CBOE S

BXM
🏛️ 미국 →
2,150.93
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
2022-12-31 1,567.67 1,572.27 1,562.68 1,572.13 0.0M
2022-12-30 1,564.10 1,574.13 1,563.26 1,572.94 0.0M
2022-12-29 1,566.71 1,571.13 1,555.69 1,556.20 0.0M
2022-12-28 1,568.19 1,569.71 1,561.73 1,566.47 0.0M
2022-12-24 1,561.36 1,568.42 1,555.85 1,568.12 0.0M
2022-12-23 1,569.00 1,569.00 1,546.07 1,561.43 0.0M
2022-12-22 1,567.31 1,574.64 1,566.60 1,572.92 0.0M
2022-12-21 1,556.08 1,563.48 1,553.26 1,560.61 0.0M
2022-12-20 1,563.61 1,565.04 1,554.11 1,558.36 0.0M
2022-12-17 1,558.13 1,565.59 1,558.04 1,563.22 0.0M
2022-12-16 1,597.09 1,597.62 1,576.21 1,582.78 0.0M
2022-12-15 1,599.53 1,604.35 1,592.02 1,602.20 0.0M
2022-12-14 1,601.98 1,603.79 1,592.93 1,597.53 0.0M
2022-12-13 1,579.95 1,586.48 1,578.01 1,586.46 0.0M
2022-12-10 1,580.63 1,585.53 1,577.33 1,577.62 0.0M
2022-12-09 1,578.94 1,584.21 1,575.52 1,582.44 0.0M
2022-12-08 1,574.13 1,578.99 1,571.49 1,575.07 0.0M
2022-12-07 1,587.14 1,588.03 1,570.47 1,575.74 0.0M
2022-12-06 1,593.31 1,594.04 1,583.86 1,587.00 0.0M
2022-12-03 1,590.36 1,595.94 1,589.49 1,595.45 0.0M
2022-12-02 1,593.79 1,597.14 1,590.28 1,594.01 0.0M
2022-12-01 1,575.04 1,593.61 1,569.70 1,592.68 0.0M
2022-11-30 1,574.64 1,577.43 1,569.36 1,574.40 0.0M
2022-11-29 1,580.48 1,582.63 1,572.74 1,574.65 0.0M
2022-11-26 1,583.62 1,585.65 1,582.98 1,584.30 0.0M
2022-11-24 1,578.37 1,584.53 1,578.06 1,583.45 0.0M
2022-11-23 1,571.66 1,578.67 1,569.31 1,578.38 0.0M
2022-11-22 1,566.49 1,568.47 1,562.61 1,567.04 0.0M
2022-11-19 1,563.47 1,568.51 1,561.69 1,567.12 0.0M
2022-11-18 1,577.06 1,578.24 1,576.18 1,576.31 0.0M
2022-11-17 1,576.70 1,577.52 1,575.79 1,575.79 0.0M
2022-11-16 1,575.57 1,577.42 1,575.10 1,576.43 0.0M
2022-11-15 1,575.97 1,577.25 1,575.18 1,575.47 0.0M
2022-11-12 1,575.71 1,576.56 1,573.32 1,575.30 0.0M
2022-11-11 1,571.47 1,576.19 1,571.47 1,576.19 0.0M
2022-11-10 1,566.24 1,568.07 1,559.83 1,560.09 0.0M
2022-11-09 1,566.53 1,570.17 1,562.34 1,567.47 0.0M
2022-11-08 1,560.93 1,565.92 1,558.72 1,565.07 0.0M
2022-11-05 1,559.14 1,561.99 1,548.87 1,558.62 0.0M
2022-11-04 1,546.51 1,554.01 1,543.07 1,549.65 0.0M
2022-11-03 1,560.86 1,565.18 1,553.32 1,553.68 0.0M
2022-11-02 1,565.13 1,565.17 1,559.51 1,562.22 0.0M
2022-11-01 1,561.52 1,563.46 1,560.19 1,562.36 0.0M
2022-10-29 1,554.01 1,562.79 1,553.22 1,562.65 0.0M
2022-10-28 1,555.15 1,557.15 1,551.08 1,551.08 0.0M
2022-10-27 1,551.33 1,558.13 1,550.85 1,553.24 0.0M
2022-10-26 1,546.64 1,554.99 1,546.12 1,554.16 0.0M
2022-10-25 1,540.23 1,580.92 1,535.73 1,544.96 0.0M
2022-10-22 1,533.47 1,537.76 1,533.26 1,536.47 0.0M
2022-10-21 1,522.05 1,539.97 1,507.59 1,511.41 0.0M
2022-10-20 1,526.47 1,536.13 1,511.64 1,523.16 0.0M
2022-10-19 1,545.57 1,546.61 1,519.05 1,532.33 0.0M
2022-10-18 1,506.55 1,519.54 1,506.55 1,515.34 0.0M
2022-10-15 1,518.59 1,524.20 1,475.41 1,476.61 0.0M
2022-10-14 1,444.08 1,514.72 1,439.15 1,509.13 0.0M
2022-10-13 1,475.57 1,484.63 1,471.59 1,472.81 0.0M
2022-10-12 1,479.00 1,496.52 1,469.02 1,477.04 0.0M
2022-10-11 1,500.34 1,500.55 1,476.55 1,486.25 0.0M
2022-10-08 1,516.01 1,516.10 1,488.68 1,495.91 0.0M
2022-10-07 1,536.29 1,542.86 1,526.57 1,528.65 0.0M
2022-10-06 1,528.84 1,544.35 1,521.35 1,538.74 0.0M
2022-10-05 1,525.56 1,539.59 1,525.56 1,539.54 0.0M
2022-10-04 1,487.52 1,512.74 1,480.41 1,506.43 0.0M
2022-10-01 1,489.58 1,502.76 1,471.90 1,472.09 0.0M
2022-09-30 1,503.28 1,503.44 1,479.54 1,490.36 0.0M
2022-09-29 1,492.95 1,518.48 1,487.88 1,513.89 0.0M
2022-09-28 1,504.07 1,511.51 1,481.16 1,490.12 0.0M
2022-09-27 1,499.73 1,511.36 1,488.28 1,491.28 0.0M
2022-09-24 1,509.33 1,510.12 1,487.91 1,503.53 0.0M
2022-09-23 1,527.29 1,529.47 1,517.59 1,521.60 0.0M
2022-09-22 1,544.76 1,551.58 1,526.39 1,526.44 0.0M
2022-09-21 1,542.42 1,544.03 1,533.45 1,539.57 0.0M
2022-09-20 1,535.24 1,548.41 1,535.24 1,547.80 0.0M
2022-09-17 1,536.09 1,542.81 1,534.24 1,542.73 0.0M
2022-09-16 1,568.18 1,579.83 1,551.77 1,556.92 0.0M
2022-09-15 1,573.72 1,580.53 1,561.12 1,574.57 0.0M
2022-09-14 1,605.68 1,607.99 1,564.49 1,568.55 0.0M
2022-09-13 1,631.15 1,640.75 1,629.23 1,637.28 0.0M
2022-09-10 1,608.08 1,625.16 1,606.31 1,621.65 0.0M
2022-09-09 1,574.17 1,598.69 1,573.05 1,597.52 0.0M
2022-09-08 1,557.85 1,589.74 1,557.85 1,586.65 0.0M
2022-09-07 1,571.41 1,571.74 1,549.97 1,558.32 0.0M
2022-09-03 1,594.21 1,600.99 1,557.48 1,564.49 0.0M
2022-09-02 1,568.28 1,581.47 1,555.93 1,580.76 0.0M
2022-09-01 1,591.53 1,598.02 1,575.57 1,575.57 0.0M
2022-08-31 1,607.35 1,607.35 1,578.65 1,586.80 0.0M
2022-08-30 1,600.04 1,613.41 1,597.47 1,602.23 0.0M
2022-08-27 1,651.12 1,651.45 1,610.47 1,610.47 0.0M
2022-08-26 1,638.88 1,650.61 1,637.29 1,650.24 0.0M
2022-08-25 1,630.67 1,639.30 1,628.83 1,635.10 0.0M
2022-08-24 1,632.36 1,638.68 1,628.85 1,630.27 0.0M
2022-08-23 1,641.15 1,641.25 1,629.37 1,631.45 0.0M
2022-08-20 1,652.60 1,654.14 1,650.57 1,653.10 0.0M
2022-08-19 1,663.15 1,663.51 1,660.34 1,662.41 0.0M
2022-08-18 1,662.78 1,663.47 1,661.27 1,662.74 0.0M
2022-08-17 1,662.89 1,663.44 1,661.33 1,661.80 0.0M
2022-08-16 1,662.33 1,662.91 1,661.11 1,662.20 0.0M
2022-08-13 1,661.40 1,662.72 1,660.87 1,662.64 0.0M
2022-08-12 1,661.49 1,662.37 1,660.27 1,660.45 0.0M
2022-08-11 1,660.46 1,662.56 1,659.99 1,662.28 0.0M
2022-08-10 1,660.68 1,661.03 1,659.03 1,659.41 0.0M
2022-08-09 1,659.98 1,661.09 1,658.92 1,659.77 0.0M
2022-08-06 1,658.19 1,660.11 1,657.92 1,659.66 0.0M
2022-08-05 1,658.71 1,659.80 1,657.61 1,659.37 0.0M
2022-08-04 1,655.61 1,658.87 1,655.52 1,658.08 0.0M
2022-08-03 1,654.70 1,657.02 1,652.64 1,653.80 0.0M
2022-08-02 1,655.90 1,657.04 1,654.17 1,655.81 0.0M
2022-07-30 1,654.31 1,656.58 1,652.90 1,655.00 0.0M
2022-07-29 1,649.16 1,652.72 1,645.17 1,652.13 0.0M
2022-07-28 1,639.40 1,648.25 1,638.57 1,647.71 0.0M
2022-07-27 1,636.96 1,637.36 1,631.14 1,633.13 0.0M
2022-07-26 1,639.10 1,640.50 1,635.95 1,640.40 0.0M
2022-07-23 1,642.27 1,643.09 1,633.96 1,637.70 0.0M
2022-07-22 1,633.45 1,640.66 1,629.39 1,640.58 0.0M
2022-07-21 1,629.34 1,635.96 1,627.98 1,633.87 0.0M
2022-07-20 1,619.69 1,630.18 1,619.26 1,630.18 0.0M
2022-07-19 1,622.77 1,624.37 1,607.82 1,610.84 0.0M
2022-07-16 1,616.08 1,617.08 1,613.78 1,617.07 0.0M
2022-07-15 1,609.30 1,610.13 1,607.42 1,609.90 0.0M
2022-07-14 1,606.85 1,609.72 1,605.30 1,609.66 0.0M
2022-07-13 1,608.18 1,609.36 1,606.19 1,606.20 0.0M
2022-07-12 1,607.55 1,609.13 1,607.40 1,608.71 0.0M
2022-07-09 1,607.91 1,609.06 1,606.94 1,609.04 0.0M
2022-07-08 1,605.68 1,608.77 1,605.68 1,607.68 0.0M
2022-07-07 1,602.05 1,605.49 1,600.77 1,603.38 0.0M
2022-07-06 1,594.59 1,602.71 1,591.42 1,601.54 0.0M
2022-07-02 1,594.16 1,600.08 1,589.81 1,599.81 0.0M
2022-07-01 1,592.27 1,596.12 1,585.57 1,592.96 0.0M
2022-06-30 1,594.82 1,596.83 1,592.06 1,595.94 0.0M
2022-06-29 1,601.57 1,603.00 1,594.20 1,594.58 0.0M
2022-06-28 1,600.33 1,601.44 1,597.80 1,600.01 0.0M
2022-06-25 1,591.63 1,598.17 1,591.31 1,596.85 0.0M
2022-06-24 1,584.57 1,588.04 1,580.18 1,587.29 0.0M
2022-06-23 1,573.90 1,586.60 1,573.90 1,582.12 0.0M
2022-06-22 1,576.51 1,582.84 1,576.51 1,580.55 0.0M
2022-06-18 1,564.75 1,568.43 1,562.19 1,563.53 0.0M
2022-06-17 1,575.24 1,576.48 1,547.96 1,559.31 0.0M
2022-06-16 1,596.42 1,621.98 1,580.60 1,607.16 0.0M
2022-06-15 1,595.48 1,598.33 1,572.85 1,584.10 0.0M
2022-06-14 1,603.81 1,608.23 1,580.94 1,586.67 0.0M
2022-06-11 1,636.84 1,636.95 1,626.57 1,629.22 0.0M
2022-06-10 1,648.49 1,650.13 1,643.18 1,643.84 0.0M
2022-06-09 1,649.07 1,650.11 1,647.86 1,648.94 0.0M
2022-06-08 1,645.13 1,649.52 1,644.29 1,649.41 0.0M
2022-06-07 1,646.44 1,648.55 1,645.46 1,647.25 0.0M
2022-06-04 1,645.00 1,646.50 1,643.19 1,644.76 0.0M
2022-06-03 1,640.63 1,647.13 1,639.74 1,646.83 0.0M
2022-06-02 1,644.39 1,645.30 1,637.33 1,642.31 0.0M
2022-06-01 1,641.75 1,693.86 1,638.82 1,640.25 0.0M
2022-05-28 1,636.23 1,642.67 1,636.23 1,642.14 0.0M
2022-05-27 1,623.58 1,635.46 1,623.43 1,633.16 0.0M
2022-05-26 1,611.60 1,624.30 1,611.60 1,620.86 0.0M
2022-05-25 1,612.61 1,615.53 1,600.06 1,612.86 0.0M
2022-05-24 1,611.18 1,619.82 1,606.28 1,618.74 0.0M
2022-05-21 1,587.07 1,604.88 1,585.30 1,604.57 0.0M
2022-05-20 1,611.83 1,633.18 1,604.78 1,614.56 0.0M
2022-05-19 1,672.09 1,673.15 1,619.59 1,623.86 0.0M
2022-05-18 1,683.78 1,692.53 1,669.22 1,691.80 0.0M
2022-05-17 1,659.46 1,674.11 1,648.52 1,658.26 0.0M
2022-05-14 1,643.95 1,670.77 1,640.42 1,664.73 0.0M
2022-05-13 1,616.39 1,639.54 1,596.34 1,625.69 0.0M
2022-05-12 1,650.26 1,673.96 1,624.75 1,627.21 0.0M
2022-05-11 1,680.81 1,681.20 1,636.64 1,654.26 0.0M
2022-05-10 1,679.19 1,682.68 1,643.71 1,649.98 0.0M
2022-05-07 1,702.00 1,716.58 1,680.93 1,703.63 0.0M
2022-05-06 1,753.71 1,754.29 1,695.53 1,712.24 0.0M
2022-05-05 1,724.13 1,769.97 1,712.59 1,767.99 0.0M
2022-05-04 1,714.33 1,730.80 1,710.97 1,722.40 0.0M
2022-05-03 1,706.98 1,718.46 1,677.28 1,713.49 0.0M
2022-04-30 1,745.79 1,753.62 1,701.05 1,703.87 0.0M
2022-04-29 1,743.63 1,764.53 1,725.54 1,757.98 0.0M
2022-04-28 1,725.64 1,742.93 1,715.40 1,723.50 0.0M
2022-04-27 1,752.42 1,752.42 1,719.19 1,719.20 0.0M
2022-04-26 1,740.11 1,760.80 1,727.71 1,760.03 0.0M
2022-04-23 1,781.59 1,783.07 1,749.80 1,750.63 0.0M
2022-04-22 1,806.38 1,807.86 1,782.62 1,785.14 0.0M
2022-04-21 1,802.72 1,803.50 1,796.31 1,798.21 0.0M
2022-04-20 1,784.25 1,800.17 1,782.95 1,798.07 0.0M
2022-04-19 1,780.70 1,786.78 1,777.46 1,782.84 0.0M
2022-04-15 1,786.82 1,790.20 1,780.61 1,781.00 0.0M
2022-04-14 1,788.38 1,800.98 1,787.90 1,799.89 0.0M
2022-04-13 1,793.21 1,797.40 1,782.94 1,788.07 0.0M
2022-04-12 1,793.63 1,794.36 1,785.95 1,786.66 0.0M
2022-04-09 1,794.69 1,797.85 1,792.70 1,794.92 0.0M
2022-04-08 1,792.14 1,796.00 1,787.38 1,793.71 0.0M
2022-04-07 1,790.80 1,793.10 1,784.64 1,791.52 0.0M
2022-04-06 1,797.35 1,799.06 1,793.37 1,794.07 0.0M
2022-04-05 1,795.05 1,798.71 1,795.01 1,798.23 0.0M
2022-04-02 1,792.49 1,795.41 1,790.32 1,795.41 0.0M
2022-04-01 1,793.73 1,795.41 1,788.31 1,788.31 0.0M
2022-03-31 1,795.41 1,796.06 1,792.65 1,795.83 0.0M
2022-03-30 1,794.21 1,795.84 1,792.28 1,795.14 0.0M
2022-03-29 1,785.69 1,791.91 1,784.29 1,791.91 0.0M
2022-03-26 1,783.53 1,786.36 1,779.66 1,786.20 0.0M
2022-03-25 1,775.83 1,782.71 1,773.82 1,782.70 0.0M
2022-03-24 1,774.88 1,778.13 1,771.96 1,772.30 0.0M
2022-03-23 1,774.13 1,780.04 1,774.13 1,778.30 0.0M
2022-03-22 1,770.42 1,773.16 1,763.14 1,770.54 0.0M
2022-03-19 1,764.86 1,769.64 1,763.91 1,769.51 0.0M
2022-03-18 1,741.41 1,755.63 1,740.04 1,752.76 0.0M
2022-03-17 1,726.11 1,742.79 1,709.28 1,742.27 0.0M
2022-03-16 1,689.82 1,713.75 1,683.46 1,711.08 0.0M
2022-03-15 1,693.34 1,703.71 1,672.85 1,677.39 0.0M
2022-03-12 1,713.79 1,714.54 1,686.92 1,687.52 0.0M
2022-03-11 1,695.69 1,707.28 1,688.05 1,704.68 0.0M
2022-03-10 1,697.81 1,711.92 1,693.14 1,706.20 0.0M
2022-03-09 1,681.93 1,703.28 1,666.37 1,671.34 0.0M
2022-03-08 1,710.88 1,711.45 1,679.18 1,679.33 0.0M
2022-03-05 1,709.53 1,713.25 1,698.91 1,711.96 0.0M
2022-03-04 1,725.99 1,726.59 1,712.73 1,717.96 0.0M
2022-03-03 1,708.09 1,723.90 1,705.80 1,721.25 0.0M
2022-03-02 1,714.56 1,717.33 1,693.01 1,700.05 0.0M
2022-03-01 1,708.66 1,720.58 1,703.45 1,717.77 0.0M
2022-02-26 1,700.79 1,719.96 1,697.91 1,719.57 0.0M
2022-02-25 1,645.79 1,699.26 1,645.14 1,698.40 0.0M
2022-02-24 1,708.11 1,708.53 1,678.56 1,679.28 0.0M
2022-02-23 1,702.45 1,710.55 1,688.45 1,698.77 0.0M
2022-02-19 1,704.27 1,713.09 1,703.12 1,705.91 0.0M
2022-02-18 1,739.63 1,740.53 1,715.51 1,717.89 0.0M
2022-02-17 1,738.41 1,749.24 1,733.23 1,746.51 0.0M
2022-02-16 1,733.34 1,742.12 1,733.34 1,741.97 0.0M
2022-02-15 1,721.93 1,726.27 1,707.00 1,720.30 0.0M
2022-02-12 1,740.54 1,743.11 1,714.51 1,721.38 0.0M
2022-02-11 1,744.84 1,751.01 1,734.78 1,738.28 0.0M
2022-02-10 1,747.60 1,750.75 1,747.38 1,750.54 0.0M
2022-02-09 1,733.93 1,743.49 1,730.05 1,742.03 0.0M
2022-02-08 1,735.44 1,740.12 1,730.64 1,733.17 0.0M
2022-02-05 1,725.36 1,739.33 1,720.52 1,732.88 0.0M
2022-02-04 1,733.81 1,738.32 1,723.07 1,723.81 0.0M
2022-02-03 1,740.99 1,745.22 1,736.88 1,745.22 0.0M
2022-02-02 1,731.23 1,738.62 1,724.11 1,738.62 0.0M
2022-02-01 1,708.60 1,729.58 1,705.65 1,729.58 0.0M
2022-01-29 1,685.36 1,709.20 1,670.24 1,709.14 0.0M
2022-01-28 1,698.19 1,705.25 1,673.84 1,679.36 0.0M
2022-01-27 1,702.09 1,710.02 1,671.67 1,684.72 0.0M
2022-01-26 1,680.21 1,698.44 1,663.09 1,684.87 0.0M
2022-01-25 1,673.03 1,698.92 1,640.93 1,698.08 0.0M
2022-01-22 1,705.98 1,706.87 1,692.95 1,694.22 0.0M
2022-01-21 1,747.30 1,764.12 1,717.52 1,719.35 0.0M
2022-01-20 1,759.58 1,763.79 1,737.40 1,738.14 0.0M
2022-01-19 1,762.08 1,762.12 1,749.87 1,752.31 0.0M
2022-01-15 1,763.02 1,772.97 1,760.43 1,772.72 0.0M
2022-01-14 1,780.13 1,780.50 1,766.69 1,768.18 0.0M
2022-01-13 1,777.73 1,779.88 1,775.16 1,777.90 0.0M
2022-01-12 1,768.38 1,775.55 1,762.03 1,775.54 0.0M
2022-01-11 1,762.11 1,769.07 1,746.81 1,768.32 0.0M
2022-01-08 1,769.01 1,771.42 1,763.20 1,768.79 0.0M
2022-01-07 1,767.00 1,771.82 1,762.48 1,768.30 0.0M
2022-01-06 1,778.16 1,779.52 1,767.11 1,767.15 0.0M
2022-01-05 1,779.73 1,780.14 1,776.48 1,778.63 0.0M
2022-01-04 1,776.46 1,778.60 1,774.00 1,778.59 0.0M
2022-01-01 1,773.89 1,775.84 1,773.27 1,773.72 0.0M