CBOE S

BXY
🏛️ 미국 →
3,761.50
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 3,764.90 3,768.93 3,755.09 3,761.50 0.0M
2025-09-26 3,739.19 3,754.12 3,732.88 3,753.61 0.0M
2025-09-25 3,726.77 3,738.60 3,714.98 3,729.13 0.0M
2025-09-24 3,756.66 3,757.26 3,737.09 3,743.26 0.0M
2025-09-23 3,764.95 3,766.71 3,745.38 3,750.59 0.0M
2025-09-22 3,750.48 3,766.23 3,748.48 3,765.21 0.0M
2025-09-19 3,746.58 3,755.30 3,746.23 3,753.57 0.0M
2025-09-18 3,738.63 3,743.83 3,724.90 3,742.37 0.0M
2025-09-17 3,740.69 3,741.02 3,736.12 3,737.41 0.0M
2025-09-16 3,738.49 3,739.76 3,735.49 3,738.09 0.0M
2025-09-13 3,729.91 3,734.80 3,728.72 3,731.09 0.0M
2025-09-12 3,717.87 3,729.74 3,715.63 3,729.22 0.0M
2025-09-11 3,711.23 3,717.26 3,702.85 3,709.14 0.0M
2025-09-10 3,694.35 3,703.13 3,687.40 3,700.98 0.0M
2025-09-09 3,690.52 3,698.06 3,687.06 3,692.08 0.0M
2025-09-07 3,701.38 3,684.82 3,684.82 3,684.82 0.0M
2025-09-06 3,701.38 3,703.62 3,664.86 3,684.82 0.0M
2025-09-05 3,670.21 3,690.62 3,665.89 3,690.59 0.0M
2025-09-04 3,660.43 3,667.33 3,649.56 3,665.61 0.0M
2025-09-03 3,625.11 3,648.22 3,618.96 3,648.22 0.0M
2025-08-30 3,678.84 3,679.83 3,659.27 3,667.00 0.0M
2025-08-29 3,680.21 3,685.58 3,668.93 3,683.05 0.0M
2025-08-28 3,663.55 3,674.94 3,663.55 3,673.07 0.0M
2025-08-27 3,651.70 3,667.48 3,650.19 3,666.91 0.0M
2025-08-26 3,659.78 3,666.58 3,654.52 3,654.53 0.0M
2025-08-23 3,625.46 3,668.13 3,625.46 3,664.36 0.0M
2025-08-22 3,616.07 3,629.14 3,608.56 3,617.69 0.0M
2025-08-21 3,633.00 3,634.09 3,604.39 3,630.04 0.0M
2025-08-20 3,651.72 3,655.58 3,631.29 3,636.43 0.0M
2025-08-19 3,649.12 3,653.37 3,646.31 3,651.65 0.0M
2025-08-16 3,649.83 3,654.90 3,647.95 3,648.70 0.0M
2025-08-15 3,663.95 3,667.94 3,662.23 3,667.78 0.0M
2025-08-14 3,664.32 3,665.50 3,661.22 3,665.38 0.0M
2025-08-13 3,647.44 3,660.57 3,640.50 3,660.53 0.0M
2025-08-12 3,638.39 3,644.93 3,629.08 3,632.42 0.0M
2025-08-09 3,625.57 3,638.81 3,623.44 3,637.17 0.0M
2025-08-08 3,628.39 3,632.21 3,599.49 3,613.61 0.0M
2025-08-07 3,596.15 3,618.69 3,594.36 3,615.14 0.0M
2025-08-06 3,607.76 3,614.08 3,586.58 3,592.53 0.0M
2025-08-05 3,581.93 3,606.12 3,581.93 3,605.87 0.0M
2025-08-02 3,575.17 3,575.22 3,544.03 3,558.30 0.0M
2025-08-01 3,627.18 3,631.22 3,599.26 3,604.29 0.0M
2025-07-31 3,615.05 3,622.61 3,600.87 3,611.76 0.0M
2025-07-30 3,627.25 3,627.25 3,611.22 3,613.45 0.0M
2025-07-29 3,621.42 3,621.81 3,614.20 3,619.52 0.0M
2025-07-26 3,609.84 3,617.51 3,608.68 3,615.22 0.0M
2025-07-25 3,608.61 3,610.70 3,603.64 3,603.64 0.0M
2025-07-24 3,589.95 3,601.96 3,586.40 3,601.39 0.0M
2025-07-23 3,577.31 3,584.30 3,568.13 3,582.05 0.0M
2025-07-22 3,580.58 3,589.92 3,577.62 3,577.99 0.0M
2025-07-19 3,572.79 3,573.60 3,567.64 3,573.02 0.0M
2025-07-18 3,586.27 3,587.70 3,584.38 3,584.38 0.0M
2025-07-17 3,585.08 3,587.24 3,580.54 3,585.84 0.0M
2025-07-16 3,585.08 3,586.14 3,583.44 3,584.14 0.0M
2025-07-15 3,583.29 3,584.69 3,581.33 3,582.70 0.0M
2025-07-12 3,581.46 3,583.76 3,580.00 3,583.34 0.0M
2025-07-11 3,580.44 3,581.48 3,578.36 3,581.48 0.0M
2025-07-10 3,577.70 3,579.20 3,575.53 3,578.87 0.0M
2025-07-09 3,572.93 3,576.10 3,571.60 3,573.71 0.0M
2025-07-08 3,572.36 3,573.30 3,564.92 3,570.40 0.0M
2025-07-04 3,570.19 3,573.67 3,569.44 3,573.67 0.0M
2025-07-03 3,559.78 3,565.38 3,558.23 3,565.30 0.0M
2025-07-02 3,556.89 3,561.62 3,555.38 3,560.05 0.0M
2025-07-01 3,557.27 3,561.34 3,554.16 3,561.34 0.0M
2025-06-28 3,550.38 3,555.02 3,543.85 3,554.04 0.0M
2025-06-27 3,539.53 3,545.86 3,537.31 3,544.18 0.0M
2025-06-26 3,535.58 3,536.34 3,528.78 3,532.12 0.0M
2025-06-25 3,522.31 3,533.10 3,519.99 3,530.93 0.0M
2025-06-24 3,483.92 3,508.31 3,472.63 3,507.30 0.0M
2025-06-21 3,484.61 3,487.30 3,475.27 3,483.03 0.0M
2025-06-19 3,486.61 3,499.44 3,481.76 3,486.38 0.0M
2025-06-18 3,494.59 3,498.67 3,476.69 3,480.66 0.0M
2025-06-17 3,492.89 3,503.50 3,492.89 3,499.95 0.0M
2025-06-14 3,480.19 3,490.56 3,466.33 3,472.43 0.0M
2025-06-13 3,484.03 3,495.08 3,481.49 3,495.08 0.0M
2025-06-12 3,495.73 3,497.77 3,479.50 3,486.89 0.0M
2025-06-11 3,482.62 3,490.95 3,477.33 3,490.13 0.0M
2025-06-10 3,477.04 3,483.03 3,472.26 3,478.56 0.0M
2025-06-07 3,470.23 3,476.94 3,464.77 3,473.59 0.0M
2025-06-06 3,464.06 3,468.48 3,437.49 3,445.46 0.0M
2025-06-05 3,459.71 3,462.95 3,453.55 3,457.45 0.0M
2025-06-04 3,442.81 3,457.37 3,438.13 3,454.92 0.0M
2025-06-03 3,422.70 3,440.70 3,406.34 3,439.84 0.0M
2025-05-31 3,417.23 3,431.00 3,394.59 3,428.38 0.0M
2025-05-30 3,433.11 3,433.65 3,405.43 3,424.85 0.0M
2025-05-29 3,430.71 3,434.38 3,410.67 3,413.56 0.0M
2025-05-28 3,403.19 3,426.84 3,395.96 3,426.63 0.0M
2025-05-24 3,350.71 3,380.31 3,350.71 3,367.51 0.0M
2025-05-23 3,383.28 3,402.30 3,376.95 3,386.44 0.0M
2025-05-22 3,411.54 3,425.69 3,378.92 3,386.20 0.0M
2025-05-21 3,427.26 3,429.70 3,413.48 3,425.71 0.0M
2025-05-20 3,406.39 3,432.48 3,405.23 3,432.15 0.0M
2025-05-17 3,420.80 3,430.14 3,420.80 3,430.13 0.0M
2025-05-16 3,424.02 3,427.94 3,423.78 3,425.85 0.0M
2025-05-15 3,426.18 3,427.85 3,423.43 3,427.84 0.0M
2025-05-14 3,425.10 3,427.69 3,422.77 3,426.09 0.0M
2025-05-13 3,423.33 3,426.15 3,422.29 3,424.30 0.0M
2025-05-10 3,420.99 3,423.29 3,418.68 3,421.31 0.0M
2025-05-09 3,416.78 3,421.78 3,414.31 3,417.38 0.0M
2025-05-08 3,411.17 3,416.30 3,405.08 3,415.45 0.0M
2025-05-07 3,407.28 3,414.21 3,406.59 3,409.21 0.0M
2025-05-06 3,409.24 3,416.11 3,407.58 3,410.99 0.0M
2025-05-03 3,405.58 3,413.23 3,405.58 3,412.77 0.0M
2025-05-02 3,400.68 3,405.33 3,396.22 3,400.50 0.0M
2025-05-01 3,374.31 3,395.76 3,360.89 3,395.76 0.0M
2025-04-30 3,377.17 3,391.93 3,377.17 3,391.16 0.0M
2025-04-29 3,381.80 3,386.44 3,366.89 3,382.63 0.0M
2025-04-26 3,365.32 3,378.45 3,358.93 3,378.43 0.0M
2025-04-25 3,336.23 3,363.91 3,335.14 3,363.89 0.0M
2025-04-24 3,344.79 3,356.80 3,322.06 3,334.24 0.0M
2025-04-23 3,268.21 3,304.92 3,268.21 3,299.40 0.0M
2025-04-22 3,275.27 3,275.27 3,212.83 3,242.05 0.0M
2025-04-18 3,296.25 3,308.42 3,289.86 3,294.22 0.0M
2025-04-17 3,328.07 3,343.11 3,252.71 3,286.61 0.0M
2025-04-16 3,373.07 3,395.05 3,355.78 3,361.84 0.0M
2025-04-15 3,396.82 3,398.11 3,337.61 3,367.23 0.0M
2025-04-12 3,275.04 3,349.68 3,251.75 3,339.94 0.0M
2025-04-11 3,326.27 3,329.58 3,185.86 3,280.08 0.0M
2025-04-10 3,088.54 3,406.10 3,082.10 3,394.18 0.0M
2025-04-09 3,257.82 3,279.00 3,057.88 3,102.49 0.0M
2025-04-08 3,050.84 3,263.42 3,010.53 3,151.45 0.0M
2025-04-05 3,278.84 3,281.68 3,156.76 3,158.92 0.0M
2025-04-04 3,410.40 3,416.30 3,353.71 3,356.94 0.0M
2025-04-03 3,454.66 3,509.37 3,454.35 3,500.45 0.0M
2025-04-02 3,462.99 3,489.80 3,446.34 3,483.41 0.0M
2025-04-01 3,425.81 3,478.60 3,408.31 3,472.14 0.0M
2025-03-29 3,497.93 3,501.74 3,450.69 3,455.68 0.0M
2025-03-28 3,503.37 3,517.20 3,493.29 3,503.67 0.0M
2025-03-27 3,527.32 3,530.72 3,501.55 3,509.81 0.0M
2025-03-26 3,527.96 3,529.73 3,522.95 3,529.14 0.0M
2025-03-25 3,508.65 3,525.52 3,506.95 3,525.06 0.0M
2025-03-22 3,470.15 3,488.34 3,470.15 3,488.33 0.0M
2025-03-21 3,475.81 3,523.03 3,475.19 3,493.46 0.0M
2025-03-20 3,476.10 3,524.73 3,468.17 3,500.69 0.0M
2025-03-19 3,484.40 3,486.76 3,452.85 3,463.23 0.0M
2025-03-18 3,473.65 3,517.82 3,473.65 3,500.40 0.0M
2025-03-15 3,436.64 3,481.53 3,433.58 3,477.82 0.0M
2025-03-14 3,444.14 3,451.75 3,394.31 3,404.71 0.0M
2025-03-13 3,470.59 3,478.67 3,419.68 3,452.38 0.0M
2025-03-12 3,455.69 3,474.37 3,409.30 3,435.48 0.0M
2025-03-11 3,508.20 3,515.31 3,430.66 3,461.63 0.0M
2025-03-08 3,530.12 3,564.32 3,492.77 3,556.92 0.0M
2025-03-07 3,554.41 3,581.34 3,520.25 3,536.74 0.0M
2025-03-06 3,564.99 3,611.21 3,539.31 3,600.42 0.0M
2025-03-05 3,575.32 3,613.45 3,532.72 3,560.65 0.0M
2025-03-04 3,673.72 3,683.76 3,579.89 3,603.48 0.0M
2025-03-01 3,609.00 3,668.38 3,595.95 3,665.63 0.0M
2025-02-28 3,682.19 3,685.60 3,608.38 3,609.21 0.0M
2025-02-27 3,670.78 3,694.01 3,650.91 3,664.23 0.0M
2025-02-26 3,679.87 3,683.96 3,636.82 3,663.96 0.0M
2025-02-25 3,706.35 3,710.78 3,674.24 3,678.72 0.0M
2025-02-22 3,727.48 3,727.48 3,691.24 3,694.28 0.0M
2025-02-21 3,747.48 3,747.87 3,727.24 3,746.08 0.0M
2025-02-20 3,739.10 3,748.60 3,737.64 3,747.96 0.0M
2025-02-19 3,736.49 3,743.22 3,730.82 3,743.19 0.0M
2025-02-15 3,732.39 3,735.19 3,728.96 3,733.21 0.0M
2025-02-14 3,707.02 3,728.62 3,700.45 3,728.23 0.0M
2025-02-13 3,676.72 3,705.07 3,675.05 3,700.90 0.0M
2025-02-12 3,696.84 3,708.50 3,695.02 3,705.29 0.0M
2025-02-11 3,697.34 3,706.04 3,692.15 3,703.57 0.0M
2025-02-08 3,707.29 3,713.30 3,677.47 3,681.20 0.0M
2025-02-07 3,697.45 3,703.75 3,687.75 3,703.75 0.0M
2025-02-06 3,674.59 3,692.40 3,666.00 3,692.15 0.0M
2025-02-05 3,656.87 3,680.37 3,655.33 3,678.77 0.0M
2025-02-04 3,630.84 3,667.37 3,619.27 3,654.82 0.0M
2025-02-01 3,699.15 3,705.10 3,670.57 3,676.38 0.0M
2025-01-31 3,681.92 3,693.25 3,670.14 3,687.12 0.0M
2025-01-30 3,677.99 3,680.65 3,660.55 3,673.10 0.0M
2025-01-29 3,665.13 3,684.27 3,650.40 3,682.69 0.0M
2025-01-28 3,641.76 3,661.02 3,641.76 3,657.17 0.0M
2025-01-25 3,697.75 3,699.97 3,688.96 3,694.22 0.0M
2025-01-24 3,682.40 3,695.70 3,682.31 3,695.53 0.0M
2025-01-23 3,682.03 3,688.90 3,681.53 3,685.74 0.0M
2025-01-22 3,659.39 3,672.39 3,652.44 3,671.15 0.0M
2025-01-18 3,650.74 3,654.07 3,646.10 3,646.73 0.0M
2025-01-17 3,619.47 3,624.02 3,604.06 3,608.18 0.0M
2025-01-16 3,599.30 3,620.93 3,592.99 3,615.00 0.0M
2025-01-15 3,560.81 3,566.92 3,527.59 3,550.08 0.0M
2025-01-14 3,510.78 3,547.18 3,508.87 3,545.99 0.0M
2025-01-11 3,567.40 3,568.91 3,528.27 3,540.16 0.0M
2025-01-09 3,579.30 3,593.34 3,564.83 3,589.72 0.0M
2025-01-08 3,621.59 3,622.79 3,572.63 3,582.54 0.0M
2025-01-07 3,617.49 3,628.26 3,606.15 3,611.88 0.0M
2025-01-04 3,574.16 3,599.30 3,569.47 3,597.29 0.0M
2025-01-03 3,580.17 3,589.06 3,536.00 3,557.48 0.0M
2025-01-01 3,582.13 3,585.43 3,556.91 3,563.17 0.0M