206.57 203.10 203.63 0.6M
2025-01-27 202.99 205.59 198.77 205.44 1.0M
2025-01-24 200.61 201.01 199.42 200.18 0.7M
2025-01-23 199.11 202.25 197.10 201.61 0.8M
2025-01-22 197.14 198.59 195.16 197.73 0.6M
2025-01-21 195.85 197.36 193.56 197.17 0.8M
2025-01-17 193.60 196.01 192.43 194.78 0.7M
2025-01-16 193.36 194.40 191.69 193.92 0.5M
2025-01-15 194.22 194.36 187.30 192.41 1.8M
2025-01-14 192.29 195.55 190.84 193.37 0.9M
2025-01-13 191.63 193.32 191.25 192.72 0.8M
2025-01-10 192.06 194.82 190.27 190.94 0.8M
2025-01-08 190.92 192.99 189.76 192.99 0.6M
2025-01-07 191.02 196.12 189.37 190.84 0.9M
2025-01-06 192.62 194.94 190.38 191.76 0.8M
2025-01-03 197.15 197.15 194.92 195.24 0.5M
2025-01-02 196.35 197.27 194.95 196.44 0.6M