CBOE S

🏛️ 미국 →
4,488.65
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
2024-12-31 4,091.06 4,108.48 4,079.93 4,095.51 0.0M
2024-12-28 4,126.56 4,127.02 4,101.58 4,118.65 0.0M
2024-12-27 4,135.59 4,143.20 4,128.56 4,139.82 0.0M
2024-12-25 4,119.18 4,140.64 4,118.62 4,140.50 0.0M
2024-12-24 4,102.20 4,116.84 4,085.76 4,115.34 0.0M
2024-12-21 4,054.93 4,112.47 4,054.93 4,096.73 0.0M
2024-12-20 4,088.38 4,094.22 4,065.09 4,065.12 0.0M
2024-12-19 4,127.45 4,133.45 4,065.10 4,065.32 0.0M
2024-12-18 4,125.98 4,130.45 4,123.93 4,128.00 0.0M
2024-12-17 4,132.13 4,136.37 4,129.90 4,133.56 0.0M
2024-12-14 4,131.03 4,133.10 4,122.29 4,126.83 0.0M
2024-12-13 4,131.30 4,132.61 4,124.51 4,124.60 0.0M
2024-12-12 4,129.00 4,135.16 4,129.00 4,132.52 0.0M
2024-12-11 4,125.77 4,128.34 4,119.15 4,120.39 0.0M
2024-12-10 4,132.34 4,134.05 4,123.35 4,124.53 0.0M
2024-12-07 4,131.93 4,136.18 4,131.04 4,133.60 0.0M
2024-12-06 4,131.55 4,132.96 4,128.00 4,128.53 0.0M
2024-12-05 4,128.44 4,131.71 4,125.55 4,131.03 0.0M
2024-12-04 4,121.10 4,123.86 4,118.19 4,122.88 0.0M
2024-12-03 4,120.22 4,122.99 4,117.46 4,121.36 0.0M
2024-11-30 4,107.83 4,118.63 4,107.83 4,115.88 0.0M
2024-11-28 4,106.66 4,109.20 4,099.19 4,104.79 0.0M
2024-11-27 4,102.84 4,110.15 4,101.37 4,109.14 0.0M
2024-11-26 4,100.42 4,105.99 4,089.29 4,099.35 0.0M
2024-11-23 4,090.62 4,090.62 4,090.62 4,090.62 0.0M
2024-11-22 4,080.78 4,080.78 4,080.78 4,080.78 0.0M
2024-11-21 4,074.71 4,074.71 4,074.71 4,074.71 0.0M
2024-11-20 4,074.49 4,074.49 4,074.49 4,074.49 0.0M
2024-11-19 4,068.57 4,068.57 4,068.57 4,068.57 0.0M
2024-11-16 4,064.98 4,064.98 4,064.98 4,064.98 0.0M
2024-11-15 4,078.10 4,078.10 4,078.10 4,078.10 0.0M
2024-11-14 4,093.16 4,093.16 4,093.16 4,093.16 0.0M
2024-11-13 4,090.22 4,090.22 4,090.22 4,090.22 0.0M
2024-11-12 4,092.76 4,092.76 4,092.76 4,092.76 0.0M
2024-11-09 4,090.00 4,090.00 4,090.00 4,090.00 0.0M
2024-11-08 4,082.89 4,082.89 4,082.89 4,082.89 0.0M
2024-11-07 4,069.22 4,069.22 4,069.22 4,069.22 0.0M
2024-11-06 4,031.74 4,031.74 4,031.74 4,031.74 0.0M
2024-11-05 4,003.43 4,003.43 4,003.43 4,003.43 0.0M
2024-11-02 4,005.54 4,005.54 4,005.54 4,005.54 0.0M
2024-11-01 3,997.16 3,997.16 3,997.16 3,997.16 0.0M
2024-10-31 4,026.00 4,026.00 4,026.00 4,026.00 0.0M
2024-10-30 4,043.50 4,043.50 4,043.50 4,043.50 0.0M
2024-10-29 4,038.69 4,038.69 4,038.69 4,038.69 0.0M
2024-10-26 4,023.05 4,023.05 4,023.05 4,023.05 0.0M
2024-10-25 4,034.52 4,034.52 4,034.52 4,034.52 0.0M
2024-10-24 4,028.53 4,028.53 4,028.53 4,028.53 0.0M
2024-10-23 4,037.68 4,037.68 4,037.68 4,037.68 0.0M
2024-10-22 4,040.49 4,040.49 4,040.49 4,040.49 0.0M
2024-10-19 4,049.84 4,049.84 4,049.84 4,049.84 0.0M
2024-10-18 4,039.37 4,039.37 4,039.37 4,039.37 0.0M
2024-10-17 4,034.70 4,034.70 4,034.70 4,034.70 0.0M
2024-10-16 4,021.24 4,021.24 4,021.24 4,021.24 0.0M
2024-10-15 4,037.14 4,037.14 4,037.14 4,037.14 0.0M
2024-10-12 4,016.38 4,016.38 4,016.38 4,016.38 0.0M
2024-10-11 4,009.02 4,009.02 4,009.02 4,009.02 0.0M
2024-10-10 4,010.19 4,010.19 4,010.19 4,010.19 0.0M
2024-10-09 3,996.88 3,996.88 3,996.88 3,996.88 0.0M
2024-10-08 3,985.49 3,985.49 3,985.49 3,985.49 0.0M
2024-10-05 3,997.04 3,997.04 3,997.04 3,997.04 0.0M
2024-10-04 3,980.89 3,980.89 3,980.89 3,980.89 0.0M
2024-10-03 3,990.23 3,990.23 3,990.23 3,990.23 0.0M
2024-10-02 3,986.61 3,986.61 3,986.61 3,986.61 0.0M
2024-10-01 3,999.53 3,999.53 3,999.53 3,999.53 0.0M
2024-09-28 3,990.68 3,990.68 3,990.68 3,990.68 0.0M
2024-09-27 3,996.55 3,996.55 3,996.55 3,996.55 0.0M
2024-09-26 3,990.28 3,990.28 3,990.28 3,990.28 0.0M
2024-09-25 3,992.16 3,992.16 3,992.16 3,992.16 0.0M
2024-09-24 3,985.02 3,985.02 3,985.02 3,985.02 0.0M
2024-09-21 3,976.26 3,976.26 3,976.26 3,976.26 0.0M
2024-09-20 3,982.48 3,982.48 3,982.48 3,982.48 0.0M
2024-09-19 3,960.01 3,960.01 3,960.01 3,960.01 0.0M
2024-09-18 3,956.55 3,956.55 3,956.55 3,956.55 0.0M
2024-09-17 3,954.27 3,954.27 3,954.27 3,954.27 0.0M
2024-09-14 3,948.79 3,948.79 3,948.79 3,948.79 0.0M
2024-09-13 3,936.25 3,936.25 3,936.25 3,936.25 0.0M
2024-09-12 3,925.10 3,925.10 3,925.10 3,925.10 0.0M
2024-09-11 3,902.66 3,902.66 3,902.66 3,902.66 0.0M
2024-09-10 3,893.26 3,893.26 3,893.26 3,893.26 0.0M
2024-09-07 3,864.42 3,864.42 3,864.42 3,864.42 0.0M
2024-09-06 3,903.01 3,903.01 3,903.01 3,903.01 0.0M
2024-09-05 3,901.23 3,901.23 3,901.23 3,901.23 0.0M
2024-09-04 3,907.91 3,907.91 3,907.91 3,907.91 0.0M
2024-08-31 3,948.61 3,948.61 3,948.61 3,948.61 0.0M
2024-08-30 3,933.17 3,933.17 3,933.17 3,933.17 0.0M
2024-08-29 3,927.38 3,927.38 3,927.38 3,927.38 0.0M
2024-08-28 3,940.22 3,940.22 3,940.22 3,940.22 0.0M
2024-08-27 3,934.85 3,934.85 3,934.85 3,934.85 0.0M
2024-08-24 3,938.05 3,938.05 3,938.05 3,938.05 0.0M
2024-08-23 3,917.44 3,917.44 3,917.44 3,917.44 0.0M
2024-08-22 3,932.07 3,932.07 3,932.07 3,932.07 0.0M
2024-08-21 3,927.17 3,927.17 3,927.17 3,927.17 0.0M
2024-08-20 3,928.21 3,928.21 3,928.21 3,928.21 0.0M
2024-08-17 3,914.79 3,914.79 3,914.79 3,914.79 0.0M
2024-08-16 3,907.95 3,907.95 3,907.95 3,907.95 0.0M
2024-08-15 3,882.04 3,882.04 3,882.04 3,882.04 0.0M
2024-08-14 3,870.95 3,870.95 3,870.95 3,870.95 0.0M
2024-08-13 3,835.91 3,835.91 3,835.91 3,835.91 0.0M
2024-08-10 3,832.34 3,832.34 3,832.34 3,832.34 0.0M
2024-08-09 3,818.79 3,818.79 3,818.79 3,818.79 0.0M
2024-08-08 3,764.25 3,764.25 3,764.25 3,764.25 0.0M
2024-08-07 3,775.84 3,775.84 3,775.84 3,775.84 0.0M
2024-08-06 3,751.14 3,751.14 3,751.14 3,751.14 0.0M
2024-08-03 3,818.92 3,818.92 3,818.92 3,818.92 0.0M
2024-08-02 3,855.14 3,855.14 3,855.14 3,855.14 0.0M
2024-08-01 3,890.48 3,890.48 3,890.48 3,890.48 0.0M
2024-07-31 3,849.05 3,849.05 3,849.05 3,849.05 0.0M
2024-07-30 3,869.13 3,869.13 3,869.13 3,869.13 0.0M
2024-07-27 3,866.06 3,866.06 3,866.06 3,866.06 0.0M
2024-07-26 3,842.57 3,842.57 3,842.57 3,842.57 0.0M
2024-07-25 3,853.51 3,853.51 3,853.51 3,853.51 0.0M
2024-07-24 3,891.78 3,891.78 3,891.78 3,891.78 0.0M
2024-07-23 3,896.04 3,896.04 3,896.04 3,896.04 0.0M
2024-07-20 3,874.58 3,874.58 3,874.58 3,874.58 0.0M
2024-07-19 3,886.69 3,886.69 3,886.69 3,886.69 0.0M
2024-07-18 3,898.87 3,898.87 3,898.87 3,898.87 0.0M
2024-07-17 3,915.80 3,915.80 3,915.80 3,915.80 0.0M
2024-07-16 3,911.00 3,911.00 3,911.00 3,911.00 0.0M
2024-07-13 3,904.53 3,904.53 3,904.53 3,904.53 0.0M
2024-07-12 3,896.24 3,896.24 3,896.24 3,896.24 0.0M
2024-07-11 3,905.26 3,905.26 3,905.26 3,905.26 0.0M
2024-07-10 3,894.42 3,894.42 3,894.42 3,894.42 0.0M
2024-07-09 3,894.42 3,894.42 3,894.42 3,894.42 0.0M
2024-07-06 3,888.51 3,888.51 3,888.51 3,888.51 0.0M
2024-07-04 3,909.65 3,909.65 3,909.65 3,909.65 0.0M
2024-07-03 3,874.22 3,874.22 3,874.22 3,874.22 0.0M
2024-07-02 3,863.35 3,863.35 3,863.35 3,863.35 0.0M
2024-06-29 3,859.56 3,859.56 3,859.56 3,859.56 0.0M
2024-06-28 3,862.92 3,862.92 3,862.92 3,862.92 0.0M
2024-06-27 3,856.04 3,856.04 3,856.04 3,856.04 0.0M
2024-06-26 3,854.80 3,854.80 3,854.80 3,854.80 0.0M
2024-06-25 3,847.25 3,847.25 3,847.25 3,847.25 0.0M
2024-06-22 3,852.03 3,852.03 3,852.03 3,852.03 0.0M
2024-06-21 3,851.53 3,851.53 3,851.53 3,851.53 0.0M
2024-06-19 3,857.44 3,857.44 3,857.44 3,857.44 0.0M
2024-06-18 3,853.07 3,853.07 3,853.07 3,853.07 0.0M
2024-06-15 3,839.84 3,839.84 3,839.84 3,839.84 0.0M
2024-06-14 3,841.54 3,841.54 3,841.54 3,841.54 0.0M
2024-06-13 3,837.01 3,837.01 3,837.01 3,837.01 0.0M
2024-06-12 3,823.70 3,823.70 3,823.70 3,823.70 0.0M
2024-06-11 3,816.43 3,816.43 3,816.43 3,816.43 0.0M
2024-06-08 3,811.19 3,811.19 3,811.19 3,811.19 0.0M
2024-06-07 3,811.97 3,811.97 3,811.97 3,811.97 0.0M
2024-06-06 3,810.87 3,810.87 3,810.87 3,810.87 0.0M
2024-06-05 3,791.46 3,791.46 3,791.46 3,791.46 0.0M
2024-06-04 3,789.10 3,789.10 3,789.10 3,789.10 0.0M
2024-06-01 3,786.58 3,786.58 3,786.58 3,786.58 0.0M
2024-05-31 3,764.33 3,764.33 3,764.33 3,764.33 0.0M
2024-05-30 3,776.14 3,776.14 3,776.14 3,776.14 0.0M
2024-05-29 3,792.73 3,792.73 3,792.73 3,792.73 0.0M
2024-05-25 3,790.96 3,790.96 3,790.96 3,790.96 0.0M
2024-05-24 3,776.68 3,776.68 3,776.68 3,776.68 0.0M
2024-05-23 3,789.32 3,789.32 3,789.32 3,789.32 0.0M
2024-05-22 3,793.84 3,793.84 3,793.84 3,793.84 0.0M
2024-05-21 3,787.63 3,787.63 3,787.63 3,787.63 0.0M
2024-05-18 3,783.34 3,783.34 3,783.34 3,783.34 0.0M
2024-05-17 3,778.98 3,778.98 3,778.98 3,778.98 0.0M
2024-05-16 3,781.25 3,781.25 3,781.25 3,781.25 0.0M
2024-05-15 3,760.35 3,760.35 3,760.35 3,760.35 0.0M
2024-05-14 3,750.31 3,750.31 3,750.31 3,750.31 0.0M
2024-05-11 3,748.37 3,748.37 3,748.37 3,748.37 0.0M
2024-05-10 3,746.85 3,746.85 3,746.85 3,746.85 0.0M
2024-05-09 3,733.59 3,733.59 3,733.59 3,733.59 0.0M
2024-05-08 3,734.25 3,734.25 3,734.25 3,734.25 0.0M
2024-05-07 3,727.96 3,727.96 3,727.96 3,727.96 0.0M
2024-05-04 3,710.31 3,710.31 3,710.31 3,710.31 0.0M
2024-05-03 3,680.34 3,680.34 3,680.34 3,680.34 0.0M
2024-05-02 3,660.83 3,660.83 3,660.83 3,660.83 0.0M
2024-05-01 3,667.80 3,667.80 3,667.80 3,667.80 0.0M
2024-04-30 3,699.60 3,699.60 3,699.60 3,699.60 0.0M
2024-04-27 3,690.08 3,690.08 3,690.08 3,690.08 0.0M
2024-04-26 3,686.26 3,686.26 3,686.26 3,686.26 0.0M
2024-04-25 3,669.37 3,669.37 3,669.37 3,669.37 0.0M
2024-04-24 3,678.63 3,678.63 3,678.63 3,678.63 0.0M
2024-04-23 3,648.68 3,648.68 3,648.68 3,648.68 0.0M
2024-04-20 3,625.42 3,625.42 3,625.42 3,625.42 0.0M
2024-04-19 3,645.22 3,645.22 3,645.22 3,645.22 0.0M
2024-04-18 3,649.32 3,649.32 3,649.32 3,649.32 0.0M
2024-04-17 3,658.17 3,658.17 3,658.17 3,658.17 0.0M
2024-04-16 3,657.97 3,657.97 3,657.97 3,657.97 0.0M
2024-04-13 3,683.46 3,683.46 3,683.46 3,683.46 0.0M
2024-04-12 3,707.52 3,707.52 3,707.52 3,707.52 0.0M
2024-04-11 3,692.35 3,692.35 3,692.35 3,692.35 0.0M
2024-04-10 3,713.29 3,713.29 3,713.29 3,713.29 0.0M
2024-04-09 3,709.43 3,709.43 3,709.43 3,709.43 0.0M
2024-04-06 3,702.71 3,702.71 3,702.71 3,702.71 0.0M
2024-04-05 3,688.34 3,688.34 3,688.34 3,688.34 0.0M
2024-04-04 3,710.38 3,710.38 3,710.38 3,710.38 0.0M
2024-04-03 3,706.71 3,706.71 3,706.71 3,706.71 0.0M
2024-04-02 3,715.87 3,715.87 3,715.87 3,715.87 0.0M
2024-03-29 3,716.59 3,716.59 3,716.59 3,716.59 0.0M
2024-03-28 3,717.67 3,717.67 3,717.67 3,717.67 0.0M
2024-03-27 3,708.11 3,708.11 3,708.11 3,708.11 0.0M
2024-03-26 3,705.04 3,705.04 3,705.04 3,705.04 0.0M
2024-03-23 3,707.32 3,707.32 3,707.32 3,707.32 0.0M
2024-03-22 3,718.81 3,718.81 3,718.81 3,718.81 0.0M
2024-03-21 3,705.28 3,705.28 3,705.28 3,705.28 0.0M
2024-03-20 3,690.36 3,690.36 3,690.36 3,690.36 0.0M
2024-03-19 3,682.73 3,682.73 3,682.73 3,682.73 0.0M
2024-03-16 3,672.28 3,672.28 3,672.28 3,672.28 0.0M
2024-03-15 3,682.07 3,682.07 3,682.07 3,682.07 0.0M
2024-03-14 3,686.35 3,686.35 3,686.35 3,686.35 0.0M
2024-03-13 3,688.09 3,688.09 3,688.09 3,688.09 0.0M
2024-03-12 3,670.69 3,670.69 3,670.69 3,670.69 0.0M
2024-03-09 3,671.71 3,671.71 3,671.71 3,671.71 0.0M
2024-03-08 3,675.93 3,675.93 3,675.93 3,675.93 0.0M
2024-03-07 3,663.08 3,663.08 3,663.08 3,663.08 0.0M
2024-03-06 3,656.19 3,656.19 3,656.19 3,656.19 0.0M
2024-03-05 3,670.80 3,670.80 3,670.80 3,670.80 0.0M
2024-03-02 3,672.09 3,672.09 3,672.09 3,672.09 0.0M
2024-03-01 3,659.67 3,659.67 3,659.67 3,659.67 0.0M
2024-02-29 3,648.80 3,648.80 3,648.80 3,648.80 0.0M
2024-02-28 3,656.70 3,656.70 3,656.70 3,656.70 0.0M
2024-02-27 3,649.64 3,649.64 3,649.64 3,649.64 0.0M
2024-02-24 3,653.85 3,653.85 3,653.85 3,653.85 0.0M
2024-02-23 3,650.25 3,650.25 3,650.25 3,650.25 0.0M
2024-02-22 3,614.26 3,614.26 3,614.26 3,614.26 0.0M
2024-02-21 3,611.43 3,611.43 3,611.43 3,611.43 0.0M
2024-02-17 3,622.10 3,622.10 3,622.10 3,622.10 0.0M
2024-02-16 3,631.40 3,631.40 3,631.40 3,631.40 0.0M
2024-02-15 3,619.80 3,619.80 3,619.80 3,619.80 0.0M
2024-02-14 3,599.79 3,599.79 3,599.79 3,599.79 0.0M
2024-02-13 3,625.89 3,625.89 3,625.89 3,625.89 0.0M
2024-02-10 3,627.64 3,627.64 3,627.64 3,627.64 0.0M
2024-02-09 3,617.37 3,617.37 3,617.37 3,617.37 0.0M
2024-02-08 3,616.75 3,616.75 3,616.75 3,616.75 0.0M
2024-02-07 3,598.12 3,598.12 3,598.12 3,598.12 0.0M
2024-02-06 3,593.41 3,593.41 3,593.41 3,593.41 0.0M
2024-02-03 3,598.21 3,598.21 3,598.21 3,598.21 0.0M
2024-02-02 3,585.41 3,585.41 3,585.41 3,585.41 0.0M
2024-02-01 3,552.75 3,552.75 3,552.75 3,552.75 0.0M
2024-01-31 3,585.30 3,585.30 3,585.30 3,585.30 0.0M
2024-01-30 3,585.76 3,585.76 3,585.76 3,585.76 0.0M
2024-01-27 3,570.29 3,570.29 3,570.29 3,570.29 0.0M
2024-01-26 3,572.77 3,572.77 3,572.77 3,572.77 0.0M
2024-01-25 3,563.05 3,563.05 3,563.05 3,563.05 0.0M
2024-01-24 3,562.63 3,562.63 3,562.63 3,562.63 0.0M
2024-01-23 3,552.24 3,552.24 3,552.24 3,552.24 0.0M
2024-01-20 3,547.72 3,547.72 3,547.72 3,547.72 0.0M
2024-01-19 3,517.02 3,517.02 3,517.02 3,517.02 0.0M
2024-01-18 3,495.65 3,495.65 3,495.65 3,495.65 0.0M
2024-01-17 3,509.09 3,509.09 3,509.09 3,509.09 0.0M
2024-01-13 3,514.46 3,514.46 3,514.46 3,514.46 0.0M
2024-01-12 3,513.51 3,513.51 3,513.51 3,513.51 0.0M
2024-01-11 3,513.45 3,513.45 3,513.45 3,513.45 0.0M
2024-01-10 3,503.57 3,503.57 3,503.57 3,503.57 0.0M
2024-01-09 3,502.54 3,502.54 3,502.54 3,502.54 0.0M
2024-01-06 3,470.34 3,470.34 3,470.34 3,470.34 0.0M
2024-01-05 3,464.61 3,464.61 3,464.61 3,464.61 0.0M
2024-01-04 3,472.08 3,472.08 3,472.08 3,472.08 0.0M
2024-01-03 3,491.90 3,491.90 3,491.90 3,491.90 0.0M