CBOE Health Care Select Sector (SIXV)

SIXV
🏛️ 미국 →
1,370.50
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 1,361.67 1,371.62 1,361.61 1,370.50 0.0M
2025-09-25 1,378.97 1,378.97 1,353.05 1,358.43 0.0M
2025-09-24 1,383.76 1,386.29 1,377.55 1,378.13 0.0M
2025-09-22 1,381.78 1,388.62 1,375.23 1,383.91 0.0M
2025-09-20 1,385.47 1,388.70 1,384.27 1,385.96 0.0M
2025-09-19 1,385.47 1,388.70 1,381.69 1,382.52 0.0M
2025-09-18 1,380.19 1,392.31 1,378.20 1,382.14 0.0M
2025-09-17 1,378.55 1,383.49 1,374.99 1,378.88 0.0M
2025-09-16 1,392.23 1,394.61 1,376.35 1,378.49 0.0M
2025-09-13 1,405.96 1,409.43 1,392.51 1,392.54 0.0M
2025-09-12 1,391.82 1,411.37 1,391.01 1,408.44 0.0M
2025-09-11 1,395.19 1,395.19 1,379.29 1,384.51 0.0M
2025-09-10 1,391.93 1,400.96 1,388.69 1,397.21 0.0M
2025-09-09 1,388.45 1,389.97 1,375.15 1,388.91 0.0M
2025-09-07 1,385.80 1,390.50 1,390.50 1,390.50 0.0M
2025-09-06 1,385.80 1,394.94 1,383.12 1,390.50 0.0M
2025-09-05 1,380.14 1,386.03 1,372.21 1,386.03 0.0M
2025-09-04 1,385.32 1,389.03 1,373.91 1,381.02 0.0M
2025-09-03 1,383.29 1,387.97 1,376.09 1,386.66 0.0M
2025-08-30 1,375.88 1,385.92 1,375.40 1,385.71 0.0M
2025-08-29 1,379.79 1,379.79 1,369.20 1,375.66 0.0M
2025-08-28 1,381.58 1,388.64 1,379.07 1,381.46 0.0M
2025-08-27 1,377.33 1,383.19 1,374.89 1,381.94 0.0M
2025-08-26 1,393.73 1,394.67 1,373.43 1,374.37 0.0M
2025-08-23 1,390.71 1,402.31 1,390.71 1,394.42 0.0M
2025-08-22 1,386.00 1,397.43 1,382.29 1,383.14 0.0M
2025-08-21 1,382.53 1,394.56 1,382.21 1,388.23 0.0M
2025-08-20 1,373.54 1,384.67 1,370.84 1,379.97 0.0M
2025-08-19 1,376.45 1,384.52 1,370.95 1,371.52 0.0M
2025-08-16 1,364.10 1,378.67 1,364.10 1,374.62 0.0M
2025-08-15 1,345.06 1,353.79 1,337.26 1,352.25 0.0M
2025-08-14 1,327.24 1,346.24 1,327.24 1,345.52 0.0M
2025-08-13 1,315.39 1,324.80 1,314.67 1,324.54 0.0M
2025-08-12 1,314.44 1,325.02 1,313.82 1,314.81 0.0M
2025-08-10 1,307.48 1,313.91 1,313.91 1,313.91 0.0M
2025-08-09 1,307.48 1,316.64 1,306.01 1,313.91 0.0M
2025-08-08 1,305.67 1,313.69 1,291.96 1,302.14 0.0M
2025-08-07 1,335.55 1,335.55 1,316.07 1,317.42 0.0M
2025-08-06 1,340.42 1,342.09 1,333.27 1,337.74 0.0M
2025-08-05 1,328.24 1,343.24 1,326.05 1,342.95 0.0M
2025-08-02 1,318.22 1,326.15 1,311.15 1,324.29 0.0M
2025-08-01 1,353.75 1,353.75 1,312.33 1,316.60 0.0M
2025-07-31 1,357.90 1,364.60 1,349.40 1,354.43 0.0M
2025-07-30 1,359.40 1,364.06 1,343.72 1,356.68 0.0M
2025-07-29 1,376.58 1,377.07 1,362.66 1,366.10 0.0M
2025-07-26 1,372.34 1,379.98 1,370.52 1,377.52 0.0M
2025-07-25 1,373.82 1,383.09 1,369.30 1,370.70 0.0M
2025-07-24 1,360.20 1,376.75 1,360.20 1,376.49 0.0M
2025-07-23 1,325.92 1,351.18 1,325.92 1,349.05 0.0M
2025-07-22 1,333.37 1,336.57 1,323.66 1,323.93 0.0M
2025-07-19 1,342.52 1,345.66 1,330.21 1,332.08 0.0M
2025-07-18 1,349.11 1,349.80 1,336.84 1,340.17 0.0M
2025-07-17 1,344.29 1,357.88 1,344.29 1,356.24 0.0M
2025-07-16 1,365.41 1,368.64 1,338.62 1,339.89 0.0M
2025-07-15 1,364.82 1,368.37 1,359.79 1,365.60 0.0M
2025-07-14 1,373.61 1,366.91 1,366.91 1,366.91 0.0M
2025-07-12 1,373.61 1,373.61 1,358.78 1,366.91 0.0M
2025-07-11 1,370.26 1,391.51 1,366.67 1,378.98 0.0M
2025-07-10 1,366.65 1,373.78 1,359.48 1,370.39 0.0M
2025-07-09 1,357.15 1,377.11 1,355.22 1,364.54 0.0M
2025-07-08 1,370.93 1,370.93 1,351.56 1,358.70 0.0M
2025-07-04 1,371.45 1,373.06 1,367.04 1,370.65 0.0M
2025-07-03 1,374.56 1,378.52 1,367.90 1,369.10 0.0M
2025-07-02 1,361.70 1,392.91 1,360.76 1,382.51 0.0M
2025-07-01 1,354.70 1,364.82 1,354.14 1,363.51 0.0M
2025-06-28 1,358.11 1,366.78 1,352.52 1,355.00 0.0M
2025-06-27 1,357.07 1,367.00 1,353.04 1,357.31 0.0M
2025-06-26 1,351.27 1,358.63 1,343.99 1,354.10 0.0M
2025-06-25 1,339.63 1,356.33 1,335.48 1,352.89 0.0M
2025-06-24 1,335.40 1,342.68 1,325.31 1,336.93 0.0M
2025-06-21 1,344.03 1,346.85 1,333.41 1,335.46 0.0M
2025-06-19 1,344.36 1,349.97 1,334.44 1,341.63 0.0M
2025-06-18 1,362.62 1,362.83 1,342.40 1,344.07 0.0M
2025-06-17 1,374.00 1,377.75 1,360.61 1,366.43 0.0M
2025-06-14 1,371.61 1,383.97 1,368.79 1,371.97 0.0M
2025-06-13 1,369.02 1,379.39 1,365.90 1,379.39 0.0M
2025-06-12 1,367.87 1,376.73 1,364.57 1,368.24 0.0M
2025-06-11 1,352.84 1,371.92 1,352.84 1,367.72 0.0M
2025-06-10 1,353.12 1,359.06 1,345.13 1,352.98 0.0M
2025-06-07 1,346.66 1,359.22 1,346.66 1,355.09 0.0M
2025-06-06 1,345.81 1,349.97 1,336.94 1,342.67 0.0M
2025-06-05 1,343.00 1,354.15 1,343.00 1,343.77 0.0M
2025-06-04 1,335.61 1,346.03 1,328.16 1,340.88 0.0M
2025-06-03 1,336.26 1,338.54 1,322.04 1,338.39 0.0M
2025-05-31 1,331.19 1,344.26 1,319.99 1,338.30 0.0M
2025-05-30 1,326.97 1,338.55 1,324.06 1,334.90 0.0M
2025-05-29 1,330.91 1,336.68 1,322.43 1,325.15 0.0M
2025-05-28 1,321.42 1,334.68 1,321.42 1,332.78 0.0M
2025-05-24 1,313.39 1,317.42 1,307.21 1,314.49 0.0M
2025-05-23 1,320.82 1,323.95 1,311.63 1,317.40 0.0M
2025-05-22 1,350.32 1,353.22 1,327.15 1,327.48 0.0M
2025-05-21 1,355.87 1,362.79 1,353.89 1,359.74 0.0M
2025-05-20 1,344.37 1,356.26 1,338.61 1,356.05 0.0M
2025-05-17 1,319.91 1,343.27 1,315.72 1,343.19 0.0M
2025-05-16 1,294.21 1,317.62 1,285.50 1,317.41 0.0M
2025-05-15 1,333.11 1,337.90 1,299.13 1,300.81 0.0M
2025-05-14 1,365.50 1,365.50 1,331.16 1,331.51 0.0M
2025-05-13 1,343.02 1,374.18 1,339.46 1,372.25 0.0M
2025-05-10 1,355.55 1,360.27 1,338.75 1,339.72 0.0M
2025-05-09 1,361.31 1,366.70 1,350.23 1,354.60 0.0M
2025-05-08 1,359.09 1,371.09 1,357.63 1,367.09 0.0M
2025-05-07 1,388.85 1,388.85 1,353.45 1,356.11 0.0M
2025-05-06 1,399.08 1,400.73 1,389.87 1,394.52 0.0M
2025-05-03 1,389.46 1,403.94 1,389.23 1,399.38 0.0M
2025-05-02 1,405.43 1,405.43 1,378.83 1,379.84 0.0M
2025-05-01 1,410.88 1,422.06 1,397.28 1,419.45 0.0M
2025-04-30 1,398.12 1,413.93 1,391.85 1,406.92 0.0M
2025-04-29 1,394.72 1,403.54 1,388.06 1,400.11 0.0M
2025-04-26 1,391.11 1,395.94 1,372.85 1,394.90 0.0M
2025-04-25 1,373.98 1,389.11 1,365.02 1,387.88 0.0M
2025-04-24 1,371.42 1,392.92 1,365.16 1,370.93 0.0M
2025-04-23 1,343.33 1,366.07 1,343.33 1,363.62 0.0M
2025-04-22 1,365.81 1,367.34 1,329.33 1,339.50 0.0M
2025-04-18 1,394.46 1,394.46 1,365.02 1,368.64 0.0M
2025-04-17 1,395.89 1,400.27 1,370.48 1,377.42 0.0M
2025-04-16 1,402.00 1,403.32 1,387.01 1,391.35 0.0M
2025-04-15 1,390.67 1,405.67 1,384.95 1,401.04 0.0M
2025-04-12 1,368.84 1,392.09 1,351.84 1,384.70 0.0M
2025-04-11 1,393.86 1,393.86 1,328.58 1,364.88 0.0M
2025-04-10 1,331.37 1,407.40 1,311.22 1,403.92 0.0M
2025-04-09 1,371.31 1,404.12 1,327.49 1,345.57 0.0M
2025-04-08 1,350.28 1,387.94 1,310.56 1,359.96 0.0M
2025-04-05 1,433.00 1,433.00 1,367.37 1,368.12 0.0M
2025-04-04 1,457.66 1,467.18 1,447.09 1,447.76 0.0M
2025-04-03 1,447.28 1,460.33 1,438.75 1,459.35 0.0M
2025-04-02 1,471.86 1,471.86 1,445.27 1,450.23 0.0M
2025-04-01 1,460.03 1,482.68 1,451.10 1,476.00 0.0M
2025-03-29 1,467.85 1,468.33 1,461.28 1,462.83 0.0M
2025-03-28 1,462.85 1,470.94 1,461.76 1,466.88 0.0M
2025-03-27 1,470.56 1,476.53 1,460.68 1,464.16 0.0M
2025-03-26 1,491.38 1,492.80 1,460.64 1,469.52 0.0M
2025-03-25 1,479.68 1,490.89 1,478.59 1,488.77 0.0M
2025-03-22 1,479.89 1,480.01 1,469.09 1,477.49 0.0M
2025-03-21 1,478.81 1,487.84 1,476.49 1,481.98 0.0M
2025-03-20 1,480.17 1,484.30 1,470.72 1,480.32 0.0M
2025-03-19 1,479.87 1,481.65 1,472.31 1,480.10 0.0M
2025-03-18 1,461.90 1,482.35 1,460.27 1,478.34 0.0M
2025-03-15 1,449.27 1,463.13 1,446.65 1,461.75 0.0M
2025-03-14 1,458.97 1,462.95 1,446.76 1,450.74 0.0M
2025-03-13 1,470.72 1,471.79 1,453.51 1,458.13 0.0M
2025-03-12 1,491.63 1,491.63 1,465.13 1,473.11 0.0M
2025-03-11 1,495.86 1,511.29 1,485.73 1,489.87 0.0M
2025-03-08 1,503.62 1,516.20 1,497.65 1,506.39 0.0M
2025-03-07 1,508.31 1,508.31 1,492.56 1,506.00 0.0M
2025-03-06 1,490.46 1,512.25 1,488.64 1,510.16 0.0M
2025-03-05 1,507.57 1,513.19 1,493.04 1,495.13 0.0M
2025-03-04 1,504.12 1,516.61 1,503.13 1,509.10 0.0M
2025-03-01 1,485.16 1,505.10 1,478.26 1,503.77 0.0M
2025-02-28 1,490.26 1,502.01 1,484.73 1,485.58 0.0M
2025-02-27 1,499.92 1,502.80 1,487.11 1,491.69 0.0M
2025-02-26 1,493.00 1,504.06 1,487.21 1,501.99 0.0M
2025-02-25 1,478.08 1,495.14 1,475.64 1,489.25 0.0M
2025-02-22 1,469.13 1,484.53 1,466.88 1,478.11 0.0M
2025-02-21 1,476.80 1,485.81 1,474.86 1,485.13 0.0M
2025-02-20 1,458.52 1,477.49 1,458.52 1,476.96 0.0M
2025-02-19 1,457.63 1,461.90 1,451.75 1,458.61 0.0M
2025-02-15 1,479.39 1,481.06 1,461.93 1,462.40 0.0M
2025-02-14 1,477.23 1,481.71 1,467.28 1,478.88 0.0M
2025-02-13 1,472.73 1,480.64 1,468.38 1,473.04 0.0M
2025-02-12 1,474.16 1,477.13 1,469.03 1,474.69 0.0M
2025-02-11 1,479.89 1,480.55 1,469.23 1,477.93 0.0M
2025-02-08 1,488.73 1,494.30 1,477.95 1,478.77 0.0M
2025-02-07 1,499.35 1,499.35 1,484.14 1,486.37 0.0M
2025-02-06 1,486.79 1,502.19 1,486.05 1,500.44 0.0M
2025-02-05 1,479.00 1,486.95 1,471.10 1,485.28 0.0M
2025-02-04 1,480.47 1,496.67 1,474.95 1,489.28 0.0M
2025-02-01 1,488.42 1,500.96 1,482.91 1,483.37 0.0M
2025-01-31 1,476.97 1,492.39 1,476.97 1,488.62 0.0M
2025-01-30 1,479.98 1,480.48 1,467.54 1,471.60 0.0M
2025-01-29 1,490.20 1,492.92 1,479.63 1,480.05 0.0M
2025-01-28 1,458.85 1,490.28 1,458.85 1,489.95 0.0M
2025-01-25 1,449.98 1,460.69 1,449.42 1,458.01 0.0M
2025-01-24 1,439.64 1,456.04 1,433.54 1,456.04 0.0M
2025-01-23 1,438.87 1,441.65 1,427.03 1,436.68 0.0M
2025-01-22 1,421.23 1,440.33 1,421.23 1,440.33 0.0M
2025-01-18 1,428.15 1,429.13 1,416.90 1,416.94 0.0M
2025-01-17 1,420.08 1,428.20 1,410.74 1,426.56 0.0M
2025-01-16 1,420.45 1,427.31 1,412.44 1,420.57 0.0M
2025-01-15 1,427.13 1,428.58 1,404.56 1,417.14 0.0M
2025-01-14 1,415.01 1,434.41 1,413.35 1,430.64 0.0M
2025-01-11 1,418.20 1,425.17 1,409.67 1,412.67 0.0M
2025-01-09 1,415.04 1,422.27 1,403.08 1,420.84 0.0M
2025-01-08 1,408.17 1,425.10 1,408.17 1,413.32 0.0M
2025-01-07 1,405.48 1,416.23 1,401.77 1,405.13 0.0M
2025-01-04 1,393.30 1,409.09 1,392.98 1,405.39 0.0M
2025-01-03 1,394.78 1,403.76 1,387.36 1,391.66 0.0M
2025-01-01 1,390.02 1,397.05 1,383.94 1,391.45 0.0M