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
2023-12-30 1,426.73 1,427.70 1,418.53 1,422.50 0.0M
2023-12-29 1,427.81 1,429.06 1,425.70 1,426.13 0.0M
2023-12-28 1,424.46 1,426.99 1,422.77 1,425.56 0.0M
2023-12-27 1,421.91 1,427.21 1,421.58 1,424.59 0.0M
2023-12-23 1,421.73 1,425.40 1,415.92 1,419.93 0.0M
2023-12-22 1,415.98 1,418.86 1,409.43 1,418.39 0.0M
2023-12-21 1,420.66 1,425.85 1,406.45 1,406.48 0.0M
2023-12-20 1,417.55 1,423.10 1,417.33 1,423.08 0.0M
2023-12-19 1,412.94 1,417.69 1,412.83 1,415.55 0.0M
2023-12-16 1,409.71 1,411.34 1,406.30 1,410.07 0.0M
2023-12-15 1,412.79 1,415.45 1,402.35 1,409.80 0.0M
2023-12-14 1,387.82 1,406.50 1,386.75 1,405.71 0.0M
2023-12-13 1,378.81 1,386.87 1,376.22 1,386.86 0.0M
2023-12-12 1,373.15 1,380.73 1,372.89 1,380.46 0.0M
2023-12-09 1,367.77 1,376.47 1,366.69 1,375.09 0.0M
2023-12-08 1,365.68 1,371.05 1,363.60 1,369.50 0.0M
2023-12-07 1,370.16 1,370.76 1,357.76 1,358.55 0.0M
2023-12-06 1,361.00 1,367.30 1,359.37 1,363.86 0.0M
2023-12-05 1,361.63 1,365.36 1,357.92 1,364.66 0.0M
2023-12-02 1,361.83 1,373.46 1,360.42 1,372.12 0.0M
2023-12-01 1,361.19 1,364.72 1,355.41 1,364.18 0.0M
2023-11-30 1,366.18 1,369.61 1,357.82 1,358.81 0.0M
2023-11-29 1,357.20 1,363.68 1,355.70 1,359.81 0.0M
2023-11-28 1,360.81 1,361.48 1,357.41 1,358.52 0.0M
2023-11-25 1,359.74 1,361.51 1,359.56 1,361.23 0.0M
2023-11-23 1,360.91 1,363.86 1,357.32 1,360.58 0.0M
2023-11-22 1,354.77 1,356.28 1,351.76 1,355.21 0.0M
2023-11-21 1,348.37 1,360.84 1,348.37 1,357.96 0.0M
2023-11-18 1,347.81 1,350.30 1,346.50 1,348.63 0.0M
2023-11-17 1,344.64 1,348.01 1,341.59 1,347.16 0.0M
2023-11-16 1,347.15 1,350.59 1,343.40 1,345.37 0.0M
2023-11-15 1,336.64 1,346.92 1,336.27 1,343.28 0.0M
2023-11-14 1,319.02 1,323.23 1,316.42 1,320.73 0.0M
2023-11-11 1,309.48 1,322.48 1,307.04 1,321.83 0.0M
2023-11-10 1,315.81 1,315.89 1,305.19 1,305.82 0.0M
2023-11-09 1,315.00 1,315.96 1,308.85 1,313.62 0.0M
2023-11-08 1,310.64 1,315.07 1,308.07 1,313.08 0.0M
2023-11-07 1,312.21 1,312.32 1,306.57 1,310.29 0.0M
2023-11-04 1,305.46 1,313.14 1,305.46 1,309.49 0.0M
2023-11-03 1,292.96 1,301.31 1,292.96 1,300.83 0.0M
2023-11-02 1,281.16 1,287.10 1,280.81 1,286.08 0.0M
2023-11-01 1,278.79 1,280.62 1,276.34 1,280.62 0.0M
2023-10-31 1,276.04 1,279.86 1,274.96 1,278.53 0.0M
2023-10-28 1,277.36 1,278.11 1,272.85 1,273.96 0.0M
2023-10-27 1,281.07 1,282.66 1,276.07 1,276.35 0.0M
2023-10-26 1,288.34 1,288.46 1,283.15 1,283.16 0.0M
2023-10-25 1,291.34 1,294.86 1,288.61 1,292.26 0.0M
2023-10-24 1,288.50 1,294.40 1,285.78 1,288.69 0.0M
2023-10-21 1,294.31 1,296.82 1,291.20 1,291.46 0.0M
2023-10-20 1,309.30 1,312.32 1,300.21 1,301.79 0.0M
2023-10-19 1,315.49 1,317.53 1,305.95 1,307.68 0.0M
2023-10-18 1,312.30 1,322.99 1,311.79 1,318.98 0.0M
2023-10-17 1,313.73 1,321.32 1,313.73 1,318.76 0.0M
2023-10-14 1,317.66 1,319.45 1,309.02 1,311.14 0.0M
2023-10-13 1,319.57 1,320.34 1,309.36 1,313.13 0.0M
2023-10-12 1,318.55 1,319.45 1,313.54 1,319.15 0.0M
2023-10-11 1,312.52 1,321.83 1,312.29 1,315.56 0.0M
2023-10-10 1,303.36 1,312.97 1,302.39 1,311.62 0.0M
2023-10-07 1,293.57 1,309.22 1,291.41 1,306.29 0.0M
2023-10-06 1,297.29 1,298.81 1,292.75 1,296.90 0.0M
2023-10-05 1,294.30 1,298.77 1,291.39 1,298.37 0.0M
2023-10-04 1,299.42 1,301.38 1,291.62 1,293.00 0.0M
2023-10-03 1,300.33 1,303.83 1,297.16 1,302.13 0.0M
2023-09-30 1,309.94 1,310.22 1,299.87 1,302.26 0.0M
2023-09-29 1,299.62 1,308.19 1,299.62 1,304.63 0.0M
2023-09-28 1,303.78 1,304.25 1,295.66 1,300.75 0.0M
2023-09-27 1,307.40 1,307.91 1,300.69 1,301.67 0.0M
2023-09-26 1,307.29 1,312.82 1,306.23 1,312.58 0.0M
2023-09-23 1,313.06 1,316.20 1,308.47 1,309.22 0.0M
2023-09-22 1,320.99 1,320.99 1,310.96 1,311.13 0.0M
2023-09-21 1,337.50 1,339.48 1,325.81 1,325.91 0.0M
2023-09-20 1,335.67 1,337.10 1,329.47 1,335.43 0.0M
2023-09-19 1,337.04 1,341.11 1,335.93 1,338.15 0.0M
2023-09-16 1,341.96 1,342.19 1,336.70 1,337.49 0.0M
2023-09-15 1,347.90 1,354.77 1,344.90 1,352.74 0.0M
2023-09-14 1,340.76 1,344.60 1,336.98 1,341.06 0.0M
2023-09-13 1,342.17 1,347.01 1,337.97 1,339.47 0.0M
2023-09-12 1,346.84 1,348.02 1,341.32 1,347.06 0.0M
2023-09-09 1,337.63 1,342.95 1,335.49 1,338.19 0.0M
2023-09-08 1,331.62 1,337.98 1,330.59 1,336.28 0.0M
2023-09-07 1,345.87 1,347.34 1,334.00 1,340.49 0.0M
2023-09-06 1,354.07 1,355.07 1,349.81 1,349.87 0.0M
2023-09-02 1,361.51 1,363.11 1,351.28 1,355.52 0.0M
2023-09-01 1,357.65 1,360.37 1,353.08 1,353.11 0.0M
2023-08-31 1,351.38 1,357.09 1,348.97 1,355.03 0.0M
2023-08-30 1,331.70 1,350.55 1,331.12 1,349.88 0.0M
2023-08-29 1,329.81 1,333.25 1,326.52 1,331.45 0.0M
2023-08-26 1,322.22 1,327.88 1,312.49 1,324.47 0.0M
2023-08-25 1,337.59 1,339.24 1,317.50 1,317.60 0.0M
2023-08-24 1,324.36 1,335.38 1,324.00 1,333.37 0.0M
2023-08-23 1,328.80 1,328.96 1,319.86 1,320.93 0.0M
2023-08-22 1,320.21 1,326.45 1,315.16 1,324.47 0.0M
2023-08-19 1,318.72 1,320.61 1,314.49 1,317.64 0.0M
2023-08-18 1,330.96 1,330.96 1,317.74 1,318.94 0.0M
2023-08-17 1,334.72 1,338.67 1,326.68 1,326.88 0.0M
2023-08-16 1,344.69 1,345.38 1,334.17 1,335.46 0.0M
2023-08-15 1,340.45 1,349.14 1,339.98 1,349.06 0.0M
2023-08-12 1,339.36 1,346.30 1,338.29 1,342.55 0.0M
2023-08-11 1,350.49 1,359.96 1,342.20 1,344.43 0.0M
2023-08-10 1,353.06 1,353.56 1,343.19 1,344.31 0.0M
2023-08-09 1,351.72 1,354.09 1,345.13 1,353.08 0.0M
2023-08-08 1,354.48 1,358.70 1,351.58 1,358.30 0.0M
2023-08-05 1,357.63 1,364.18 1,347.67 1,348.34 0.0M
2023-08-04 1,352.53 1,359.01 1,350.89 1,354.47 0.0M
2023-08-03 1,365.93 1,366.26 1,355.75 1,357.51 0.0M
2023-08-02 1,373.65 1,376.46 1,371.66 1,374.10 0.0M
2023-08-01 1,377.07 1,379.15 1,373.10 1,377.51 0.0M
2023-07-29 1,372.91 1,378.35 1,371.09 1,375.83 0.0M
2023-07-28 1,380.62 1,382.73 1,361.88 1,363.99 0.0M
2023-07-27 1,370.80 1,375.71 1,366.24 1,371.33 0.0M
2023-07-26 1,368.15 1,375.85 1,368.04 1,372.17 0.0M
2023-07-25 1,367.53 1,370.82 1,365.03 1,368.50 0.0M
2023-07-22 1,366.79 1,368.64 1,363.57 1,363.65 0.0M
2023-07-21 1,369.41 1,371.84 1,361.71 1,363.52 0.0M
2023-07-20 1,372.39 1,375.15 1,369.69 1,372.08 0.0M
2023-07-19 1,358.26 1,370.78 1,357.95 1,368.68 0.0M
2023-07-18 1,356.72 1,362.75 1,355.24 1,360.06 0.0M
2023-07-15 1,359.71 1,361.89 1,354.07 1,355.41 0.0M
2023-07-14 1,351.37 1,358.95 1,351.37 1,357.01 0.0M
2023-07-13 1,348.07 1,351.07 1,344.41 1,346.61 0.0M
2023-07-12 1,333.34 1,339.89 1,331.40 1,338.99 0.0M
2023-07-11 1,329.55 1,332.67 1,327.26 1,331.67 0.0M
2023-07-08 1,330.30 1,339.77 1,329.19 1,329.64 0.0M
2023-07-07 1,332.59 1,333.99 1,328.55 1,333.10 0.0M
2023-07-06 1,338.96 1,342.80 1,338.57 1,341.09 0.0M
2023-07-04 1,339.79 1,343.05 1,339.43 1,342.83 0.0M
2023-07-01 1,335.79 1,343.49 1,335.79 1,340.62 0.0M
2023-06-30 1,322.20 1,328.25 1,321.58 1,327.68 0.0M
2023-06-29 1,320.64 1,326.30 1,319.01 1,322.11 0.0M
2023-06-28 1,315.77 1,325.08 1,313.81 1,323.89 0.0M
2023-06-27 1,317.01 1,320.77 1,312.50 1,312.53 0.0M
2023-06-24 1,317.68 1,321.71 1,316.10 1,317.64 0.0M
2023-06-23 1,319.74 1,325.72 1,319.27 1,325.72 0.0M
2023-06-22 1,324.60 1,327.22 1,321.36 1,322.13 0.0M
2023-06-21 1,329.01 1,331.31 1,323.57 1,328.37 0.0M
2023-06-17 1,338.98 1,341.51 1,333.17 1,333.34 0.0M
2023-06-16 1,319.62 1,341.70 1,318.88 1,337.78 0.0M
2023-06-15 1,319.92 1,327.18 1,311.10 1,321.47 0.0M
2023-06-14 1,316.40 1,322.00 1,314.22 1,320.10 0.0M
2023-06-13 1,302.12 1,311.25 1,300.56 1,310.99 0.0M
2023-06-10 1,300.16 1,305.91 1,296.84 1,298.92 0.0M
2023-06-09 1,289.65 1,298.57 1,287.63 1,297.46 0.0M
2023-06-08 1,295.63 1,298.78 1,288.28 1,289.35 0.0M
2023-06-07 1,289.20 1,295.36 1,287.98 1,294.22 0.0M
2023-06-06 1,295.16 1,298.78 1,289.21 1,291.15 0.0M
2023-06-03 1,285.46 1,296.26 1,282.24 1,293.80 0.0M
2023-06-02 1,264.33 1,278.92 1,261.07 1,275.53 0.0M
2023-06-01 1,265.59 1,267.73 1,259.11 1,263.17 0.0M
2023-05-31 1,277.15 1,278.20 1,266.81 1,270.63 0.0M
2023-05-27 1,257.93 1,273.17 1,257.64 1,271.11 0.0M
2023-05-26 1,253.56 1,259.32 1,249.20 1,255.27 0.0M
2023-05-25 1,248.69 1,249.75 1,242.14 1,244.90 0.0M
2023-05-24 1,261.62 1,265.13 1,252.99 1,253.56 0.0M
2023-05-23 1,267.35 1,271.85 1,263.78 1,267.14 0.0M
2023-05-20 1,266.17 1,268.11 1,263.80 1,266.84 0.0M
2023-05-19 1,256.34 1,269.79 1,255.69 1,268.52 0.0M
2023-05-18 1,248.55 1,258.66 1,244.19 1,256.94 0.0M
2023-05-17 1,247.65 1,250.25 1,243.00 1,243.01 0.0M
2023-05-16 1,248.27 1,251.74 1,243.30 1,250.51 0.0M
2023-05-13 1,252.08 1,252.64 1,240.31 1,247.13 0.0M
2023-05-12 1,248.89 1,249.65 1,243.54 1,248.98 0.0M
2023-05-11 1,254.15 1,255.63 1,240.53 1,251.02 0.0M
2023-05-10 1,246.64 1,249.19 1,245.67 1,246.15 0.0M
2023-05-09 1,252.06 1,252.43 1,247.58 1,251.40 0.0M
2023-05-06 1,241.03 1,254.11 1,241.03 1,251.00 0.0M
2023-05-05 1,236.29 1,237.08 1,229.20 1,231.16 0.0M
2023-05-04 1,248.63 1,254.65 1,238.60 1,239.06 0.0M
2023-05-03 1,256.56 1,256.56 1,239.83 1,246.85 0.0M
2023-05-02 1,259.95 1,265.14 1,258.93 1,259.91 0.0M
2023-04-29 1,249.79 1,260.61 1,249.43 1,260.52 0.0M
2023-04-28 1,235.92 1,252.10 1,235.77 1,251.18 0.0M
2023-04-27 1,237.68 1,239.03 1,228.89 1,230.42 0.0M
2023-04-26 1,247.62 1,248.31 1,235.47 1,235.47 0.0M
2023-04-25 1,251.74 1,253.80 1,247.24 1,252.20 0.0M
2023-04-22 1,250.94 1,252.75 1,249.33 1,251.59 0.0M
2023-04-21 1,249.44 1,255.83 1,246.97 1,251.00 0.0M
2023-04-20 1,252.53 1,259.51 1,251.81 1,257.40 0.0M
2023-04-19 1,259.94 1,261.49 1,253.48 1,257.51 0.0M
2023-04-18 1,252.61 1,256.44 1,248.80 1,256.41 0.0M
2023-04-15 1,254.89 1,260.48 1,246.80 1,253.18 0.0M
2023-04-14 1,244.95 1,257.04 1,243.84 1,255.98 0.0M
2023-04-13 1,251.70 1,253.10 1,240.71 1,241.85 0.0M
2023-04-12 1,247.14 1,250.22 1,244.85 1,246.54 0.0M
2023-04-11 1,239.54 1,246.57 1,237.56 1,246.56 0.0M
2023-04-07 1,240.63 1,246.30 1,237.84 1,245.98 0.0M
2023-04-06 1,243.86 1,244.82 1,238.27 1,242.41 0.0M
2023-04-05 1,251.61 1,252.60 1,242.01 1,244.76 0.0M
2023-04-04 1,245.46 1,251.41 1,244.66 1,250.36 0.0M
2023-04-01 1,235.25 1,247.30 1,235.25 1,247.12 0.0M
2023-03-31 1,232.51 1,233.89 1,228.35 1,232.24 0.0M
2023-03-30 1,221.92 1,227.15 1,220.34 1,226.65 0.0M
2023-03-29 1,214.41 1,215.62 1,209.98 1,213.43 0.0M
2023-03-28 1,221.02 1,222.68 1,215.10 1,215.87 0.0M
2023-03-25 1,209.54 1,216.80 1,205.25 1,215.96 0.0M
2023-03-24 1,215.00 1,223.33 1,206.12 1,212.39 0.0M
2023-03-23 1,222.49 1,230.25 1,208.27 1,208.40 0.0M
2023-03-22 1,221.15 1,223.86 1,216.50 1,222.52 0.0M
2023-03-21 1,209.40 1,214.69 1,208.11 1,213.48 0.0M
2023-03-18 1,205.60 1,209.58 1,204.80 1,208.15 0.0M
2023-03-17 1,193.41 1,222.30 1,191.92 1,221.08 0.0M
2023-03-16 1,191.85 1,200.75 1,184.43 1,199.96 0.0M
2023-03-15 1,205.09 1,213.95 1,195.01 1,208.82 0.0M
2023-03-14 1,183.24 1,204.59 1,179.17 1,190.04 0.0M
2023-03-11 1,205.76 1,213.24 1,188.88 1,191.88 0.0M
2023-03-10 1,232.98 1,238.32 1,206.29 1,208.61 0.0M
2023-03-09 1,230.31 1,232.91 1,223.71 1,230.32 0.0M
2023-03-08 1,246.78 1,247.98 1,226.91 1,228.66 0.0M
2023-03-07 1,249.20 1,256.68 1,246.36 1,247.51 0.0M
2023-03-04 1,231.91 1,247.44 1,231.69 1,246.71 0.0M
2023-03-03 1,213.23 1,229.99 1,211.56 1,227.09 0.0M
2023-03-02 1,220.79 1,224.28 1,214.95 1,218.18 0.0M
2023-03-01 1,226.12 1,232.09 1,223.72 1,223.99 0.0M
2023-02-28 1,234.03 1,238.34 1,225.19 1,227.62 0.0M
2023-02-25 1,222.79 1,226.84 1,217.54 1,224.51 0.0M
2023-02-24 1,240.09 1,241.91 1,224.96 1,237.22 0.0M
2023-02-23 1,235.24 1,239.09 1,227.72 1,231.58 0.0M
2023-02-22 1,246.99 1,248.40 1,233.42 1,233.77 0.0M
2023-02-18 1,252.27 1,258.22 1,248.84 1,257.65 0.0M
2023-02-17 1,263.92 1,274.48 1,261.07 1,261.18 0.0M
2023-02-16 1,267.07 1,277.77 1,264.71 1,277.72 0.0M
2023-02-15 1,267.88 1,281.27 1,262.20 1,274.05 0.0M
2023-02-14 1,263.09 1,275.09 1,261.89 1,274.56 0.0M
2023-02-11 1,257.35 1,262.20 1,253.18 1,261.19 0.0M
2023-02-10 1,278.99 1,279.24 1,255.61 1,258.64 0.0M
2023-02-09 1,276.30 1,279.04 1,266.98 1,268.62 0.0M
2023-02-08 1,263.70 1,284.35 1,260.49 1,281.05 0.0M
2023-02-07 1,267.83 1,270.23 1,261.67 1,266.53 0.0M
2023-02-04 1,272.95 1,285.22 1,269.76 1,273.33 0.0M
2023-02-03 1,280.08 1,287.50 1,274.53 1,284.39 0.0M
2023-02-02 1,253.99 1,276.03 1,245.73 1,268.29 0.0M
2023-02-01 1,242.25 1,256.74 1,241.71 1,256.71 0.0M
2023-01-31 1,248.59 1,253.33 1,240.04 1,240.62 0.0M
2023-01-28 1,249.73 1,261.29 1,248.81 1,254.88 0.0M
2023-01-27 1,248.26 1,252.14 1,239.54 1,252.14 0.0M
2023-01-26 1,228.26 1,241.08 1,223.04 1,240.03 0.0M
2023-01-25 1,236.01 1,242.14 1,233.71 1,240.57 0.0M
2023-01-24 1,229.94 1,246.52 1,229.09 1,241.51 0.0M
2023-01-21 1,218.59 1,229.26 1,216.82 1,229.11 0.0M
2023-01-20 1,214.27 1,216.72 1,208.45 1,210.65 0.0M
2023-01-19 1,238.35 1,240.67 1,217.97 1,218.36 0.0M
2023-01-18 1,237.91 1,241.75 1,233.22 1,234.60 0.0M
2023-01-14 1,225.02 1,238.01 1,223.82 1,236.97 0.0M
2023-01-13 1,233.44 1,237.23 1,222.44 1,233.23 0.0M
2023-01-12 1,222.78 1,231.17 1,220.58 1,231.17 0.0M
2023-01-11 1,212.19 1,217.97 1,209.12 1,217.91 0.0M
2023-01-10 1,218.49 1,226.83 1,212.11 1,212.45 0.0M
2023-01-07 1,198.98 1,215.62 1,193.74 1,212.98 0.0M
2023-01-06 1,199.84 1,202.07 1,192.96 1,193.78 0.0M
2023-01-05 1,202.42 1,209.15 1,196.89 1,204.08 0.0M
2023-01-04 1,206.80 1,211.41 1,193.22 1,198.76 0.0M