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
2025-09-29 4,998.39 5,003.60 4,985.81 4,994.37 0.0M
2025-09-26 4,964.88 4,984.38 4,956.57 4,983.74 0.0M
2025-09-25 4,948.47 4,963.98 4,933.14 4,950.94 0.0M
2025-09-24 4,987.11 4,987.87 4,961.72 4,970.38 0.0M
2025-09-22 4,979.12 4,999.26 4,976.47 4,997.59 0.0M
2025-09-19 4,973.27 4,985.07 4,973.16 4,983.00 0.0M
2025-09-18 4,963.47 4,970.38 4,945.24 4,968.43 0.0M
2025-09-17 4,966.19 4,966.63 4,960.14 4,961.85 0.0M
2025-09-16 4,963.28 4,964.97 4,959.30 4,962.75 0.0M
2025-09-13 4,951.89 4,958.39 4,950.31 4,953.46 0.0M
2025-09-12 4,935.90 4,951.66 4,932.94 4,950.97 0.0M
2025-09-11 4,927.09 4,935.10 4,915.97 4,924.31 0.0M
2025-09-10 4,904.68 4,916.34 4,895.45 4,913.48 0.0M
2025-09-09 4,899.60 4,909.60 4,895.00 4,901.67 0.0M
2025-09-07 4,914.02 4,892.03 4,892.03 4,892.03 0.0M
2025-09-06 4,914.02 4,916.99 4,865.53 4,892.03 0.0M
2025-09-05 4,872.63 4,899.72 4,866.90 4,899.69 0.0M
2025-09-04 4,859.65 4,868.80 4,845.22 4,866.53 0.0M
2025-09-03 4,812.75 4,843.44 4,804.59 4,843.43 0.0M
2025-08-30 4,884.08 4,885.41 4,858.10 4,868.37 0.0M
2025-08-29 4,885.91 4,893.04 4,870.93 4,889.68 0.0M
2025-08-28 4,863.79 4,878.92 4,863.79 4,876.43 0.0M
2025-08-27 4,848.06 4,869.01 4,846.06 4,868.25 0.0M
2025-08-26 4,858.79 4,867.81 4,851.80 4,851.82 0.0M
2025-08-23 4,813.22 4,869.87 4,813.22 4,864.87 0.0M
2025-08-22 4,800.75 4,818.11 4,790.78 4,802.90 0.0M
2025-08-21 4,823.24 4,824.68 4,785.25 4,819.30 0.0M
2025-08-20 4,848.08 4,853.21 4,820.96 4,827.78 0.0M
2025-08-19 4,844.63 4,850.28 4,840.90 4,848.00 0.0M
2025-08-16 4,844.73 4,852.30 4,843.08 4,844.07 0.0M
2025-08-15 4,863.34 4,869.62 4,861.06 4,869.06 0.0M
2025-08-14 4,864.21 4,866.10 4,859.95 4,865.73 0.0M
2025-08-13 4,840.34 4,858.81 4,830.83 4,858.77 0.0M
2025-08-12 4,828.25 4,837.20 4,815.45 4,820.03 0.0M
2025-08-09 4,810.83 4,828.89 4,807.93 4,826.60 0.0M
2025-08-08 4,814.96 4,820.17 4,775.73 4,794.74 0.0M
2025-08-07 4,771.35 4,801.71 4,768.94 4,796.92 0.0M
2025-08-06 4,787.05 4,797.03 4,758.66 4,766.54 0.0M
2025-08-05 4,752.41 4,784.92 4,752.41 4,784.59 0.0M
2025-08-02 4,743.59 4,743.66 4,702.06 4,720.96 0.0M
2025-08-01 4,813.87 4,819.38 4,776.00 4,782.08 0.0M
2025-07-31 4,797.48 4,807.74 4,778.29 4,793.08 0.0M
2025-07-30 4,813.97 4,813.97 4,792.33 4,795.40 0.0M
2025-07-29 4,806.16 4,806.64 4,796.31 4,803.50 0.0M
2025-07-26 4,790.57 4,800.95 4,789.00 4,797.90 0.0M
2025-07-25 4,788.87 4,791.75 4,782.24 4,782.24 0.0M
2025-07-24 4,763.84 4,780.05 4,759.02 4,779.29 0.0M
2025-07-23 4,746.97 4,756.27 4,734.63 4,753.25 0.0M
2025-07-22 4,751.30 4,763.85 4,747.34 4,747.83 0.0M
2025-07-19 4,741.87 4,741.90 4,733.99 4,741.19 0.0M
2025-07-18 4,758.70 4,760.59 4,756.13 4,756.13 0.0M
2025-07-17 4,756.75 4,760.15 4,749.37 4,757.98 0.0M
2025-07-16 4,757.29 4,758.42 4,754.52 4,755.77 0.0M
2025-07-15 4,753.52 4,755.94 4,751.62 4,753.02 0.0M
2025-07-12 4,750.84 4,754.02 4,748.86 4,753.82 0.0M
2025-07-11 4,749.48 4,752.16 4,746.89 4,751.57 0.0M
2025-07-10 4,745.78 4,748.70 4,742.26 4,748.58 0.0M
2025-07-09 4,738.43 4,742.93 4,736.72 4,739.74 0.0M
2025-07-08 4,738.06 4,739.19 4,726.65 4,734.66 0.0M
2025-07-04 4,734.85 4,740.00 4,733.90 4,739.99 0.0M
2025-07-03 4,719.46 4,728.08 4,717.18 4,728.08 0.0M
2025-07-02 4,715.33 4,722.17 4,713.23 4,719.12 0.0M
2025-07-01 4,716.03 4,721.87 4,712.02 4,721.87 0.0M
2025-06-28 4,705.75 4,712.74 4,696.51 4,711.13 0.0M
2025-06-27 4,689.93 4,699.48 4,686.62 4,696.98 0.0M
2025-06-26 4,684.36 4,685.49 4,674.45 4,679.41 0.0M
2025-06-25 4,665.43 4,681.08 4,662.41 4,677.60 0.0M
2025-06-24 4,611.19 4,645.77 4,595.80 4,644.27 0.0M
2025-06-21 4,610.68 4,616.56 4,599.69 4,610.33 0.0M
2025-06-19 4,619.67 4,640.33 4,611.72 4,617.45 0.0M
2025-06-18 4,634.29 4,640.54 4,608.16 4,613.65 0.0M
2025-06-17 4,633.24 4,650.86 4,633.24 4,644.31 0.0M
2025-06-14 4,616.07 4,631.54 4,595.25 4,604.18 0.0M
2025-06-13 4,621.82 4,639.52 4,617.85 4,639.52 0.0M
2025-06-12 4,639.66 4,643.49 4,615.12 4,626.60 0.0M
2025-06-11 4,620.06 4,633.18 4,612.17 4,631.89 0.0M
2025-06-10 4,612.29 4,621.06 4,605.19 4,613.99 0.0M
2025-06-07 4,602.88 4,612.78 4,594.58 4,607.45 0.0M
2025-06-06 4,594.76 4,601.19 4,556.07 4,567.59 0.0M
2025-06-05 4,588.97 4,593.74 4,579.95 4,585.09 0.0M
2025-06-04 4,564.69 4,586.05 4,557.93 4,582.20 0.0M
2025-06-03 4,536.23 4,561.94 4,513.38 4,560.81 0.0M
2025-05-31 4,529.37 4,548.68 4,497.90 4,544.48 0.0M
2025-05-30 4,552.59 4,553.27 4,513.60 4,540.27 0.0M
2025-05-29 4,549.07 4,554.35 4,520.64 4,524.60 0.0M
2025-05-28 4,510.98 4,543.90 4,500.84 4,542.71 0.0M
2025-05-24 4,439.51 4,479.70 4,439.51 4,462.10 0.0M
2025-05-23 4,484.17 4,510.42 4,475.44 4,488.16 0.0M
2025-05-22 4,523.84 4,543.73 4,478.27 4,488.10 0.0M
2025-05-21 4,546.27 4,549.54 4,526.60 4,543.99 0.0M
2025-05-20 4,516.96 4,553.88 4,515.31 4,553.45 0.0M
2025-05-17 4,537.44 4,550.32 4,536.75 4,550.30 0.0M
2025-05-16 4,541.39 4,546.18 4,539.51 4,543.10 0.0M
2025-05-15 4,544.57 4,545.50 4,540.02 4,543.87 0.0M
2025-05-14 4,541.51 4,545.05 4,538.98 4,543.29 0.0M
2025-05-13 4,538.87 4,543.78 4,537.38 4,540.88 0.0M
2025-05-10 4,531.06 4,534.06 4,526.06 4,531.55 0.0M
2025-05-09 4,524.42 4,533.40 4,519.73 4,523.63 0.0M
2025-05-08 4,509.79 4,519.86 4,498.66 4,517.02 0.0M
2025-05-07 4,504.07 4,515.07 4,501.27 4,510.14 0.0M
2025-05-06 4,509.40 4,519.83 4,506.20 4,512.25 0.0M
2025-05-03 4,506.55 4,516.23 4,504.12 4,516.22 0.0M
2025-05-02 4,493.99 4,501.45 4,486.95 4,493.10 0.0M
2025-05-01 4,446.27 4,482.29 4,423.97 4,482.29 0.0M
2025-04-30 4,453.84 4,478.94 4,453.84 4,477.14 0.0M
2025-04-29 4,462.10 4,468.53 4,435.62 4,462.35 0.0M
2025-04-26 4,435.53 4,456.55 4,423.95 4,456.52 0.0M
2025-04-25 4,385.97 4,433.73 4,383.76 4,433.43 0.0M
2025-04-24 4,400.91 4,421.68 4,365.64 4,382.51 0.0M
2025-04-23 4,280.63 4,338.24 4,280.63 4,329.03 0.0M
2025-04-22 4,293.09 4,293.09 4,200.65 4,242.34 0.0M
2025-04-18 4,328.34 4,346.68 4,317.41 4,323.61 0.0M
2025-04-17 4,369.09 4,388.87 4,270.15 4,314.59 0.0M
2025-04-16 4,428.15 4,457.07 4,405.46 4,413.44 0.0M
2025-04-15 4,459.70 4,461.24 4,381.68 4,419.06 0.0M
2025-04-12 4,299.97 4,398.31 4,269.31 4,385.17 0.0M
2025-04-11 4,367.43 4,371.73 4,182.92 4,306.53 0.0M
2025-04-10 4,054.79 4,473.60 4,046.31 4,457.02 0.0M
2025-04-09 4,277.29 4,305.07 4,014.54 4,073.11 0.0M
2025-04-08 4,005.25 4,284.90 3,952.37 4,137.50 0.0M
2025-04-05 4,305.03 4,308.74 4,144.44 4,147.45 0.0M
2025-04-04 4,480.07 4,488.09 4,404.17 4,408.31 0.0M
2025-04-03 4,541.07 4,618.28 4,540.66 4,605.39 0.0M
2025-04-02 4,552.66 4,590.63 4,529.78 4,580.94 0.0M
2025-04-01 4,502.02 4,574.99 4,478.02 4,565.89 0.0M
2025-03-29 4,602.58 4,607.87 4,536.68 4,543.22 0.0M
2025-03-28 4,610.70 4,630.33 4,596.44 4,610.84 0.0M
2025-03-27 4,645.69 4,650.53 4,608.34 4,619.73 0.0M
2025-03-26 4,646.53 4,649.10 4,639.30 4,647.92 0.0M
2025-03-25 4,619.06 4,643.05 4,616.94 4,642.11 0.0M
2025-03-22 4,561.57 4,589.99 4,560.98 4,589.97 0.0M
2025-03-21 4,571.72 4,633.84 4,570.91 4,594.94 0.0M
2025-03-20 4,572.11 4,636.09 4,561.68 4,604.44 0.0M
2025-03-19 4,583.02 4,586.12 4,541.50 4,555.17 0.0M
2025-03-18 4,568.89 4,626.98 4,568.89 4,604.06 0.0M
2025-03-15 4,520.21 4,579.25 4,512.61 4,574.36 0.0M
2025-03-14 4,530.07 4,540.07 4,464.53 4,478.21 0.0M
2025-03-13 4,564.86 4,575.49 4,497.90 4,540.91 0.0M
2025-03-12 4,545.25 4,569.83 4,484.24 4,518.65 0.0M
2025-03-11 4,614.32 4,623.66 4,512.33 4,553.06 0.0M
2025-03-08 4,643.12 4,688.05 4,593.98 4,678.37 0.0M
2025-03-07 4,674.98 4,710.34 4,630.11 4,651.80 0.0M
2025-03-06 4,688.88 4,749.64 4,655.14 4,735.46 0.0M
2025-03-05 4,702.39 4,752.48 4,646.45 4,683.21 0.0M
2025-03-04 4,831.02 4,844.06 4,708.34 4,739.27 0.0M
2025-03-01 4,746.46 4,824.08 4,729.41 4,820.54 0.0M
2025-02-28 4,841.91 4,846.23 4,745.65 4,746.74 0.0M
2025-02-27 4,826.99 4,857.11 4,801.15 4,818.46 0.0M
2025-02-26 4,838.71 4,843.96 4,782.69 4,818.14 0.0M
2025-02-25 4,872.88 4,878.63 4,831.17 4,837.15 0.0M
2025-02-22 4,902.67 4,903.24 4,853.22 4,857.29 0.0M
2025-02-21 4,930.96 4,931.19 4,901.13 4,927.31 0.0M
2025-02-20 4,918.85 4,933.55 4,916.77 4,932.79 0.0M
2025-02-19 4,916.27 4,924.58 4,907.24 4,924.55 0.0M
2025-02-15 4,910.72 4,914.55 4,905.69 4,912.64 0.0M
2025-02-14 4,875.43 4,905.76 4,866.44 4,905.16 0.0M
2025-02-13 4,834.27 4,873.03 4,832.03 4,867.02 0.0M
2025-02-12 4,861.96 4,878.06 4,859.53 4,873.68 0.0M
2025-02-11 4,863.03 4,874.87 4,855.93 4,871.42 0.0M
2025-02-08 4,876.99 4,885.13 4,836.27 4,841.24 0.0M
2025-02-07 4,863.90 4,872.18 4,850.46 4,872.18 0.0M
2025-02-06 4,833.01 4,857.18 4,821.31 4,856.85 0.0M
2025-02-05 4,809.47 4,840.58 4,807.32 4,838.82 0.0M
2025-02-04 4,774.41 4,823.63 4,759.03 4,806.77 0.0M
2025-02-01 4,866.77 4,875.04 4,828.08 4,835.75 0.0M
2025-01-31 4,843.44 4,858.77 4,827.31 4,850.52 0.0M
2025-01-30 4,838.31 4,841.89 4,814.66 4,831.16 0.0M
2025-01-29 4,821.05 4,846.95 4,801.20 4,844.73 0.0M
2025-01-28 4,789.68 4,815.40 4,789.68 4,810.46 0.0M
2025-01-25 4,865.42 4,868.20 4,853.34 4,860.46 0.0M
2025-01-24 4,844.52 4,863.05 4,844.40 4,863.03 0.0M
2025-01-23 4,843.91 4,853.46 4,843.39 4,849.11 0.0M
2025-01-22 4,813.55 4,830.95 4,804.04 4,829.20 0.0M
2025-01-18 4,800.87 4,806.39 4,795.67 4,796.46 0.0M
2025-01-17 4,761.87 4,767.73 4,740.97 4,746.36 0.0M
2025-01-16 4,735.08 4,764.11 4,726.68 4,755.90 0.0M
2025-01-15 4,684.36 4,692.52 4,640.43 4,669.99 0.0M
2025-01-14 4,618.31 4,666.34 4,615.78 4,664.79 0.0M
2025-01-11 4,693.83 4,695.91 4,641.54 4,657.18 0.0M
2025-01-09 4,711.03 4,730.13 4,691.18 4,724.84 0.0M
2025-01-08 4,771.16 4,772.82 4,702.09 4,715.57 0.0M
2025-01-07 4,765.42 4,781.14 4,748.87 4,757.79 0.0M
2025-01-04 4,705.06 4,739.69 4,698.38 4,736.48 0.0M
2025-01-03 4,713.72 4,726.06 4,653.22 4,682.20 0.0M
2025-01-01 4,716.86 4,721.32 4,681.62 4,690.29 0.0M