CBOE S

🏛️ 미국 →
1,834.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-31 1,200.07 1,203.05 1,194.98 1,202.94 0.0M
2022-12-30 1,196.97 1,207.08 1,196.38 1,205.24 0.0M
2022-12-29 1,201.04 1,205.39 1,190.76 1,191.21 0.0M
2022-12-28 1,205.02 1,205.54 1,198.77 1,201.30 0.0M
2022-12-24 1,199.33 1,205.24 1,195.77 1,205.22 0.0M
2022-12-23 1,205.40 1,205.40 1,190.51 1,200.47 0.0M
2022-12-22 1,205.41 1,214.53 1,204.64 1,212.00 0.0M
2022-12-21 1,198.15 1,204.10 1,195.88 1,200.20 0.0M
2022-12-20 1,208.35 1,208.59 1,196.67 1,200.23 0.0M
2022-12-17 1,206.01 1,211.64 1,204.29 1,209.04 0.0M
2022-12-16 1,242.40 1,242.99 1,220.52 1,225.44 0.0M
2022-12-15 1,264.96 1,274.66 1,247.85 1,256.67 0.0M
2022-12-14 1,287.52 1,289.33 1,256.00 1,264.13 0.0M
2022-12-13 1,241.12 1,255.06 1,238.27 1,255.04 0.0M
2022-12-10 1,243.94 1,251.02 1,237.60 1,237.89 0.0M
2022-12-09 1,243.61 1,250.16 1,238.90 1,246.96 0.0M
2022-12-08 1,238.36 1,245.33 1,234.93 1,237.97 0.0M
2022-12-07 1,256.94 1,258.42 1,233.60 1,240.39 0.0M
2022-12-06 1,271.63 1,273.85 1,253.44 1,257.72 0.0M
2022-12-03 1,268.17 1,282.44 1,266.49 1,279.95 0.0M
2022-12-02 1,283.80 1,287.73 1,273.61 1,281.09 0.0M
2022-12-01 1,247.24 1,282.03 1,240.34 1,282.03 0.0M
2022-11-30 1,247.39 1,251.29 1,240.07 1,245.55 0.0M
2022-11-29 1,258.57 1,262.06 1,245.22 1,247.53 0.0M
2022-11-26 1,265.78 1,268.39 1,264.58 1,266.08 0.0M
2022-11-24 1,259.35 1,268.31 1,258.20 1,266.43 0.0M
2022-11-23 1,250.00 1,260.06 1,246.25 1,259.52 0.0M
2022-11-22 1,247.02 1,248.07 1,240.09 1,244.34 0.0M
2022-11-19 1,245.88 1,251.86 1,241.60 1,249.29 0.0M
2022-11-18 1,236.37 1,246.90 1,234.54 1,244.58 0.0M
2022-11-17 1,252.28 1,253.67 1,247.07 1,248.05 0.0M
2022-11-16 1,258.60 1,260.80 1,246.33 1,254.83 0.0M
2022-11-15 1,249.48 1,256.66 1,246.17 1,246.17 0.0M
2022-11-12 1,245.12 1,253.81 1,241.35 1,252.58 0.0M
2022-11-11 1,227.93 1,243.75 1,223.68 1,243.75 0.0M
2022-11-10 1,211.50 1,213.84 1,198.94 1,199.66 0.0M
2022-11-09 1,212.44 1,221.90 1,207.66 1,215.96 0.0M
2022-11-08 1,206.96 1,212.09 1,202.47 1,210.49 0.0M
2022-11-05 1,205.52 1,208.55 1,192.42 1,203.71 0.0M
2022-11-04 1,195.22 1,200.58 1,192.04 1,194.45 0.0M
2022-11-03 1,219.30 1,227.07 1,202.61 1,202.79 0.0M
2022-11-02 1,229.73 1,229.89 1,218.10 1,220.57 0.0M
2022-11-01 1,224.37 1,226.79 1,221.56 1,223.45 0.0M
2022-10-29 1,213.31 1,228.55 1,213.00 1,228.11 0.0M
2022-10-28 1,219.04 1,220.78 1,211.45 1,211.45 0.0M
2022-10-27 1,215.98 1,224.97 1,215.63 1,216.30 0.0M
2022-10-26 1,212.60 1,221.39 1,212.22 1,220.92 0.0M
2022-10-25 1,206.96 1,213.47 1,202.92 1,211.28 0.0M
2022-10-22 1,198.61 1,205.62 1,196.61 1,204.70 0.0M
2022-10-21 1,196.16 1,204.13 1,189.20 1,190.94 0.0M
2022-10-20 1,199.32 1,203.75 1,192.51 1,196.90 0.0M
2022-10-19 1,210.52 1,211.20 1,196.66 1,201.68 0.0M
2022-10-18 1,190.41 1,196.74 1,190.41 1,194.69 0.0M
2022-10-15 1,198.91 1,201.95 1,178.78 1,178.78 0.0M
2022-10-14 1,168.41 1,198.42 1,166.43 1,194.89 0.0M
2022-10-13 1,181.83 1,185.12 1,179.87 1,179.91 0.0M
2022-10-12 1,183.15 1,190.42 1,179.37 1,182.10 0.0M
2022-10-11 1,191.86 1,191.96 1,182.79 1,185.75 0.0M
2022-10-08 1,200.38 1,200.61 1,187.22 1,189.49 0.0M
2022-10-07 1,214.26 1,219.94 1,208.92 1,210.06 0.0M
2022-10-06 1,209.90 1,221.79 1,205.07 1,216.76 0.0M
2022-10-05 1,206.56 1,218.69 1,206.56 1,218.55 0.0M
2022-10-04 1,186.67 1,199.80 1,184.16 1,196.23 0.0M
2022-10-01 1,191.29 1,196.20 1,181.71 1,181.71 0.0M
2022-09-30 1,200.47 1,200.50 1,188.74 1,192.17 0.0M
2022-09-29 1,196.47 1,209.64 1,194.40 1,206.87 0.0M
2022-09-28 1,202.38 1,206.30 1,192.34 1,194.93 0.0M
2022-09-27 1,200.23 1,205.28 1,194.29 1,195.77 0.0M
2022-09-24 1,205.16 1,205.41 1,195.55 1,201.54 0.0M
2022-09-23 1,219.70 1,220.29 1,212.32 1,213.08 0.0M
2022-09-22 1,238.71 1,243.78 1,220.63 1,220.66 0.0M
2022-09-21 1,236.40 1,237.46 1,228.28 1,233.86 0.0M
2022-09-20 1,231.50 1,242.55 1,231.50 1,242.40 0.0M
2022-09-17 1,235.00 1,238.76 1,231.67 1,238.31 0.0M
2022-09-16 1,259.84 1,269.19 1,246.66 1,250.79 0.0M
2022-09-15 1,264.39 1,269.82 1,254.28 1,265.04 0.0M
2022-09-14 1,290.07 1,291.95 1,257.37 1,260.13 0.0M
2022-09-13 1,311.40 1,320.10 1,309.98 1,317.27 0.0M
2022-09-10 1,292.45 1,306.48 1,291.02 1,303.57 0.0M
2022-09-09 1,265.35 1,285.19 1,264.41 1,283.91 0.0M
2022-09-08 1,252.28 1,277.97 1,252.28 1,275.44 0.0M
2022-09-07 1,263.39 1,263.66 1,246.61 1,252.82 0.0M
2022-09-03 1,282.30 1,287.87 1,252.67 1,258.17 0.0M
2022-09-02 1,262.02 1,272.28 1,252.25 1,271.70 0.0M
2022-09-01 1,281.58 1,287.05 1,267.82 1,267.82 0.0M
2022-08-31 1,296.03 1,296.03 1,271.71 1,277.83 0.0M
2022-08-30 1,290.75 1,302.01 1,288.21 1,291.92 0.0M
2022-08-27 1,344.94 1,345.94 1,300.78 1,300.78 0.0M
2022-08-26 1,330.93 1,345.25 1,328.99 1,345.05 0.0M
2022-08-25 1,322.53 1,331.67 1,320.54 1,326.62 0.0M
2022-08-24 1,325.76 1,332.74 1,321.75 1,323.16 0.0M
2022-08-23 1,338.06 1,338.10 1,323.71 1,326.18 0.0M
2022-08-20 1,354.66 1,359.00 1,351.37 1,354.40 0.0M
2022-08-19 1,362.45 1,363.52 1,361.47 1,362.78 0.0M
2022-08-18 1,360.18 1,362.37 1,358.48 1,361.23 0.0M
2022-08-17 1,361.17 1,362.77 1,359.61 1,361.97 0.0M
2022-08-16 1,357.13 1,361.07 1,356.88 1,360.78 0.0M
2022-08-13 1,350.86 1,358.50 1,349.56 1,358.50 0.0M
2022-08-12 1,350.51 1,353.34 1,345.40 1,346.29 0.0M
2022-08-11 1,341.57 1,346.25 1,338.77 1,346.25 0.0M
2022-08-10 1,327.58 1,327.85 1,321.85 1,324.59 0.0M
2022-08-09 1,333.64 1,338.56 1,325.89 1,328.93 0.0M
2022-08-06 1,320.07 1,330.02 1,319.74 1,329.44 0.0M
2022-08-05 1,329.23 1,331.19 1,324.80 1,329.58 0.0M
2022-08-04 1,319.35 1,331.81 1,318.88 1,329.31 0.0M
2022-08-03 1,316.10 1,325.36 1,310.78 1,313.90 0.0M
2022-08-02 1,317.08 1,325.41 1,314.18 1,320.27 0.0M
2022-07-30 1,311.88 1,324.01 1,309.84 1,321.68 0.0M
2022-07-29 1,298.31 1,308.98 1,286.90 1,307.62 0.0M
2022-07-28 1,277.15 1,298.85 1,275.83 1,295.20 0.0M
2022-07-27 1,274.64 1,274.97 1,264.60 1,267.34 0.0M
2022-07-26 1,279.71 1,281.75 1,273.34 1,279.55 0.0M
2022-07-23 1,289.40 1,291.60 1,272.51 1,278.18 0.0M
2022-07-22 1,275.40 1,288.05 1,269.40 1,287.99 0.0M
2022-07-21 1,271.17 1,282.11 1,268.45 1,277.73 0.0M
2022-07-20 1,254.30 1,273.11 1,253.50 1,272.58 0.0M
2022-07-19 1,261.37 1,263.49 1,241.83 1,244.58 0.0M
2022-07-16 1,249.99 1,252.95 1,248.00 1,252.95 0.0M
2022-07-15 1,226.66 1,236.11 1,218.70 1,234.60 0.0M
2022-07-14 1,231.94 1,245.57 1,229.19 1,238.23 0.0M
2022-07-13 1,252.88 1,258.00 1,239.84 1,243.54 0.0M
2022-07-12 1,257.48 1,259.61 1,251.57 1,253.21 0.0M
2022-07-09 1,261.05 1,268.47 1,257.01 1,264.49 0.0M
2022-07-08 1,256.68 1,266.18 1,256.45 1,264.77 0.0M
2022-07-07 1,247.62 1,256.19 1,242.27 1,250.23 0.0M
2022-07-06 1,233.69 1,247.19 1,227.27 1,247.09 0.0M
2022-07-02 1,236.39 1,246.32 1,229.31 1,245.55 0.0M
2022-07-01 1,235.34 1,243.92 1,226.33 1,236.10 0.0M
2022-06-30 1,244.36 1,246.80 1,238.94 1,242.85 0.0M
2022-06-29 1,262.16 1,266.10 1,243.05 1,243.21 0.0M
2022-06-28 1,262.23 1,262.28 1,255.98 1,257.74 0.0M
2022-06-25 1,244.03 1,259.63 1,243.90 1,259.48 0.0M
2022-06-24 1,233.72 1,238.82 1,226.64 1,237.43 0.0M
2022-06-23 1,221.19 1,238.40 1,221.19 1,229.14 0.0M
2022-06-22 1,223.67 1,233.17 1,223.64 1,230.61 0.0M
2022-06-18 1,209.47 1,218.29 1,209.34 1,212.59 0.0M
2022-06-17 1,210.74 1,211.41 1,209.08 1,209.08 0.0M
2022-06-16 1,210.83 1,211.60 1,205.75 1,210.18 0.0M
2022-06-15 1,210.60 1,211.34 1,209.58 1,209.58 0.0M
2022-06-14 1,210.60 1,211.28 1,209.58 1,210.17 0.0M
2022-06-11 1,211.53 1,211.91 1,209.90 1,211.24 0.0M
2022-06-10 1,215.12 1,215.93 1,211.90 1,211.94 0.0M
2022-06-09 1,217.59 1,218.52 1,214.97 1,215.48 0.0M
2022-06-08 1,215.05 1,218.72 1,214.49 1,218.51 0.0M
2022-06-07 1,217.93 1,219.60 1,215.73 1,216.72 0.0M
2022-06-04 1,218.12 1,218.60 1,216.02 1,216.35 0.0M
2022-06-03 1,216.22 1,220.11 1,215.30 1,219.91 0.0M
2022-06-02 1,219.47 1,220.06 1,215.62 1,216.78 0.0M
2022-06-01 1,218.97 1,219.84 1,217.04 1,218.13 0.0M
2022-05-28 1,216.05 1,219.30 1,216.05 1,219.20 0.0M
2022-05-27 1,213.45 1,216.22 1,213.21 1,215.51 0.0M
2022-05-26 1,212.28 1,214.11 1,211.96 1,212.57 0.0M
2022-05-25 1,212.52 1,213.32 1,210.96 1,211.76 0.0M
2022-05-24 1,211.93 1,213.79 1,211.61 1,213.23 0.0M
2022-05-21 1,211.35 1,212.32 1,210.12 1,211.93 0.0M
2022-05-20 1,213.01 1,215.18 1,211.80 1,212.74 0.0M
2022-05-19 1,221.94 1,222.00 1,213.33 1,213.33 0.0M
2022-05-18 1,224.19 1,226.18 1,221.24 1,226.07 0.0M
2022-05-17 1,221.27 1,223.21 1,218.65 1,218.65 0.0M
2022-05-14 1,220.16 1,225.00 1,219.56 1,223.04 0.0M
2022-05-13 1,217.48 1,221.39 1,215.05 1,218.06 0.0M
2022-05-12 1,224.31 1,228.59 1,218.53 1,218.75 0.0M
2022-05-11 1,231.32 1,231.91 1,221.91 1,225.03 0.0M
2022-05-10 1,232.26 1,233.05 1,223.61 1,225.38 0.0M
2022-05-07 1,240.68 1,244.34 1,234.95 1,238.80 0.0M
2022-05-06 1,257.55 1,257.59 1,239.19 1,242.43 0.0M
2022-05-05 1,246.40 1,266.12 1,241.76 1,264.93 0.0M
2022-05-04 1,245.50 1,251.02 1,243.94 1,246.58 0.0M
2022-05-03 1,244.32 1,249.01 1,235.54 1,245.12 0.0M
2022-04-30 1,260.54 1,263.89 1,242.56 1,242.62 0.0M
2022-04-29 1,259.70 1,271.55 1,252.28 1,267.21 0.0M
2022-04-28 1,252.94 1,259.67 1,249.46 1,251.53 0.0M
2022-04-27 1,265.66 1,265.66 1,251.99 1,252.02 0.0M
2022-04-26 1,260.69 1,270.15 1,256.11 1,269.27 0.0M
2022-04-23 1,284.35 1,285.07 1,266.41 1,266.61 0.0M
2022-04-22 1,310.19 1,312.57 1,285.79 1,287.41 0.0M
2022-04-21 1,306.08 1,306.96 1,298.53 1,300.21 0.0M
2022-04-20 1,288.70 1,303.49 1,287.68 1,301.78 0.0M
2022-04-19 1,288.09 1,291.58 1,283.42 1,287.25 0.0M
2022-04-15 1,294.37 1,296.21 1,288.66 1,288.96 0.0M
2022-04-14 1,291.89 1,301.86 1,291.59 1,300.48 0.0M
2022-04-13 1,300.96 1,307.29 1,289.37 1,292.29 0.0M
2022-04-12 1,305.64 1,306.27 1,295.01 1,295.58 0.0M
2022-04-09 1,313.70 1,318.45 1,309.61 1,311.38 0.0M
2022-04-08 1,310.45 1,319.67 1,305.40 1,314.61 0.0M
2022-04-07 1,313.47 1,316.23 1,306.15 1,311.01 0.0M
2022-04-06 1,330.43 1,335.85 1,318.93 1,320.92 0.0M
2022-04-05 1,325.43 1,332.90 1,323.98 1,332.57 0.0M
2022-04-02 1,326.00 1,326.86 1,318.05 1,325.72 0.0M
2022-04-01 1,338.26 1,340.13 1,324.19 1,324.19 0.0M
2022-03-31 1,344.68 1,345.55 1,335.91 1,338.70 0.0M
2022-03-30 1,343.64 1,348.04 1,337.24 1,346.56 0.0M
2022-03-29 1,326.61 1,334.28 1,323.03 1,334.28 0.0M
2022-03-26 1,324.97 1,328.44 1,319.56 1,327.66 0.0M
2022-03-25 1,314.24 1,322.97 1,312.25 1,322.96 0.0M
2022-03-24 1,316.99 1,319.21 1,309.85 1,309.88 0.0M
2022-03-23 1,314.39 1,323.81 1,314.39 1,321.62 0.0M
2022-03-22 1,312.90 1,316.28 1,305.05 1,311.78 0.0M
2022-03-19 1,303.75 1,313.34 1,303.60 1,312.48 0.0M
2022-03-18 1,303.20 1,305.69 1,302.44 1,305.68 0.0M
2022-03-17 1,303.54 1,304.74 1,301.59 1,303.44 0.0M
2022-03-16 1,301.47 1,303.13 1,301.44 1,302.46 0.0M
2022-03-15 1,302.27 1,303.45 1,299.82 1,302.08 0.0M
2022-03-12 1,305.03 1,305.63 1,302.30 1,302.42 0.0M
2022-03-11 1,305.08 1,305.28 1,303.23 1,304.56 0.0M
2022-03-10 1,305.99 1,308.63 1,305.40 1,306.61 0.0M
2022-03-09 1,305.22 1,308.70 1,303.44 1,303.89 0.0M
2022-03-08 1,313.66 1,314.03 1,305.05 1,305.40 0.0M
2022-03-05 1,316.76 1,316.96 1,312.43 1,315.11 0.0M
2022-03-04 1,326.53 1,327.30 1,317.88 1,319.60 0.0M
2022-03-03 1,318.78 1,325.49 1,317.34 1,323.61 0.0M
2022-03-02 1,321.66 1,323.61 1,314.37 1,316.64 0.0M
2022-03-01 1,320.46 1,323.97 1,316.98 1,322.77 0.0M
2022-02-26 1,314.62 1,323.72 1,313.61 1,323.67 0.0M
2022-02-25 1,305.60 1,314.41 1,305.03 1,313.45 0.0M
2022-02-24 1,319.64 1,319.97 1,309.45 1,309.45 0.0M
2022-02-23 1,319.87 1,323.91 1,314.28 1,317.00 0.0M
2022-02-19 1,322.88 1,326.70 1,321.80 1,323.18 0.0M
2022-02-18 1,336.93 1,337.27 1,326.99 1,327.80 0.0M
2022-02-17 1,339.08 1,343.27 1,334.68 1,340.89 0.0M
2022-02-16 1,338.61 1,342.46 1,338.61 1,342.05 0.0M
2022-02-15 1,336.93 1,337.92 1,330.25 1,334.03 0.0M
2022-02-12 1,351.12 1,353.88 1,336.28 1,338.34 0.0M
2022-02-11 1,353.99 1,365.01 1,347.48 1,350.13 0.0M
2022-02-10 1,359.85 1,365.00 1,359.61 1,364.41 0.0M
2022-02-09 1,345.28 1,353.37 1,342.93 1,351.79 0.0M
2022-02-08 1,351.79 1,353.31 1,344.45 1,346.33 0.0M
2022-02-05 1,347.90 1,357.74 1,344.66 1,351.19 0.0M
2022-02-04 1,356.40 1,359.21 1,348.13 1,348.76 0.0M
2022-02-03 1,363.85 1,368.88 1,359.44 1,367.91 0.0M
2022-02-02 1,356.21 1,360.24 1,350.35 1,359.66 0.0M
2022-02-01 1,343.17 1,356.12 1,341.52 1,356.12 0.0M
2022-01-29 1,331.70 1,343.28 1,326.38 1,343.23 0.0M
2022-01-28 1,339.28 1,344.60 1,329.51 1,330.84 0.0M
2022-01-27 1,345.24 1,348.27 1,329.62 1,334.36 0.0M
2022-01-26 1,338.40 1,343.46 1,330.96 1,334.27 0.0M
2022-01-25 1,335.42 1,344.93 1,326.00 1,342.33 0.0M
2022-01-22 1,350.88 1,351.02 1,342.76 1,343.13 0.0M
2022-01-21 1,366.71 1,375.61 1,353.96 1,354.85 0.0M
2022-01-20 1,375.69 1,378.49 1,362.84 1,363.10 0.0M
2022-01-19 1,378.59 1,378.76 1,370.83 1,371.76 0.0M
2022-01-15 1,383.60 1,390.39 1,380.11 1,389.01 0.0M
2022-01-14 1,406.15 1,407.56 1,387.61 1,388.92 0.0M
2022-01-13 1,404.62 1,408.61 1,399.34 1,403.11 0.0M
2022-01-12 1,391.59 1,400.79 1,385.51 1,400.67 0.0M
2022-01-11 1,387.58 1,392.01 1,376.13 1,391.57 0.0M
2022-01-08 1,399.92 1,401.97 1,392.95 1,394.25 0.0M
2022-01-07 1,400.43 1,406.44 1,395.57 1,399.91 0.0M
2022-01-06 1,421.21 1,422.31 1,401.16 1,401.19 0.0M
2022-01-05 1,426.65 1,428.36 1,417.61 1,421.81 0.0M
2022-01-04 1,419.88 1,422.46 1,414.17 1,422.45 0.0M
2022-01-01 1,418.62 1,421.41 1,416.01 1,416.03 0.0M