CBOE S

BXMD
🏛️ 미국 →
4,994.37
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
2021-12-31 3,779.86 3,784.86 3,773.10 3,774.13 0.0M
2021-12-30 3,776.74 3,782.06 3,771.06 3,778.44 0.0M
2021-12-29 3,774.64 3,777.41 3,769.85 3,772.78 0.0M
2021-12-28 3,755.38 3,773.88 3,755.38 3,773.25 0.0M
2021-12-24 3,735.02 3,753.11 3,734.66 3,745.97 0.0M
2021-12-23 3,698.85 3,729.74 3,697.56 3,729.27 0.0M
2021-12-22 3,672.27 3,697.93 3,655.51 3,696.83 0.0M
2021-12-21 3,636.78 3,647.25 3,614.72 3,643.87 0.0M
2021-12-18 3,678.25 3,698.66 3,672.99 3,677.27 0.0M
2021-12-17 3,757.80 3,758.69 3,697.77 3,711.04 0.0M
2021-12-16 3,686.14 3,743.88 3,665.25 3,742.66 0.0M
2021-12-15 3,684.24 3,702.91 3,661.22 3,682.92 0.0M
2021-12-14 3,737.01 3,737.48 3,709.12 3,709.55 0.0M
2021-12-11 3,730.09 3,741.38 3,709.29 3,740.58 0.0M
2021-12-10 3,718.04 3,726.23 3,705.83 3,705.84 0.0M
2021-12-09 3,719.22 3,731.33 3,709.28 3,728.76 0.0M
2021-12-08 3,689.84 3,720.98 3,689.84 3,716.48 0.0M
2021-12-07 3,628.93 3,661.96 3,606.26 3,645.88 0.0M
2021-12-04 3,648.61 3,656.71 3,569.82 3,604.13 0.0M
2021-12-03 3,589.12 3,646.07 3,581.85 3,632.22 0.0M
2021-12-02 3,664.72 3,688.35 3,579.67 3,581.18 0.0M
2021-12-01 3,665.91 3,681.31 3,618.89 3,623.85 0.0M
2021-11-30 3,684.82 3,699.60 3,666.01 3,687.76 0.0M
2021-11-27 3,669.77 3,677.97 3,634.95 3,641.11 0.0M
2021-11-25 3,691.63 3,715.93 3,687.25 3,715.19 0.0M
2021-11-24 3,700.92 3,711.85 3,682.65 3,706.92 0.0M
2021-11-23 3,723.93 3,735.21 3,699.75 3,700.04 0.0M
2021-11-20 3,717.82 3,721.09 3,707.62 3,710.15 0.0M
2021-11-19 3,719.90 3,721.26 3,717.65 3,718.47 0.0M
2021-11-18 3,720.11 3,720.94 3,717.11 3,717.66 0.0M
2021-11-17 3,716.61 3,720.80 3,716.61 3,719.10 0.0M
2021-11-16 3,716.51 3,719.97 3,716.17 3,717.17 0.0M
2021-11-13 3,714.76 3,718.05 3,712.38 3,714.56 0.0M
2021-11-12 3,711.88 3,713.38 3,710.09 3,711.56 0.0M
2021-11-11 3,709.05 3,714.19 3,701.02 3,707.01 0.0M
2021-11-10 3,714.45 3,714.45 3,707.68 3,710.73 0.0M
2021-11-09 3,712.94 3,713.80 3,710.30 3,712.37 0.0M
2021-11-06 3,710.45 3,712.79 3,706.78 3,710.11 0.0M
2021-11-05 3,708.22 3,709.76 3,705.55 3,709.18 0.0M
2021-11-04 3,697.39 3,706.83 3,695.56 3,705.21 0.0M
2021-11-03 3,694.13 3,699.03 3,694.13 3,697.43 0.0M
2021-11-02 3,693.95 3,694.80 3,686.51 3,693.07 0.0M
2021-10-30 3,677.53 3,689.48 3,677.53 3,688.79 0.0M
2021-10-29 3,679.48 3,687.02 3,678.22 3,686.36 0.0M
2021-10-28 3,681.82 3,683.75 3,669.50 3,669.51 0.0M
2021-10-27 3,684.14 3,686.77 3,674.95 3,679.67 0.0M
2021-10-26 3,674.11 3,680.54 3,665.88 3,677.64 0.0M
2021-10-23 3,668.58 3,674.83 3,658.52 3,669.02 0.0M
2021-10-22 3,661.96 3,671.83 3,660.14 3,671.36 0.0M
2021-10-21 3,660.94 3,665.18 3,658.19 3,663.17 0.0M
2021-10-20 3,647.92 3,656.81 3,644.95 3,656.18 0.0M
2021-10-19 3,619.37 3,640.31 3,616.13 3,639.64 0.0M
2021-10-16 3,626.36 3,632.77 3,625.26 3,629.84 0.0M
2021-10-15 3,580.05 3,607.57 3,575.63 3,606.44 0.0M
2021-10-14 3,542.62 3,552.63 3,518.81 3,545.58 0.0M
2021-10-13 3,548.83 3,553.97 3,528.23 3,534.79 0.0M
2021-10-12 3,563.62 3,587.31 3,542.94 3,543.27 0.0M
2021-10-09 3,579.45 3,583.12 3,563.24 3,567.53 0.0M
2021-10-08 3,572.51 3,594.59 3,570.23 3,572.95 0.0M
2021-10-07 3,498.44 3,544.73 3,484.44 3,543.13 0.0M
2021-10-06 3,506.11 3,547.00 3,500.45 3,528.71 0.0M
2021-10-05 3,527.08 3,535.45 3,474.29 3,491.85 0.0M
2021-10-02 3,514.57 3,549.75 3,482.06 3,536.24 0.0M
2021-10-01 3,551.66 3,555.06 3,493.02 3,493.84 0.0M
2021-09-30 3,543.13 3,555.88 3,533.04 3,536.65 0.0M
2021-09-29 3,576.62 3,576.63 3,525.11 3,530.07 0.0M
2021-09-28 3,596.86 3,604.10 3,590.16 3,595.88 0.0M
2021-09-25 3,584.29 3,605.80 3,584.29 3,601.38 0.0M
2021-09-24 3,575.61 3,603.21 3,574.74 3,594.99 0.0M
2021-09-23 3,541.63 3,571.82 3,537.10 3,558.73 0.0M
2021-09-22 3,542.09 3,554.87 3,521.47 3,526.86 0.0M
2021-09-21 3,527.16 3,545.32 3,488.36 3,527.79 0.0M
2021-09-18 3,584.77 3,588.20 3,574.68 3,579.00 0.0M
2021-09-17 3,607.98 3,617.14 3,585.33 3,608.81 0.0M
2021-09-16 3,589.01 3,614.36 3,580.01 3,610.54 0.0M
2021-09-15 3,608.42 3,608.42 3,576.84 3,582.48 0.0M
2021-09-14 3,608.85 3,609.08 3,580.52 3,595.70 0.0M
2021-09-11 3,617.08 3,617.60 3,584.38 3,585.10 0.0M
2021-09-10 3,611.80 3,617.16 3,601.58 3,602.63 0.0M
2021-09-09 3,607.75 3,611.76 3,599.62 3,610.71 0.0M
2021-09-08 3,612.97 3,614.04 3,606.43 3,610.31 0.0M
2021-09-04 3,609.29 3,614.72 3,606.18 3,612.82 0.0M
2021-09-03 3,612.81 3,613.76 3,605.83 3,610.00 0.0M
2021-09-02 3,606.77 3,611.14 3,604.43 3,606.55 0.0M
2021-09-01 3,604.67 3,607.09 3,601.42 3,604.13 0.0M
2021-08-31 3,603.24 3,608.32 3,601.41 3,606.70 0.0M
2021-08-28 3,582.90 3,599.68 3,582.90 3,598.43 0.0M
2021-08-27 3,588.67 3,589.88 3,574.99 3,576.05 0.0M
2021-08-26 3,585.64 3,592.40 3,584.87 3,590.29 0.0M
2021-08-25 3,584.58 3,587.11 3,581.67 3,584.03 0.0M
2021-08-24 3,570.40 3,583.71 3,570.40 3,580.43 0.0M
2021-08-21 3,552.97 3,558.87 3,550.18 3,557.29 0.0M
2021-08-20 3,502.50 3,532.69 3,502.50 3,525.93 0.0M
2021-08-19 3,534.02 3,540.51 3,515.68 3,516.98 0.0M
2021-08-18 3,535.13 3,538.63 3,521.59 3,535.77 0.0M
2021-08-17 3,536.50 3,541.52 3,531.33 3,541.26 0.0M
2021-08-14 3,538.64 3,539.76 3,536.85 3,539.27 0.0M
2021-08-13 3,531.61 3,536.12 3,527.65 3,536.11 0.0M
2021-08-12 3,529.53 3,531.48 3,526.20 3,530.62 0.0M
2021-08-11 3,524.93 3,527.09 3,520.82 3,524.48 0.0M
2021-08-10 3,523.13 3,524.62 3,516.95 3,522.11 0.0M
2021-08-07 3,518.74 3,521.13 3,515.97 3,521.10 0.0M
2021-08-06 3,507.14 3,514.13 3,506.81 3,514.10 0.0M
2021-08-05 3,502.82 3,507.32 3,499.67 3,501.66 0.0M
2021-08-04 3,495.66 3,509.11 3,481.55 3,508.85 0.0M
2021-08-03 3,502.02 3,505.13 3,487.32 3,488.89 0.0M
2021-07-31 3,488.15 3,498.94 3,488.12 3,490.88 0.0M
2021-07-30 3,499.53 3,504.14 3,498.88 3,501.04 0.0M
2021-07-29 3,492.67 3,498.08 3,483.96 3,491.02 0.0M
2021-07-28 3,488.62 3,491.13 3,471.77 3,487.80 0.0M
2021-07-27 3,491.05 3,497.84 3,489.20 3,497.58 0.0M
2021-07-24 3,482.91 3,494.11 3,479.63 3,492.57 0.0M
2021-07-23 3,469.14 3,473.31 3,461.89 3,471.21 0.0M
2021-07-22 3,452.55 3,466.18 3,451.58 3,465.79 0.0M
2021-07-21 3,406.83 3,450.83 3,401.51 3,442.69 0.0M
2021-07-20 3,406.73 3,411.13 3,379.89 3,399.05 0.0M
2021-07-17 3,460.25 3,461.49 3,441.16 3,444.33 0.0M
2021-07-16 3,477.47 3,478.78 3,475.24 3,476.63 0.0M
2021-07-15 3,477.80 3,478.20 3,474.93 3,474.93 0.0M
2021-07-14 3,476.72 3,477.12 3,474.14 3,474.14 0.0M
2021-07-13 3,474.31 3,476.18 3,474.01 3,475.37 0.0M
2021-07-10 3,469.86 3,518.36 3,469.81 3,473.63 0.0M
2021-07-09 3,457.58 3,466.50 3,453.66 3,461.70 0.0M
2021-07-08 3,470.59 3,471.11 3,465.02 3,470.04 0.0M
2021-07-07 3,471.49 3,471.49 3,461.15 3,468.65 0.0M
2021-07-03 3,466.77 3,469.19 3,466.61 3,468.78 0.0M
2021-07-02 3,462.46 3,463.79 3,460.54 3,463.50 0.0M
2021-07-01 3,454.77 3,459.91 3,454.60 3,459.71 0.0M
2021-06-30 3,459.24 3,459.56 3,454.99 3,456.42 0.0M
2021-06-29 3,455.06 3,456.30 3,450.51 3,455.96 0.0M
2021-06-26 3,449.80 3,452.86 3,447.57 3,451.54 0.0M
2021-06-25 3,445.11 3,446.93 3,443.94 3,444.97 0.0M
2021-06-24 3,437.97 3,440.22 3,433.30 3,433.63 0.0M
2021-06-23 3,422.12 3,437.25 3,419.75 3,434.40 0.0M
2021-06-22 3,400.13 3,423.18 3,392.97 3,422.88 0.0M
2021-06-19 3,399.28 3,400.18 3,385.65 3,386.35 0.0M
2021-06-18 3,427.83 3,435.72 3,406.89 3,427.91 0.0M
2021-06-17 3,439.23 3,439.23 3,409.45 3,425.29 0.0M
2021-06-16 3,439.55 3,439.55 3,431.15 3,435.14 0.0M
2021-06-15 3,435.43 3,438.78 3,428.51 3,438.73 0.0M
2021-06-12 3,431.96 3,435.52 3,426.56 3,435.47 0.0M
2021-06-11 3,423.96 3,430.21 3,415.77 3,428.32 0.0M
2021-06-10 3,421.50 3,421.72 3,411.67 3,411.69 0.0M
2021-06-09 3,420.70 3,421.25 3,405.39 3,416.92 0.0M
2021-06-08 3,416.88 3,417.55 3,409.22 3,416.90 0.0M
2021-06-05 3,405.95 3,417.07 3,405.65 3,415.41 0.0M
2021-06-04 3,385.98 3,398.89 3,374.94 3,392.13 0.0M
2021-06-03 3,398.34 3,404.50 3,393.54 3,399.95 0.0M
2021-06-02 3,409.61 3,409.94 3,389.90 3,393.69 0.0M
2021-05-29 3,397.81 3,401.72 3,393.84 3,393.84 0.0M
2021-05-28 3,393.54 3,396.32 3,388.65 3,390.96 0.0M
2021-05-27 3,381.59 3,387.59 3,375.61 3,385.10 0.0M
2021-05-26 3,387.42 3,390.02 3,374.34 3,377.46 0.0M
2021-05-25 3,369.90 3,388.37 3,369.89 3,382.06 0.0M
2021-05-22 3,360.39 3,363.18 3,353.33 3,354.31 0.0M
2021-05-21 3,329.37 3,364.74 3,329.37 3,353.87 0.0M
2021-05-20 3,284.23 3,318.84 3,274.76 3,318.49 0.0M
2021-05-19 3,359.51 3,359.51 3,327.51 3,327.71 0.0M
2021-05-18 3,356.05 3,361.88 3,338.97 3,355.56 0.0M
2021-05-15 3,339.77 3,369.42 3,338.44 3,363.00 0.0M
2021-05-14 3,292.33 3,328.73 3,292.33 3,313.75 0.0M
2021-05-13 3,322.41 3,329.07 3,268.75 3,273.23 0.0M
2021-05-12 3,329.94 3,348.12 3,310.82 3,341.56 0.0M
2021-05-11 3,394.68 3,396.69 3,366.79 3,366.80 0.0M
2021-05-08 3,374.24 3,394.88 3,373.62 3,393.29 0.0M
2021-05-07 3,350.95 3,373.18 3,335.70 3,373.16 0.0M
2021-05-06 3,360.74 3,363.19 3,344.22 3,349.61 0.0M
2021-05-05 3,351.71 3,353.35 3,319.39 3,346.23 0.0M
2021-05-04 3,369.58 3,371.83 3,361.02 3,364.27 0.0M
2021-05-01 3,356.71 3,363.60 3,349.36 3,352.18 0.0M
2021-04-30 3,373.88 3,373.97 3,349.44 3,370.56 0.0M
2021-04-29 3,359.70 3,364.67 3,354.20 3,354.52 0.0M
2021-04-28 3,356.55 3,358.88 3,347.71 3,355.09 0.0M
2021-04-27 3,353.98 3,357.41 3,350.79 3,353.62 0.0M
2021-04-24 3,322.99 3,355.87 3,322.99 3,348.55 0.0M
2021-04-23 3,340.83 3,346.74 3,309.15 3,318.04 0.0M
2021-04-22 3,313.96 3,342.86 3,311.36 3,342.72 0.0M
2021-04-21 3,327.96 3,330.98 3,304.20 3,316.85 0.0M
2021-04-20 3,343.04 3,344.85 3,324.86 3,333.99 0.0M
2021-04-17 3,347.04 3,347.04 3,347.04 3,347.04 0.0M
2021-04-16 3,354.27 3,355.79 3,352.96 3,355.34 0.0M
2021-04-15 3,354.02 3,355.20 3,351.82 3,352.62 0.0M
2021-04-14 3,353.21 3,354.83 3,352.53 3,353.48 0.0M
2021-04-13 3,353.60 3,353.97 3,351.21 3,352.98 0.0M
2021-04-10 3,349.35 3,352.97 3,348.47 3,352.97 0.0M
2021-04-09 3,349.45 3,349.80 3,346.59 3,348.59 0.0M
2021-04-08 3,344.21 3,347.45 3,342.95 3,345.97 0.0M
2021-04-07 3,342.25 3,344.33 3,341.01 3,342.58 0.0M
2021-04-06 3,337.52 3,343.46 3,337.15 3,343.03 0.0M
2021-04-02 3,320.70 3,329.42 3,319.43 3,328.99 0.0M
2021-04-01 3,304.57 3,315.83 3,304.47 3,304.75 0.0M
2021-03-31 3,296.26 3,301.72 3,285.30 3,297.03 0.0M
2021-03-30 3,298.17 3,304.08 3,284.12 3,299.19 0.0M
2021-03-27 3,275.24 3,303.19 3,269.02 3,301.58 0.0M
2021-03-26 3,237.08 3,271.16 3,223.71 3,264.79 0.0M
2021-03-25 3,273.53 3,283.28 3,249.26 3,249.30 0.0M
2021-03-24 3,276.75 3,286.51 3,255.97 3,262.89 0.0M
2021-03-23 3,265.06 3,287.03 3,262.28 3,280.30 0.0M
2021-03-20 3,260.59 3,260.59 3,260.59 3,260.59 0.0M
2021-03-19 3,286.15 3,303.31 3,256.20 3,259.06 0.0M
2021-03-18 3,281.31 3,309.86 3,274.29 3,304.11 0.0M
2021-03-17 3,300.50 3,305.23 3,287.38 3,294.17 0.0M
2021-03-16 3,279.70 3,297.57 3,263.64 3,297.02 0.0M
2021-03-13 3,258.99 3,277.62 3,254.63 3,276.48 0.0M
2021-03-12 3,261.48 3,281.72 3,257.10 3,270.01 0.0M
2021-03-11 3,246.47 3,252.84 3,228.87 3,239.56 0.0M
2021-03-10 3,212.76 3,241.53 3,206.20 3,220.10 0.0M
2021-03-09 3,199.45 3,223.41 3,175.70 3,176.56 0.0M
2021-03-06 3,161.80 3,200.52 3,101.98 3,192.82 0.0M
2021-03-05 3,175.60 3,193.13 3,096.00 3,133.15 0.0M
2021-03-04 3,210.09 3,215.34 3,172.77 3,172.98 0.0M
2021-03-03 3,236.75 3,237.25 3,211.25 3,211.37 0.0M
2021-03-02 3,209.61 3,240.62 3,205.83 3,233.80 0.0M
2021-02-27 3,188.58 3,201.66 3,145.15 3,155.57 0.0M
2021-02-26 3,234.88 3,243.29 3,149.20 3,174.11 0.0M
2021-02-25 3,206.62 3,245.78 3,197.46 3,244.90 0.0M
2021-02-24 3,189.56 3,223.80 3,156.51 3,213.52 0.0M
2021-02-23 3,212.01 3,228.40 3,207.82 3,209.08 0.0M
2021-02-20 3,229.21 3,229.21 3,229.21 3,229.21 0.0M
2021-02-19 3,237.66 3,241.46 3,234.00 3,240.08 0.0M
2021-02-18 3,233.65 3,240.06 3,231.73 3,238.96 0.0M
2021-02-17 3,238.61 3,239.53 3,234.06 3,238.60 0.0M
2021-02-13 3,227.71 3,236.33 3,227.30 3,234.82 0.0M
2021-02-12 3,227.13 3,229.18 3,218.02 3,228.42 0.0M
2021-02-11 3,227.84 3,228.94 3,211.03 3,222.43 0.0M
2021-02-10 3,221.48 3,225.93 3,220.33 3,223.14 0.0M
2021-02-09 3,220.61 3,223.98 3,216.80 3,223.97 0.0M
2021-02-06 3,211.14 3,215.29 3,205.14 3,213.67 0.0M
2021-02-05 3,192.51 3,204.33 3,190.98 3,203.91 0.0M
2021-02-04 3,183.04 3,190.52 3,172.41 3,180.82 0.0M
2021-02-03 3,165.64 3,182.90 3,165.45 3,176.46 0.0M
2021-02-02 3,129.78 3,148.70 3,107.76 3,142.70 0.0M
2021-01-30 3,124.86 3,138.06 3,079.57 3,104.77 0.0M
2021-01-29 3,132.27 3,165.90 3,132.27 3,141.04 0.0M
2021-01-28 3,147.24 3,156.39 3,098.84 3,112.06 0.0M
2021-01-27 3,184.83 3,185.93 3,175.05 3,175.76 0.0M
2021-01-26 3,178.79 3,180.64 3,145.08 3,178.12 0.0M
2021-01-23 3,167.73 3,177.47 3,165.50 3,172.90 0.0M
2021-01-22 3,177.13 3,179.46 3,170.59 3,175.37 0.0M
2021-01-21 3,159.44 3,176.55 3,159.19 3,173.08 0.0M
2021-01-20 3,148.93 3,150.53 3,136.69 3,148.25 0.0M
2021-01-16 3,127.14 3,127.14 3,127.14 3,127.14 0.0M
2021-01-15 3,139.33 3,141.54 3,133.56 3,135.24 0.0M
2021-01-14 3,131.14 3,137.92 3,126.54 3,135.58 0.0M
2021-01-13 3,125.98 3,129.88 3,113.77 3,128.60 0.0M
2021-01-12 3,115.64 3,127.08 3,114.93 3,121.53 0.0M
2021-01-09 3,126.04 3,127.95 3,111.57 3,127.10 0.0M
2021-01-08 3,107.16 3,121.75 3,107.16 3,118.87 0.0M
2021-01-07 3,070.11 3,109.71 3,064.28 3,086.54 0.0M
2021-01-06 3,055.02 3,080.82 3,054.01 3,074.82 0.0M
2021-01-05 3,094.43 3,094.78 3,026.21 3,054.88 0.0M
2021-01-01 3,073.82 3,088.09 3,070.57 3,087.54 0.0M