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
2024-12-31 4,699.51 4,726.12 4,679.02 4,705.33 0.0M
2024-12-28 4,756.37 4,757.71 4,717.46 4,740.77 0.0M
2024-12-27 4,764.21 4,776.04 4,756.39 4,771.47 0.0M
2024-12-25 4,738.55 4,772.01 4,737.69 4,771.96 0.0M
2024-12-24 4,712.04 4,734.30 4,686.84 4,732.64 0.0M
2024-12-21 4,721.59 4,728.60 4,697.80 4,702.79 0.0M
2024-12-20 4,683.19 4,694.49 4,640.84 4,641.64 0.0M
2024-12-19 4,749.24 4,753.47 4,639.76 4,642.09 0.0M
2024-12-18 4,744.91 4,749.10 4,742.43 4,748.21 0.0M
2024-12-17 4,749.60 4,752.49 4,747.01 4,749.83 0.0M
2024-12-14 4,747.86 4,749.96 4,738.95 4,746.11 0.0M
2024-12-13 4,744.70 4,746.10 4,739.59 4,739.59 0.0M
2024-12-12 4,739.19 4,745.44 4,738.90 4,744.37 0.0M
2024-12-11 4,733.97 4,737.17 4,726.86 4,727.78 0.0M
2024-12-10 4,737.56 4,741.09 4,730.34 4,730.61 0.0M
2024-12-07 4,736.73 4,740.03 4,735.73 4,740.03 0.0M
2024-12-06 4,731.67 4,734.20 4,730.00 4,730.27 0.0M
2024-12-05 4,727.84 4,731.38 4,724.93 4,730.75 0.0M
2024-12-04 4,718.30 4,721.69 4,713.67 4,720.80 0.0M
2024-12-03 4,714.62 4,719.60 4,711.75 4,717.08 0.0M
2024-11-30 4,699.06 4,711.89 4,699.06 4,707.25 0.0M
2024-11-28 4,696.81 4,700.75 4,686.70 4,694.46 0.0M
2024-11-27 4,689.52 4,700.84 4,687.49 4,700.76 0.0M
2024-11-26 4,685.78 4,693.40 4,670.47 4,684.00 0.0M
2024-11-23 4,657.38 4,673.15 4,655.65 4,672.36 0.0M
2024-11-22 4,653.75 4,660.23 4,620.78 4,654.64 0.0M
2024-11-21 4,636.71 4,638.81 4,603.64 4,636.18 0.0M
2024-11-20 4,607.12 4,641.46 4,603.43 4,637.40 0.0M
2024-11-19 4,610.57 4,633.14 4,608.37 4,625.39 0.0M
2024-11-16 4,606.03 4,612.53 4,597.07 4,609.36 0.0M
2024-11-15 4,690.46 4,692.10 4,664.14 4,669.04 0.0M
2024-11-14 4,683.33 4,692.78 4,673.46 4,684.65 0.0M
2024-11-13 4,682.75 4,685.70 4,666.23 4,677.82 0.0M
2024-11-12 4,681.01 4,683.58 4,674.75 4,679.31 0.0M
2024-11-09 4,669.11 4,680.94 4,668.41 4,674.32 0.0M
2024-11-08 4,646.51 4,664.97 4,646.51 4,661.67 0.0M
2024-11-07 4,610.90 4,637.83 4,596.37 4,634.88 0.0M
2024-11-06 4,490.72 4,532.38 4,490.72 4,532.13 0.0M
2024-11-05 4,490.34 4,499.93 4,467.18 4,479.69 0.0M
2024-11-02 4,491.07 4,520.39 4,487.30 4,490.62 0.0M
2024-11-01 4,514.61 4,518.62 4,470.61 4,472.31 0.0M
2024-10-31 4,552.14 4,567.00 4,543.39 4,544.03 0.0M
2024-10-30 4,543.45 4,564.86 4,536.45 4,555.69 0.0M
2024-10-29 4,559.67 4,563.38 4,550.50 4,550.52 0.0M
2024-10-26 4,560.81 4,573.19 4,534.00 4,540.10 0.0M
2024-10-25 4,540.43 4,544.89 4,523.17 4,540.84 0.0M
2024-10-24 4,553.29 4,554.67 4,507.02 4,531.28 0.0M
2024-10-23 4,546.38 4,569.07 4,544.26 4,563.23 0.0M
2024-10-22 4,565.66 4,570.73 4,546.43 4,563.79 0.0M
2024-10-19 4,564.62 4,572.26 4,563.76 4,568.94 0.0M
2024-10-18 4,567.44 4,567.98 4,564.20 4,565.71 0.0M
2024-10-17 4,552.77 4,563.70 4,551.30 4,563.31 0.0M
2024-10-16 4,557.69 4,561.73 4,546.20 4,550.09 0.0M
2024-10-15 4,552.78 4,559.39 4,551.66 4,555.92 0.0M
2024-10-12 4,527.63 4,546.96 4,527.63 4,544.33 0.0M
2024-10-11 4,519.97 4,529.55 4,515.92 4,524.75 0.0M
2024-10-10 4,503.99 4,525.40 4,501.73 4,523.62 0.0M
2024-10-09 4,485.63 4,506.21 4,482.40 4,501.88 0.0M
2024-10-08 4,491.78 4,494.43 4,462.13 4,468.50 0.0M
2024-10-05 4,492.11 4,500.15 4,469.99 4,500.07 0.0M
2024-10-04 4,462.23 4,476.57 4,450.75 4,465.26 0.0M
2024-10-03 4,458.60 4,474.81 4,446.37 4,470.21 0.0M
2024-10-02 4,491.09 4,491.09 4,449.15 4,467.35 0.0M
2024-10-01 4,477.16 4,496.67 4,463.82 4,496.30 0.0M
2024-09-28 4,490.39 4,495.10 4,476.26 4,481.50 0.0M
2024-09-27 4,492.19 4,493.03 4,472.47 4,485.34 0.0M
2024-09-26 4,480.62 4,482.61 4,467.55 4,474.00 0.0M
2024-09-25 4,473.56 4,479.54 4,457.62 4,477.97 0.0M
2024-09-24 4,462.90 4,470.60 4,459.48 4,468.86 0.0M
2024-09-21 4,450.70 4,463.19 4,444.99 4,456.64 0.0M
2024-09-20 4,448.74 4,453.58 4,444.33 4,452.69 0.0M
2024-09-19 4,412.62 4,434.30 4,402.67 4,411.56 0.0M
2024-09-18 4,420.46 4,426.19 4,400.09 4,410.67 0.0M
2024-09-17 4,404.09 4,412.31 4,395.16 4,410.58 0.0M
2024-09-14 4,391.13 4,409.63 4,390.05 4,406.13 0.0M
2024-09-13 4,357.22 4,387.80 4,346.07 4,385.84 0.0M
2024-09-12 4,311.10 4,361.86 4,249.96 4,358.90 0.0M
2024-09-11 4,314.18 4,318.16 4,276.52 4,316.90 0.0M
2024-09-10 4,281.37 4,307.86 4,270.86 4,298.68 0.0M
2024-09-07 4,327.07 4,331.85 4,245.03 4,249.38 0.0M
2024-09-06 4,327.59 4,344.57 4,300.97 4,317.58 0.0M
2024-09-05 4,317.40 4,346.98 4,314.60 4,326.28 0.0M
2024-09-04 4,377.12 4,378.91 4,312.70 4,329.64 0.0M
2024-08-31 4,379.31 4,394.43 4,361.86 4,393.94 0.0M
2024-08-30 4,369.57 4,386.80 4,358.73 4,363.27 0.0M
2024-08-29 4,373.46 4,374.34 4,340.63 4,357.80 0.0M
2024-08-28 4,361.01 4,376.36 4,357.08 4,374.68 0.0M
2024-08-27 4,377.73 4,381.15 4,360.22 4,367.45 0.0M
2024-08-24 4,357.43 4,373.99 4,349.53 4,373.42 0.0M
2024-08-23 4,371.67 4,372.05 4,333.58 4,338.22 0.0M
2024-08-22 4,357.40 4,366.45 4,347.47 4,362.94 0.0M
2024-08-21 4,356.71 4,363.18 4,346.41 4,351.64 0.0M
2024-08-20 4,333.80 4,359.01 4,330.65 4,359.00 0.0M
2024-08-17 4,325.04 4,334.22 4,325.04 4,330.40 0.0M
2024-08-16 4,298.57 4,325.71 4,292.39 4,323.60 0.0M
2024-08-15 4,247.31 4,259.92 4,223.21 4,253.93 0.0M
2024-08-14 4,196.72 4,238.52 4,193.85 4,237.39 0.0M
2024-08-13 4,179.24 4,188.05 4,151.65 4,167.33 0.0M
2024-08-10 4,142.99 4,177.64 4,132.80 4,166.54 0.0M
2024-08-09 4,096.37 4,152.67 4,079.82 4,146.55 0.0M
2024-08-08 4,132.76 4,154.24 4,050.09 4,053.08 0.0M
2024-08-07 4,059.16 4,140.18 4,049.03 4,084.35 0.0M
2024-08-06 3,990.94 4,091.53 3,988.07 4,042.25 0.0M
2024-08-03 4,183.06 4,192.25 4,130.71 4,165.26 0.0M
2024-08-02 4,303.07 4,315.83 4,212.15 4,238.73 0.0M
2024-08-01 4,277.84 4,306.39 4,270.85 4,289.82 0.0M
2024-07-31 4,256.50 4,266.29 4,204.81 4,230.64 0.0M
2024-07-30 4,253.74 4,264.72 4,235.26 4,249.09 0.0M
2024-07-27 4,226.00 4,262.84 4,224.14 4,246.08 0.0M
2024-07-26 4,222.53 4,263.59 4,193.86 4,200.41 0.0M
2024-07-25 4,274.08 4,274.80 4,215.78 4,219.40 0.0M
2024-07-24 4,306.12 4,316.84 4,299.23 4,302.03 0.0M
2024-07-23 4,291.12 4,308.20 4,284.88 4,305.20 0.0M
2024-07-20 4,281.65 4,284.12 4,263.23 4,268.73 0.0M
2024-07-19 4,311.40 4,314.75 4,276.37 4,291.93 0.0M
2024-07-18 4,307.65 4,310.86 4,302.60 4,305.92 0.0M
2024-07-17 4,311.18 4,314.23 4,310.27 4,313.95 0.0M
2024-07-16 4,309.18 4,311.96 4,306.07 4,307.26 0.0M
2024-07-13 4,297.81 4,310.11 4,296.92 4,303.75 0.0M
2024-07-12 4,304.08 4,305.14 4,289.38 4,293.94 0.0M
2024-07-11 4,292.14 4,302.08 4,291.56 4,302.08 0.0M
2024-07-10 4,288.20 4,291.06 4,286.18 4,287.05 0.0M
2024-07-09 4,282.73 4,286.59 4,279.21 4,284.61 0.0M
2024-07-06 4,268.02 4,281.28 4,264.29 4,280.28 0.0M
2024-07-04 4,250.88 4,265.65 4,250.88 4,265.34 0.0M
2024-07-03 4,219.09 4,249.63 4,219.09 4,249.42 0.0M
2024-07-02 4,225.48 4,230.86 4,208.05 4,229.02 0.0M
2024-06-29 4,230.82 4,249.05 4,209.56 4,215.84 0.0M
2024-06-28 4,222.57 4,230.32 4,217.39 4,226.84 0.0M
2024-06-27 4,208.91 4,225.04 4,206.10 4,222.91 0.0M
2024-06-26 4,209.51 4,217.67 4,201.84 4,215.71 0.0M
2024-06-25 4,207.69 4,223.65 4,201.38 4,201.44 0.0M
2024-06-22 4,216.54 4,216.54 4,204.72 4,210.11 0.0M
2024-06-21 4,209.70 4,210.97 4,207.34 4,208.25 0.0M
2024-06-19 4,206.60 4,209.42 4,205.99 4,206.87 0.0M
2024-06-18 4,196.45 4,206.23 4,194.84 4,204.24 0.0M
2024-06-15 4,189.67 4,197.04 4,185.95 4,196.45 0.0M
2024-06-14 4,193.96 4,196.85 4,182.03 4,196.85 0.0M
2024-06-13 4,184.04 4,194.00 4,182.94 4,188.54 0.0M
2024-06-12 4,146.58 4,162.59 4,135.58 4,162.21 0.0M
2024-06-11 4,140.69 4,156.33 4,137.48 4,153.04 0.0M
2024-06-08 4,137.05 4,158.18 4,134.67 4,145.38 0.0M
2024-06-07 4,145.82 4,147.91 4,134.70 4,144.36 0.0M
2024-06-06 4,120.84 4,143.13 4,111.71 4,143.12 0.0M
2024-06-05 4,095.50 4,110.97 4,084.08 4,107.04 0.0M
2024-06-04 4,110.26 4,114.10 4,067.48 4,101.27 0.0M
2024-06-01 4,074.72 4,098.37 4,036.03 4,096.43 0.0M
2024-05-31 4,079.35 4,084.29 4,057.28 4,066.94 0.0M
2024-05-30 4,087.06 4,097.80 4,084.68 4,086.99 0.0M
2024-05-29 4,116.53 4,118.25 4,096.51 4,112.21 0.0M
2024-05-25 4,098.50 4,114.41 4,094.04 4,111.49 0.0M
2024-05-24 4,127.22 4,127.22 4,079.00 4,086.40 0.0M
2024-05-23 4,112.74 4,115.82 4,094.87 4,107.38 0.0M
2024-05-22 4,099.84 4,115.64 4,099.84 4,114.05 0.0M
2024-05-21 4,102.64 4,112.97 4,101.46 4,104.40 0.0M
2024-05-18 4,097.18 4,101.80 4,089.63 4,101.32 0.0M
2024-05-17 4,108.98 4,110.05 4,107.55 4,108.01 0.0M
2024-05-16 4,105.85 4,107.42 4,105.28 4,105.30 0.0M
2024-05-15 4,100.90 4,105.61 4,099.74 4,105.61 0.0M
2024-05-14 4,100.94 4,102.07 4,099.18 4,100.54 0.0M
2024-05-11 4,099.70 4,101.49 4,097.76 4,100.73 0.0M
2024-05-10 4,092.57 4,097.40 4,089.28 4,096.59 0.0M
2024-05-09 4,081.80 4,089.89 4,081.76 4,089.45 0.0M
2024-05-08 4,085.43 4,089.02 4,083.71 4,087.39 0.0M
2024-05-07 4,073.28 4,083.23 4,073.28 4,083.20 0.0M
2024-05-04 4,060.72 4,065.87 4,050.55 4,063.93 0.0M
2024-05-03 4,023.06 4,032.52 3,995.55 4,028.21 0.0M
2024-05-02 4,005.95 4,042.55 3,995.31 4,000.66 0.0M
2024-05-01 4,041.89 4,046.62 4,007.29 4,007.43 0.0M
2024-04-30 4,046.19 4,049.23 4,035.41 4,048.03 0.0M
2024-04-27 4,026.46 4,043.12 4,023.49 4,038.77 0.0M
2024-04-26 3,984.68 4,014.15 3,974.09 4,008.87 0.0M
2024-04-25 4,023.91 4,027.54 4,006.53 4,020.44 0.0M
2024-04-24 3,994.80 4,020.16 3,994.03 4,017.20 0.0M
2024-04-23 3,969.53 3,997.69 3,956.52 3,982.83 0.0M
2024-04-20 3,962.32 3,970.73 3,942.77 3,951.73 0.0M
2024-04-19 4,000.86 4,017.43 3,974.28 3,981.39 0.0M
2024-04-18 4,029.70 4,033.53 3,978.41 3,989.83 0.0M
2024-04-17 4,021.50 4,034.91 4,004.47 4,012.91 0.0M
2024-04-16 4,096.90 4,102.53 4,013.44 4,020.77 0.0M
2024-04-13 4,094.09 4,102.72 4,055.47 4,067.72 0.0M
2024-04-12 4,099.51 4,124.33 4,076.81 4,117.92 0.0M
2024-04-11 4,085.22 4,102.12 4,076.18 4,090.95 0.0M
2024-04-10 4,122.16 4,123.59 4,086.59 4,116.39 0.0M
2024-04-09 4,112.51 4,118.93 4,106.93 4,111.45 0.0M
2024-04-06 4,081.87 4,116.09 4,081.87 4,108.01 0.0M
2024-04-05 4,129.15 4,132.46 4,072.05 4,073.18 0.0M
2024-04-04 4,101.98 4,118.08 4,101.98 4,109.98 0.0M
2024-04-03 4,104.25 4,107.41 4,093.47 4,105.39 0.0M
2024-04-02 4,126.98 4,130.20 4,116.31 4,124.46 0.0M
2024-03-29 4,121.07 4,128.08 4,119.92 4,126.61 0.0M
2024-03-28 4,115.17 4,121.26 4,106.39 4,119.56 0.0M
2024-03-27 4,109.26 4,112.89 4,098.22 4,098.22 0.0M
2024-03-26 4,103.40 4,108.37 4,102.08 4,104.02 0.0M
2024-03-23 4,108.87 4,112.85 4,105.13 4,108.34 0.0M
2024-03-22 4,111.58 4,114.02 4,106.97 4,108.33 0.0M
2024-03-21 4,075.02 4,099.16 4,072.38 4,098.78 0.0M
2024-03-20 4,052.10 4,075.29 4,048.43 4,074.50 0.0M
2024-03-19 4,062.73 4,070.57 4,055.53 4,057.60 0.0M
2024-03-16 4,037.32 4,043.19 4,029.17 4,038.20 0.0M
2024-03-15 4,033.31 4,034.69 4,026.62 4,031.35 0.0M
2024-03-14 4,030.09 4,032.43 4,028.69 4,030.33 0.0M
2024-03-13 4,020.83 4,030.40 4,011.16 4,029.50 0.0M
2024-03-12 4,004.38 4,011.18 3,995.12 4,008.41 0.0M
2024-03-09 4,019.36 4,024.03 4,003.96 4,008.35 0.0M
2024-03-08 4,008.20 4,016.54 4,005.52 4,015.82 0.0M
2024-03-07 4,000.14 4,004.22 3,989.81 3,995.34 0.0M
2024-03-06 3,996.36 3,998.96 3,970.90 3,982.38 0.0M
2024-03-05 4,004.34 4,009.52 4,002.14 4,004.60 0.0M
2024-03-02 3,991.48 4,004.81 3,988.52 4,004.64 0.0M
2024-03-01 3,985.17 3,992.11 3,970.59 3,991.11 0.0M
2024-02-29 3,969.69 3,976.73 3,966.63 3,972.90 0.0M
2024-02-28 3,972.45 3,977.03 3,964.99 3,975.80 0.0M
2024-02-27 3,978.95 3,980.48 3,969.18 3,969.95 0.0M
2024-02-24 3,979.43 3,981.45 3,970.31 3,974.35 0.0M
2024-02-23 3,951.63 3,972.93 3,949.44 3,971.37 0.0M
2024-02-22 3,900.37 3,914.50 3,889.73 3,913.92 0.0M
2024-02-21 3,916.38 3,919.47 3,894.29 3,908.31 0.0M
2024-02-17 3,940.41 3,943.44 3,922.54 3,926.07 0.0M
2024-02-16 3,937.81 3,939.48 3,936.01 3,937.37 0.0M
2024-02-15 3,934.63 3,936.86 3,931.75 3,936.86 0.0M
2024-02-14 3,928.71 3,933.94 3,923.91 3,930.03 0.0M
2024-02-13 3,932.33 3,935.51 3,930.93 3,931.34 0.0M
2024-02-10 3,931.76 3,935.27 3,930.60 3,934.69 0.0M
2024-02-09 3,928.38 3,932.44 3,927.87 3,928.91 0.0M
2024-02-08 3,924.90 3,929.26 3,923.49 3,927.12 0.0M
2024-02-07 3,919.66 3,921.26 3,915.06 3,921.24 0.0M
2024-02-06 3,917.38 3,919.30 3,908.64 3,917.82 0.0M
2024-02-03 3,905.89 3,918.30 3,902.02 3,917.61 0.0M
2024-02-02 3,885.13 3,900.81 3,878.44 3,900.67 0.0M
2024-02-01 3,897.65 3,899.55 3,872.39 3,872.76 0.0M
2024-01-31 3,901.51 3,904.54 3,899.42 3,902.58 0.0M
2024-01-30 3,888.63 3,901.25 3,887.96 3,900.90 0.0M
2024-01-27 3,887.44 3,892.38 3,884.57 3,889.00 0.0M
2024-01-26 3,884.44 3,888.63 3,878.27 3,886.62 0.0M
2024-01-25 3,886.86 3,889.86 3,876.32 3,876.89 0.0M
2024-01-24 3,870.96 3,877.04 3,866.10 3,876.05 0.0M
2024-01-23 3,866.66 3,871.94 3,863.19 3,866.90 0.0M
2024-01-20 3,841.66 3,859.83 3,838.92 3,859.80 0.0M
2024-01-19 3,803.39 3,826.60 3,791.84 3,823.69 0.0M
2024-01-18 3,784.90 3,793.97 3,771.36 3,790.23 0.0M
2024-01-17 3,811.74 3,820.13 3,795.52 3,810.14 0.0M
2024-01-13 3,823.23 3,826.62 3,808.17 3,819.80 0.0M
2024-01-12 3,822.32 3,823.27 3,786.77 3,814.60 0.0M
2024-01-11 3,800.07 3,815.81 3,797.00 3,813.16 0.0M
2024-01-10 3,782.17 3,801.11 3,778.19 3,796.82 0.0M
2024-01-09 3,757.17 3,798.82 3,757.17 3,798.60 0.0M
2024-01-06 3,747.62 3,769.04 3,741.72 3,752.71 0.0M
2024-01-05 3,752.94 3,771.23 3,744.29 3,744.91 0.0M
2024-01-04 3,765.99 3,771.76 3,751.69 3,754.99 0.0M
2024-01-03 3,775.75 3,784.41 3,765.73 3,778.07 0.0M