CBOE S

BXLFH
🏛️ 미국 →
3,944.23
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 3,938.88 3,948.30 3,926.23 3,944.23 0.0M
2025-09-26 3,925.54 3,942.51 3,918.38 3,930.34 0.0M
2025-09-25 3,902.93 3,919.28 3,892.52 3,905.72 0.0M
2025-09-24 3,922.72 3,930.93 3,907.71 3,910.73 0.0M
2025-09-22 3,915.74 3,935.52 3,915.37 3,934.19 0.0M
2025-09-19 3,929.09 3,943.76 3,918.16 3,935.15 0.0M
2025-09-18 3,906.33 3,932.23 3,904.93 3,924.59 0.0M
2025-09-17 3,902.24 3,905.30 3,886.25 3,900.28 0.0M
2025-09-16 3,916.74 3,923.72 3,901.81 3,904.62 0.0M
2025-09-13 3,911.36 3,919.75 3,906.19 3,908.47 0.0M
2025-09-12 3,878.77 3,919.25 3,878.77 3,919.25 0.0M
2025-09-11 3,874.47 3,888.40 3,864.94 3,875.51 0.0M
2025-09-10 3,866.59 3,896.09 3,865.98 3,884.28 0.0M
2025-09-09 3,865.80 3,875.36 3,857.45 3,871.33 0.0M
2025-09-07 3,916.36 3,865.76 3,865.76 3,865.76 0.0M
2025-09-06 3,916.36 3,919.74 3,853.17 3,865.76 0.0M
2025-09-05 3,893.88 3,913.43 3,890.52 3,912.32 0.0M
2025-09-04 3,885.54 3,890.01 3,867.45 3,886.79 0.0M
2025-09-03 3,880.19 3,888.80 3,861.38 3,888.80 0.0M
2025-08-30 3,900.82 3,911.91 3,896.16 3,904.81 0.0M
2025-08-29 3,896.23 3,902.07 3,892.35 3,900.03 0.0M
2025-08-28 3,882.85 3,901.86 3,882.85 3,893.90 0.0M
2025-08-27 3,863.03 3,889.37 3,861.58 3,888.83 0.0M
2025-08-26 3,878.78 3,883.23 3,867.74 3,868.51 0.0M
2025-08-23 3,853.93 3,888.36 3,853.93 3,882.80 0.0M
2025-08-22 3,832.17 3,840.68 3,816.40 3,834.77 0.0M
2025-08-21 3,832.51 3,851.78 3,822.67 3,844.46 0.0M
2025-08-20 3,825.80 3,843.98 3,821.04 3,828.52 0.0M
2025-08-19 3,813.85 3,827.77 3,812.84 3,824.89 0.0M
2025-08-16 3,854.80 3,854.80 3,817.12 3,817.49 0.0M
2025-08-15 3,832.03 3,850.43 3,824.07 3,849.96 0.0M
2025-08-14 3,826.64 3,839.96 3,823.06 3,833.42 0.0M
2025-08-13 3,798.66 3,822.97 3,798.55 3,820.18 0.0M
2025-08-12 3,787.98 3,794.79 3,778.47 3,782.71 0.0M
2025-08-09 3,768.50 3,789.14 3,761.45 3,781.66 0.0M
2025-08-08 3,800.47 3,804.37 3,744.18 3,752.00 0.0M
2025-08-07 3,776.80 3,790.80 3,769.70 3,786.57 0.0M
2025-08-06 3,789.40 3,790.61 3,750.58 3,770.06 0.0M
2025-08-05 3,764.19 3,780.61 3,755.65 3,780.47 0.0M
2025-08-02 3,763.59 3,763.59 3,725.09 3,748.05 0.0M
2025-08-01 3,811.84 3,829.96 3,794.39 3,798.70 0.0M
2025-07-31 3,819.83 3,830.96 3,803.56 3,814.04 0.0M
2025-07-30 3,844.20 3,844.20 3,815.14 3,818.37 0.0M
2025-07-29 3,846.76 3,849.03 3,827.83 3,833.24 0.0M
2025-07-26 3,835.74 3,848.44 3,827.44 3,845.76 0.0M
2025-07-25 3,832.48 3,845.75 3,827.29 3,827.34 0.0M
2025-07-24 3,812.17 3,829.77 3,804.81 3,827.91 0.0M
2025-07-23 3,800.12 3,811.64 3,796.97 3,809.42 0.0M
2025-07-22 3,803.36 3,820.00 3,793.36 3,793.45 0.0M
2025-07-19 3,800.26 3,803.42 3,793.91 3,799.26 0.0M
2025-07-18 3,771.42 3,799.95 3,771.42 3,795.15 0.0M
2025-07-17 3,770.76 3,777.32 3,748.23 3,775.98 0.0M
2025-07-16 3,785.36 3,790.57 3,761.39 3,762.35 0.0M
2025-07-15 3,774.94 3,794.98 3,773.63 3,793.75 0.0M
2025-07-12 3,786.10 3,786.10 3,774.91 3,780.10 0.0M
2025-07-11 3,784.92 3,800.34 3,783.14 3,799.42 0.0M
2025-07-10 3,786.52 3,789.44 3,776.01 3,785.87 0.0M
2025-07-09 3,792.15 3,793.33 3,776.61 3,778.92 0.0M
2025-07-08 3,811.81 3,815.84 3,783.80 3,795.17 0.0M
2025-07-04 3,792.60 3,812.63 3,789.29 3,812.21 0.0M
2025-07-03 3,794.63 3,794.63 3,777.72 3,789.55 0.0M
2025-07-02 3,773.81 3,794.54 3,773.68 3,790.19 0.0M
2025-07-01 3,768.33 3,780.07 3,768.14 3,779.60 0.0M
2025-06-28 3,751.38 3,770.48 3,748.01 3,758.87 0.0M
2025-06-27 3,736.33 3,753.37 3,734.37 3,749.76 0.0M
2025-06-26 3,738.75 3,739.13 3,728.59 3,731.10 0.0M
2025-06-25 3,730.67 3,747.97 3,727.13 3,739.35 0.0M
2025-06-24 3,670.06 3,704.15 3,651.87 3,703.02 0.0M
2025-06-21 3,672.24 3,680.64 3,661.60 3,669.59 0.0M
2025-06-19 3,656.03 3,723.59 3,655.49 3,660.75 0.0M
2025-06-18 3,657.87 3,673.31 3,646.80 3,655.52 0.0M
2025-06-17 3,662.76 3,694.39 3,662.76 3,676.11 0.0M
2025-06-14 3,662.98 3,664.47 3,624.85 3,634.63 0.0M
2025-06-13 3,680.46 3,698.46 3,669.31 3,698.46 0.0M
2025-06-12 3,698.35 3,714.24 3,687.83 3,695.16 0.0M
2025-06-11 3,694.63 3,699.96 3,689.71 3,698.14 0.0M
2025-06-10 3,707.14 3,707.14 3,677.45 3,695.28 0.0M
2025-06-07 3,697.05 3,710.96 3,694.38 3,706.62 0.0M
2025-06-06 3,683.56 3,683.56 3,659.17 3,670.55 0.0M
2025-06-05 3,693.12 3,699.45 3,678.19 3,678.19 0.0M
2025-06-04 3,680.19 3,694.13 3,655.69 3,691.73 0.0M
2025-06-03 3,667.73 3,685.43 3,646.50 3,685.01 0.0M
2025-06-01 3,664.57 3,681.34 3,681.34 3,681.34 0.0M
2025-05-31 3,664.57 3,686.04 3,651.82 3,681.34 0.0M
2025-05-30 3,668.57 3,675.71 3,647.84 3,674.72 0.0M
2025-05-29 3,678.78 3,682.64 3,655.76 3,658.94 0.0M
2025-05-28 3,648.76 3,677.95 3,638.42 3,677.14 0.0M
2025-05-24 3,598.40 3,637.41 3,598.40 3,621.47 0.0M
2025-05-23 3,629.42 3,650.61 3,619.18 3,633.92 0.0M
2025-05-22 3,679.59 3,685.08 3,632.52 3,635.54 0.0M
2025-05-21 3,696.61 3,701.10 3,680.25 3,692.85 0.0M
2025-05-20 3,684.59 3,713.34 3,684.59 3,706.02 0.0M
2025-05-17 3,687.16 3,706.98 3,682.26 3,704.70 0.0M
2025-05-16 3,671.59 3,690.51 3,671.57 3,686.02 0.0M
2025-05-15 3,680.26 3,680.26 3,666.06 3,671.89 0.0M
2025-05-14 3,673.08 3,684.76 3,669.04 3,676.55 0.0M
2025-05-13 3,677.18 3,677.18 3,656.05 3,668.02 0.0M
2025-05-10 3,631.22 3,632.44 3,620.58 3,627.37 0.0M
2025-05-09 3,626.79 3,646.94 3,622.09 3,624.56 0.0M
2025-05-08 3,604.36 3,620.45 3,601.57 3,611.99 0.0M
2025-05-07 3,590.09 3,612.11 3,590.04 3,597.53 0.0M
2025-05-06 3,600.33 3,623.04 3,592.32 3,606.27 0.0M
2025-05-03 3,605.98 3,626.50 3,599.99 3,620.97 0.0M
2025-05-02 3,568.96 3,588.22 3,560.24 3,574.36 0.0M
2025-05-01 3,539.02 3,578.34 3,508.25 3,573.98 0.0M
2025-04-30 3,546.72 3,571.35 3,534.55 3,568.51 0.0M
2025-04-29 3,546.35 3,561.74 3,525.15 3,546.11 0.0M
2025-04-26 3,534.40 3,541.71 3,515.11 3,535.46 0.0M
2025-04-25 3,499.15 3,545.30 3,495.01 3,541.05 0.0M
2025-04-24 3,527.61 3,562.48 3,501.31 3,511.42 0.0M
2025-04-23 3,426.84 3,485.65 3,426.37 3,480.16 0.0M
2025-04-22 3,440.49 3,440.70 3,358.16 3,392.43 0.0M
2025-04-18 3,450.66 3,480.96 3,433.87 3,450.26 0.0M
2025-04-17 3,486.34 3,498.35 3,416.14 3,437.22 0.0M
2025-04-16 3,507.75 3,539.45 3,492.00 3,494.14 0.0M
2025-04-15 3,492.52 3,517.16 3,465.12 3,485.93 0.0M
2025-04-12 3,384.09 3,468.54 3,354.28 3,446.98 0.0M
2025-04-11 3,434.33 3,436.52 3,291.33 3,391.07 0.0M
2025-04-10 3,203.24 3,510.41 3,183.45 3,489.47 0.0M
2025-04-09 3,371.88 3,412.83 3,195.92 3,246.89 0.0M
2025-04-08 3,160.98 3,363.73 3,121.26 3,259.71 0.0M
2025-04-05 3,420.01 3,420.01 3,256.61 3,262.03 0.0M
2025-04-04 3,559.31 3,579.52 3,510.79 3,513.74 0.0M
2025-04-03 3,621.80 3,679.87 3,621.80 3,672.44 0.0M
2025-04-02 3,640.52 3,658.64 3,613.88 3,645.65 0.0M
2025-04-01 3,588.84 3,661.53 3,573.24 3,648.55 0.0M
2025-03-29 3,665.91 3,675.26 3,601.95 3,612.51 0.0M
2025-03-28 3,666.95 3,684.45 3,647.06 3,668.74 0.0M
2025-03-27 3,692.48 3,706.03 3,664.17 3,674.94 0.0M
2025-03-26 3,680.59 3,686.93 3,666.70 3,682.25 0.0M
2025-03-25 3,645.82 3,673.27 3,641.50 3,668.86 0.0M
2025-03-22 3,610.79 3,626.74 3,590.24 3,617.22 0.0M
2025-03-21 3,596.39 3,648.00 3,596.21 3,625.93 0.0M
2025-03-20 3,583.77 3,637.06 3,569.20 3,617.81 0.0M
2025-03-19 3,587.93 3,597.18 3,566.70 3,580.15 0.0M
2025-03-18 3,531.42 3,599.76 3,530.43 3,584.56 0.0M
2025-03-15 3,492.41 3,547.23 3,479.75 3,542.71 0.0M
2025-03-14 3,484.63 3,507.41 3,452.16 3,463.12 0.0M
2025-03-13 3,511.10 3,515.44 3,448.56 3,482.13 0.0M
2025-03-12 3,498.80 3,506.11 3,450.78 3,474.12 0.0M
2025-03-11 3,523.56 3,541.07 3,462.80 3,501.85 0.0M
2025-03-08 3,576.61 3,588.35 3,515.77 3,577.85 0.0M
2025-03-07 3,609.62 3,626.72 3,572.59 3,591.73 0.0M
2025-03-06 3,625.37 3,657.45 3,602.18 3,644.82 0.0M
2025-03-05 3,689.80 3,690.15 3,606.75 3,623.19 0.0M
2025-03-04 3,754.83 3,766.46 3,704.33 3,723.51 0.0M
2025-03-01 3,715.35 3,754.35 3,692.47 3,745.73 0.0M
2025-02-28 3,693.23 3,733.56 3,683.23 3,691.81 0.0M
2025-02-27 3,683.28 3,705.98 3,673.43 3,678.39 0.0M
2025-02-26 3,706.81 3,714.76 3,644.96 3,683.22 0.0M
2025-02-25 3,690.58 3,718.75 3,664.74 3,686.47 0.0M
2025-02-22 3,712.00 3,716.33 3,665.23 3,673.70 0.0M
2025-02-21 3,725.53 3,729.45 3,689.35 3,707.45 0.0M
2025-02-20 3,720.25 3,740.22 3,714.61 3,733.60 0.0M
2025-02-19 3,719.80 3,737.68 3,714.76 3,733.77 0.0M
2025-02-15 3,721.45 3,734.39 3,712.23 3,717.07 0.0M
2025-02-14 3,709.82 3,717.54 3,694.45 3,713.50 0.0M
2025-02-13 3,683.40 3,701.62 3,671.47 3,697.83 0.0M
2025-02-12 3,687.57 3,712.17 3,673.22 3,704.50 0.0M
2025-02-11 3,717.80 3,722.36 3,682.09 3,697.14 0.0M
2025-02-08 3,729.71 3,736.07 3,705.13 3,712.70 0.0M
2025-02-07 3,728.18 3,728.54 3,705.82 3,725.18 0.0M
2025-02-06 3,698.84 3,711.10 3,676.18 3,707.02 0.0M
2025-02-05 3,686.78 3,695.01 3,668.69 3,682.36 0.0M
2025-02-04 3,647.32 3,693.83 3,622.47 3,684.54 0.0M
2025-02-01 3,710.30 3,719.97 3,687.46 3,694.01 0.0M
2025-01-31 3,719.10 3,723.42 3,678.74 3,707.10 0.0M
2025-01-30 3,680.93 3,706.62 3,677.28 3,685.78 0.0M
2025-01-29 3,678.73 3,699.76 3,666.99 3,685.14 0.0M
2025-01-28 3,667.09 3,695.96 3,649.30 3,688.16 0.0M
2025-01-25 3,652.26 3,668.64 3,650.42 3,664.54 0.0M
2025-01-24 3,650.59 3,666.90 3,645.59 3,658.42 0.0M
2025-01-23 3,649.47 3,651.83 3,630.65 3,642.77 0.0M
2025-01-22 3,642.81 3,661.95 3,640.61 3,651.66 0.0M
2025-01-18 3,604.62 3,633.47 3,603.67 3,626.56 0.0M
2025-01-17 3,584.56 3,607.39 3,584.56 3,605.77 0.0M
2025-01-16 3,601.74 3,612.19 3,570.63 3,588.75 0.0M
2025-01-15 3,514.56 3,535.74 3,505.07 3,530.34 0.0M
2025-01-14 3,459.78 3,497.75 3,458.82 3,496.66 0.0M
2025-01-11 3,505.96 3,506.74 3,462.64 3,474.58 0.0M
2025-01-09 3,528.98 3,544.31 3,514.38 3,539.21 0.0M
2025-01-08 3,550.53 3,556.02 3,510.84 3,530.58 0.0M
2025-01-07 3,556.55 3,563.78 3,527.46 3,531.65 0.0M
2025-01-04 3,539.05 3,542.81 3,508.20 3,541.29 0.0M
2025-01-03 3,543.45 3,555.14 3,501.74 3,516.68 0.0M
2025-01-01 3,531.68 3,538.63 3,515.35 3,522.40 0.0M