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
2023-12-30 1,759.84 1,760.18 1,756.07 1,758.00 0.0M
2023-12-29 1,759.42 1,760.42 1,758.74 1,758.74 0.0M
2023-12-28 1,756.37 1,757.90 1,756.10 1,756.73 0.0M
2023-12-27 1,753.30 1,756.56 1,752.94 1,755.43 0.0M
2023-12-23 1,751.62 1,752.91 1,748.73 1,751.19 0.0M
2023-12-22 1,748.87 1,750.09 1,742.87 1,749.79 0.0M
2023-12-21 1,751.48 1,753.35 1,741.17 1,741.21 0.0M
2023-12-20 1,749.81 1,752.20 1,749.20 1,752.18 0.0M
2023-12-19 1,747.41 1,749.58 1,746.96 1,748.39 0.0M
2023-12-16 1,743.71 1,746.23 1,742.32 1,746.17 0.0M
2023-12-15 1,735.17 1,736.58 1,733.77 1,734.43 0.0M
2023-12-14 1,734.51 1,735.70 1,733.23 1,734.16 0.0M
2023-12-13 1,733.63 1,734.53 1,733.42 1,734.52 0.0M
2023-12-12 1,732.57 1,733.76 1,732.18 1,733.48 0.0M
2023-12-09 1,730.10 1,732.49 1,730.00 1,732.20 0.0M
2023-12-08 1,728.94 1,730.28 1,727.74 1,730.28 0.0M
2023-12-07 1,728.24 1,729.12 1,725.42 1,725.57 0.0M
2023-12-06 1,725.27 1,727.51 1,724.57 1,726.29 0.0M
2023-12-05 1,724.41 1,726.66 1,723.40 1,726.35 0.0M
2023-12-02 1,724.20 1,727.77 1,723.26 1,727.77 0.0M
2023-12-01 1,722.97 1,724.87 1,720.68 1,724.40 0.0M
2023-11-30 1,723.90 1,725.09 1,721.07 1,721.36 0.0M
2023-11-29 1,720.89 1,723.28 1,720.04 1,722.06 0.0M
2023-11-28 1,721.26 1,722.03 1,719.94 1,720.99 0.0M
2023-11-25 1,719.27 1,721.32 1,719.01 1,721.31 0.0M
2023-11-23 1,718.85 1,720.13 1,717.64 1,719.50 0.0M
2023-11-22 1,714.50 1,716.31 1,713.13 1,715.32 0.0M
2023-11-21 1,710.53 1,716.91 1,710.53 1,715.20 0.0M
2023-11-18 1,710.45 1,711.27 1,708.83 1,709.90 0.0M
2023-11-17 1,711.96 1,712.81 1,710.83 1,712.61 0.0M
2023-11-16 1,710.84 1,712.22 1,710.42 1,710.57 0.0M
2023-11-15 1,710.24 1,712.32 1,709.98 1,710.85 0.0M
2023-11-14 1,710.96 1,711.37 1,710.07 1,710.70 0.0M
2023-11-11 1,708.55 1,710.51 1,707.72 1,709.88 0.0M
2023-11-10 1,709.27 1,709.65 1,707.14 1,708.04 0.0M
2023-11-09 1,708.27 1,708.60 1,706.94 1,707.91 0.0M
2023-11-08 1,706.78 1,707.93 1,705.41 1,707.16 0.0M
2023-11-07 1,705.90 1,706.43 1,704.05 1,705.90 0.0M
2023-11-04 1,702.18 1,705.15 1,702.16 1,704.56 0.0M
2023-11-03 1,694.40 1,700.42 1,694.40 1,700.11 0.0M
2023-11-02 1,677.86 1,688.27 1,677.27 1,687.22 0.0M
2023-11-01 1,668.06 1,676.28 1,663.72 1,675.90 0.0M
2023-10-31 1,660.49 1,669.62 1,656.56 1,666.78 0.0M
2023-10-28 1,661.06 1,662.61 1,646.28 1,650.65 0.0M
2023-10-27 1,664.01 1,666.85 1,652.27 1,655.40 0.0M
2023-10-26 1,675.78 1,676.22 1,664.89 1,666.83 0.0M
2023-10-25 1,676.75 1,680.86 1,672.88 1,679.12 0.0M
2023-10-24 1,668.58 1,679.14 1,663.73 1,671.53 0.0M
2023-10-21 1,676.21 1,676.78 1,669.99 1,670.59 0.0M
2023-10-20 1,705.31 1,711.33 1,684.01 1,687.15 0.0M
2023-10-19 1,717.40 1,720.79 1,697.17 1,701.41 0.0M
2023-10-18 1,712.09 1,731.52 1,710.49 1,724.22 0.0M
2023-10-17 1,713.85 1,727.21 1,713.85 1,724.06 0.0M
2023-10-14 1,721.80 1,724.25 1,699.90 1,706.26 0.0M
2023-10-13 1,725.22 1,727.32 1,705.02 1,714.37 0.0M
2023-10-12 1,721.47 1,723.66 1,711.70 1,723.29 0.0M
2023-10-11 1,709.34 1,724.33 1,709.04 1,715.75 0.0M
2023-10-10 1,690.52 1,709.21 1,688.27 1,707.23 0.0M
2023-10-07 1,669.38 1,702.46 1,663.54 1,696.91 0.0M
2023-10-06 1,677.46 1,681.08 1,665.52 1,677.85 0.0M
2023-10-05 1,669.89 1,681.03 1,662.82 1,679.52 0.0M
2023-10-04 1,680.64 1,685.38 1,661.07 1,666.13 0.0M
2023-10-03 1,683.89 1,692.41 1,677.57 1,688.11 0.0M
2023-09-30 1,701.73 1,703.42 1,682.89 1,687.38 0.0M
2023-09-29 1,678.78 1,696.95 1,678.44 1,690.97 0.0M
2023-09-28 1,686.29 1,687.27 1,668.26 1,681.23 0.0M
2023-09-27 1,692.83 1,694.09 1,677.64 1,680.44 0.0M
2023-09-26 1,692.34 1,702.22 1,690.38 1,701.84 0.0M
2023-09-23 1,701.43 1,707.91 1,694.49 1,695.76 0.0M
2023-09-22 1,711.29 1,713.94 1,697.72 1,697.95 0.0M
2023-09-21 1,729.10 1,730.77 1,718.06 1,718.17 0.0M
2023-09-20 1,726.81 1,728.20 1,721.04 1,727.09 0.0M
2023-09-19 1,726.77 1,730.87 1,725.66 1,728.40 0.0M
2023-09-16 1,728.60 1,729.14 1,726.79 1,727.43 0.0M
2023-09-15 1,740.21 1,740.73 1,739.53 1,740.13 0.0M
2023-09-14 1,738.19 1,739.85 1,737.99 1,739.34 0.0M
2023-09-13 1,738.47 1,739.41 1,737.88 1,738.03 0.0M
2023-09-12 1,738.08 1,738.93 1,737.32 1,738.47 0.0M
2023-09-09 1,736.79 1,737.94 1,736.38 1,736.92 0.0M
2023-09-08 1,733.25 1,736.15 1,733.04 1,735.70 0.0M
2023-09-07 1,734.77 1,736.15 1,732.99 1,734.93 0.0M
2023-09-06 1,734.90 1,736.05 1,734.45 1,735.56 0.0M
2023-09-02 1,735.12 1,736.17 1,734.44 1,735.46 0.0M
2023-09-01 1,735.02 1,735.02 1,733.26 1,733.71 0.0M
2023-08-31 1,731.41 1,733.64 1,731.35 1,732.58 0.0M
2023-08-30 1,727.20 1,732.24 1,726.84 1,731.21 0.0M
2023-08-29 1,724.29 1,727.03 1,723.47 1,726.26 0.0M
2023-08-26 1,717.71 1,722.98 1,711.05 1,721.27 0.0M
2023-08-25 1,723.88 1,724.95 1,714.51 1,714.64 0.0M
2023-08-24 1,716.58 1,722.60 1,716.58 1,721.59 0.0M
2023-08-23 1,717.57 1,717.77 1,712.93 1,714.24 0.0M
2023-08-22 1,710.93 1,716.08 1,707.96 1,714.80 0.0M
2023-08-19 1,706.19 1,710.33 1,706.11 1,708.22 0.0M
2023-08-18 1,728.42 1,728.43 1,706.83 1,708.94 0.0M
2023-08-17 1,733.67 1,739.58 1,721.57 1,721.85 0.0M
2023-08-16 1,747.58 1,748.55 1,732.43 1,734.58 0.0M
2023-08-15 1,740.65 1,753.05 1,739.90 1,752.95 0.0M
2023-08-12 1,737.13 1,746.70 1,735.45 1,743.08 0.0M
2023-08-11 1,750.62 1,759.78 1,739.34 1,743.43 0.0M
2023-08-10 1,751.28 1,751.89 1,739.40 1,741.69 0.0M
2023-08-09 1,748.60 1,751.84 1,739.68 1,750.81 0.0M
2023-08-08 1,750.53 1,755.47 1,747.03 1,755.06 0.0M
2023-08-05 1,752.46 1,758.62 1,741.32 1,742.45 0.0M
2023-08-04 1,744.42 1,752.28 1,742.63 1,747.76 0.0M
2023-08-03 1,755.50 1,755.77 1,747.23 1,749.27 0.0M
2023-08-02 1,760.26 1,762.19 1,759.35 1,760.95 0.0M
2023-08-01 1,761.42 1,762.21 1,759.72 1,761.58 0.0M
2023-07-29 1,758.59 1,760.99 1,756.96 1,760.72 0.0M
2023-07-28 1,761.26 1,762.43 1,749.78 1,751.85 0.0M
2023-07-27 1,754.76 1,758.13 1,753.35 1,756.13 0.0M
2023-07-26 1,753.04 1,756.56 1,752.94 1,755.02 0.0M
2023-07-25 1,751.74 1,754.16 1,750.24 1,752.61 0.0M
2023-07-22 1,752.02 1,752.15 1,748.69 1,749.01 0.0M
2023-07-21 1,752.86 1,754.43 1,752.19 1,752.87 0.0M
2023-07-20 1,752.92 1,753.49 1,751.50 1,752.06 0.0M
2023-07-19 1,751.87 1,752.99 1,751.51 1,751.60 0.0M
2023-07-18 1,751.25 1,752.25 1,750.52 1,752.06 0.0M
2023-07-15 1,751.11 1,751.32 1,749.79 1,749.79 0.0M
2023-07-14 1,748.64 1,750.24 1,748.23 1,749.09 0.0M
2023-07-13 1,745.25 1,747.02 1,744.07 1,745.06 0.0M
2023-07-12 1,735.11 1,739.64 1,733.17 1,739.19 0.0M
2023-07-11 1,730.15 1,733.64 1,727.87 1,732.94 0.0M
2023-07-08 1,728.40 1,737.85 1,728.40 1,729.67 0.0M
2023-07-07 1,729.49 1,731.96 1,723.17 1,730.83 0.0M
2023-07-06 1,735.15 1,738.12 1,734.64 1,736.99 0.0M
2023-07-04 1,735.67 1,738.38 1,735.28 1,737.87 0.0M
2023-07-01 1,732.05 1,737.12 1,732.05 1,736.71 0.0M
2023-06-30 1,719.36 1,725.43 1,718.55 1,725.01 0.0M
2023-06-29 1,716.55 1,722.53 1,714.99 1,719.13 0.0M
2023-06-28 1,709.20 1,720.77 1,707.15 1,719.38 0.0M
2023-06-27 1,709.47 1,714.37 1,704.85 1,705.01 0.0M
2023-06-24 1,708.41 1,715.19 1,707.90 1,710.13 0.0M
2023-06-23 1,709.81 1,718.96 1,709.42 1,718.95 0.0M
2023-06-22 1,713.30 1,717.40 1,710.13 1,712.73 0.0M
2023-06-21 1,715.78 1,718.16 1,710.21 1,716.03 0.0M
2023-06-17 1,722.76 1,722.84 1,719.01 1,719.01 0.0M
2023-06-16 1,729.89 1,731.63 1,729.57 1,730.30 0.0M
2023-06-15 1,728.56 1,730.39 1,724.22 1,729.94 0.0M
2023-06-14 1,729.00 1,729.56 1,727.97 1,728.28 0.0M
2023-06-13 1,727.29 1,728.44 1,726.93 1,727.22 0.0M
2023-06-10 1,726.80 1,728.17 1,725.63 1,725.63 0.0M
2023-06-09 1,723.53 1,726.17 1,722.96 1,725.65 0.0M
2023-06-08 1,723.30 1,724.81 1,722.21 1,722.82 0.0M
2023-06-07 1,721.19 1,723.52 1,720.61 1,723.25 0.0M
2023-06-06 1,721.77 1,722.87 1,720.23 1,721.11 0.0M
2023-06-03 1,717.39 1,721.58 1,716.31 1,721.28 0.0M
2023-06-02 1,703.80 1,714.03 1,701.26 1,712.22 0.0M
2023-06-01 1,701.90 1,704.99 1,697.19 1,700.98 0.0M
2023-05-31 1,708.31 1,709.24 1,701.59 1,704.81 0.0M
2023-05-27 1,692.68 1,703.31 1,692.36 1,702.67 0.0M
2023-05-26 1,688.03 1,692.65 1,683.68 1,689.81 0.0M
2023-05-25 1,682.05 1,683.63 1,674.75 1,678.76 0.0M
2023-05-24 1,693.44 1,696.86 1,685.86 1,687.14 0.0M
2023-05-23 1,698.10 1,700.68 1,694.44 1,697.72 0.0M
2023-05-20 1,697.25 1,697.51 1,694.14 1,696.95 0.0M
2023-05-19 1,702.93 1,703.97 1,702.32 1,703.37 0.0M
2023-05-18 1,698.30 1,702.24 1,695.15 1,701.70 0.0M
2023-05-17 1,695.78 1,697.52 1,693.11 1,693.13 0.0M
2023-05-16 1,694.45 1,697.50 1,691.00 1,696.73 0.0M
2023-05-13 1,694.66 1,695.23 1,686.34 1,692.78 0.0M
2023-05-12 1,690.37 1,692.56 1,685.91 1,692.10 0.0M
2023-05-11 1,691.54 1,692.88 1,682.39 1,691.50 0.0M
2023-05-10 1,685.81 1,687.88 1,684.77 1,685.16 0.0M
2023-05-09 1,687.49 1,689.52 1,685.16 1,688.31 0.0M
2023-05-06 1,677.31 1,687.33 1,677.31 1,685.54 0.0M
2023-05-05 1,670.38 1,671.26 1,661.02 1,665.84 0.0M
2023-05-04 1,678.87 1,684.29 1,672.05 1,672.68 0.0M
2023-05-03 1,684.81 1,684.93 1,670.27 1,677.94 0.0M
2023-05-02 1,685.72 1,688.56 1,685.60 1,686.85 0.0M
2023-04-29 1,678.73 1,685.04 1,678.41 1,684.86 0.0M
2023-04-28 1,666.50 1,678.61 1,666.29 1,678.04 0.0M
2023-04-27 1,665.29 1,668.14 1,657.58 1,659.43 0.0M
2023-04-26 1,672.88 1,673.74 1,661.17 1,661.17 0.0M
2023-04-25 1,674.55 1,676.68 1,671.83 1,675.99 0.0M
2023-04-22 1,673.98 1,674.89 1,672.77 1,674.13 0.0M
2023-04-21 1,675.40 1,677.08 1,674.62 1,676.90 0.0M
2023-04-20 1,674.60 1,676.38 1,674.13 1,675.25 0.0M
2023-04-19 1,674.36 1,675.48 1,673.98 1,674.98 0.0M
2023-04-18 1,674.33 1,675.89 1,673.63 1,674.23 0.0M
2023-04-15 1,673.77 1,675.61 1,673.03 1,673.80 0.0M
2023-04-14 1,673.50 1,674.09 1,672.37 1,673.62 0.0M
2023-04-13 1,672.49 1,673.10 1,670.62 1,671.27 0.0M
2023-04-12 1,671.08 1,672.32 1,670.79 1,671.04 0.0M
2023-04-11 1,669.67 1,671.30 1,668.55 1,670.47 0.0M
2023-04-07 1,667.88 1,670.38 1,666.82 1,669.95 0.0M
2023-04-06 1,667.55 1,668.68 1,666.18 1,668.41 0.0M
2023-04-05 1,667.83 1,668.20 1,665.39 1,667.30 0.0M
2023-04-04 1,665.49 1,667.74 1,664.85 1,667.72 0.0M
2023-04-01 1,662.03 1,666.20 1,662.03 1,665.69 0.0M
2023-03-31 1,659.86 1,660.79 1,657.16 1,660.23 0.0M
2023-03-30 1,654.44 1,656.94 1,653.71 1,656.66 0.0M
2023-03-29 1,647.72 1,649.49 1,643.85 1,648.72 0.0M
2023-03-28 1,648.99 1,650.57 1,645.25 1,647.25 0.0M
2023-03-25 1,635.85 1,643.32 1,628.80 1,643.00 0.0M
2023-03-24 1,643.77 1,649.21 1,630.77 1,639.35 0.0M
2023-03-23 1,646.44 1,651.86 1,635.32 1,635.52 0.0M
2023-03-22 1,642.09 1,645.94 1,639.48 1,644.48 0.0M
2023-03-21 1,626.96 1,635.21 1,625.54 1,634.28 0.0M
2023-03-18 1,627.19 1,628.86 1,621.35 1,625.35 0.0M
2023-03-17 1,606.39 1,645.42 1,604.39 1,643.78 0.0M
2023-03-16 1,603.52 1,615.94 1,592.88 1,615.12 0.0M
2023-03-15 1,621.33 1,633.43 1,607.78 1,626.78 0.0M
2023-03-14 1,586.27 1,618.56 1,579.86 1,599.00 0.0M
2023-03-11 1,619.61 1,629.67 1,594.88 1,601.42 0.0M
2023-03-10 1,650.31 1,655.44 1,618.36 1,622.36 0.0M
2023-03-09 1,646.34 1,649.63 1,640.23 1,647.64 0.0M
2023-03-08 1,658.99 1,660.15 1,642.72 1,644.57 0.0M
2023-03-07 1,660.04 1,664.94 1,658.71 1,659.71 0.0M
2023-03-04 1,644.99 1,658.04 1,644.84 1,657.89 0.0M
2023-03-03 1,624.71 1,642.54 1,622.71 1,640.11 0.0M
2023-03-02 1,632.35 1,636.19 1,625.50 1,629.63 0.0M
2023-03-01 1,635.93 1,642.65 1,634.03 1,635.30 0.0M
2023-02-28 1,641.35 1,645.64 1,634.48 1,637.12 0.0M
2023-02-25 1,628.93 1,633.95 1,622.93 1,631.84 0.0M
2023-02-24 1,643.24 1,645.04 1,629.73 1,641.93 0.0M
2023-02-23 1,635.57 1,640.93 1,630.89 1,635.11 0.0M
2023-02-22 1,644.57 1,645.51 1,633.10 1,634.00 0.0M
2023-02-18 1,646.72 1,651.44 1,646.10 1,650.98 0.0M
2023-02-17 1,650.25 1,651.73 1,649.10 1,649.82 0.0M
2023-02-16 1,649.70 1,650.78 1,648.76 1,650.00 0.0M
2023-02-15 1,649.74 1,650.43 1,648.08 1,649.57 0.0M
2023-02-14 1,647.95 1,649.20 1,647.31 1,648.42 0.0M
2023-02-11 1,645.16 1,647.29 1,643.89 1,646.79 0.0M
2023-02-10 1,648.10 1,648.84 1,643.91 1,644.27 0.0M
2023-02-09 1,647.76 1,647.76 1,644.89 1,645.95 0.0M
2023-02-08 1,644.58 1,647.14 1,643.84 1,646.77 0.0M
2023-02-07 1,644.90 1,645.23 1,643.24 1,644.44 0.0M
2023-02-04 1,644.56 1,645.81 1,643.41 1,644.93 0.0M
2023-02-03 1,645.28 1,646.88 1,642.74 1,644.66 0.0M
2023-02-02 1,637.83 1,643.72 1,635.13 1,641.79 0.0M
2023-02-01 1,631.85 1,638.06 1,631.85 1,637.88 0.0M
2023-01-31 1,635.41 1,636.33 1,631.11 1,631.49 0.0M
2023-01-28 1,635.21 1,638.36 1,634.89 1,637.13 0.0M
2023-01-27 1,632.90 1,635.05 1,629.69 1,634.46 0.0M
2023-01-26 1,623.32 1,630.11 1,618.56 1,629.70 0.0M
2023-01-25 1,626.35 1,630.18 1,623.66 1,629.07 0.0M
2023-01-24 1,622.64 1,630.47 1,622.07 1,628.76 0.0M
2023-01-21 1,617.17 1,621.61 1,616.93 1,621.61 0.0M
2023-01-20 1,606.55 1,607.85 1,605.86 1,607.25 0.0M
2023-01-19 1,606.40 1,607.47 1,605.84 1,606.57 0.0M
2023-01-18 1,606.49 1,607.14 1,605.63 1,606.58 0.0M
2023-01-14 1,603.66 1,606.34 1,603.66 1,606.25 0.0M
2023-01-13 1,603.60 1,605.21 1,600.78 1,604.91 0.0M
2023-01-12 1,596.80 1,599.61 1,595.67 1,599.55 0.0M
2023-01-11 1,589.59 1,594.93 1,587.58 1,594.75 0.0M
2023-01-10 1,592.64 1,596.50 1,589.23 1,589.65 0.0M
2023-01-07 1,576.04 1,590.30 1,571.01 1,589.24 0.0M
2023-01-06 1,574.58 1,574.58 1,567.09 1,569.79 0.0M
2023-01-05 1,573.96 1,580.81 1,569.15 1,578.62 0.0M
2023-01-04 1,575.70 1,580.19 1,562.45 1,570.64 0.0M