CBOE S

🏛️ 미국 →
3,321.87
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 2,211.14 2,211.14 2,211.14 2,211.14 0.0M
2021-12-30 2,210.29 2,210.29 2,210.29 2,210.29 0.0M
2021-12-29 2,215.68 2,215.68 2,215.68 2,215.68 0.0M
2021-12-28 2,189.13 2,189.13 2,189.13 2,189.13 0.0M
2021-12-24 2,173.93 2,173.93 2,173.93 2,173.93 0.0M
2021-12-23 2,145.60 2,145.60 2,145.60 2,145.60 0.0M
2021-12-22 2,127.65 2,127.65 2,127.65 2,127.65 0.0M
2021-12-21 2,107.09 2,107.09 2,107.09 2,107.09 0.0M
2021-12-18 2,138.70 2,138.70 2,138.70 2,138.70 0.0M
2021-12-17 2,190.27 2,190.27 2,190.27 2,190.27 0.0M
2021-12-16 2,144.26 2,144.26 2,144.26 2,144.26 0.0M
2021-12-15 2,141.24 2,141.24 2,141.24 2,141.24 0.0M
2021-12-14 2,179.44 2,179.44 2,179.44 2,179.44 0.0M
2021-12-11 2,171.88 2,171.88 2,171.88 2,171.88 0.0M
2021-12-10 2,164.10 2,164.10 2,164.10 2,164.10 0.0M
2021-12-09 2,167.45 2,167.45 2,167.45 2,167.45 0.0M
2021-12-08 2,149.21 2,149.21 2,149.21 2,149.21 0.0M
2021-12-07 2,107.38 2,107.38 2,107.38 2,107.38 0.0M
2021-12-04 2,124.18 2,124.18 2,124.18 2,124.18 0.0M
2021-12-03 2,090.26 2,090.26 2,090.26 2,090.26 0.0M
2021-12-02 2,141.57 2,141.57 2,141.57 2,141.57 0.0M
2021-12-01 2,139.30 2,139.30 2,139.30 2,139.30 0.0M
2021-11-30 2,145.80 2,145.80 2,145.80 2,145.80 0.0M
2021-11-27 2,141.10 2,141.10 2,141.10 2,141.10 0.0M
2021-11-25 2,155.93 2,155.93 2,155.93 2,155.93 0.0M
2021-11-24 2,161.90 2,161.90 2,161.90 2,161.90 0.0M
2021-11-23 2,181.64 2,181.64 2,181.64 2,181.64 0.0M
2021-11-20 2,175.35 2,175.35 2,175.35 2,175.35 0.0M
2021-11-19 2,164.91 2,164.91 2,164.91 2,164.91 0.0M
2021-11-18 2,160.42 2,160.42 2,160.42 2,160.42 0.0M
2021-11-17 2,153.02 2,153.02 2,153.02 2,153.02 0.0M
2021-11-16 2,160.49 2,160.49 2,160.49 2,160.49 0.0M
2021-11-13 2,145.19 2,145.19 2,145.19 2,145.19 0.0M
2021-11-12 2,149.37 2,149.37 2,149.37 2,149.37 0.0M
2021-11-11 2,146.76 2,146.76 2,146.76 2,146.76 0.0M
2021-11-10 2,172.21 2,172.21 2,172.21 2,172.21 0.0M
2021-11-09 2,173.91 2,173.91 2,173.91 2,173.91 0.0M
2021-11-06 2,172.83 2,172.83 2,172.83 2,172.83 0.0M
2021-11-05 2,153.56 2,153.56 2,153.56 2,153.56 0.0M
2021-11-04 2,132.70 2,132.70 2,132.70 2,132.70 0.0M
2021-11-03 2,123.55 2,123.55 2,123.55 2,123.55 0.0M
2021-11-02 2,127.08 2,127.08 2,127.08 2,127.08 0.0M
2021-10-30 2,099.15 2,099.15 2,099.15 2,099.15 0.0M
2021-10-29 2,104.45 2,104.45 2,104.45 2,104.45 0.0M
2021-10-28 2,100.45 2,100.45 2,100.45 2,100.45 0.0M
2021-10-27 2,100.77 2,100.77 2,100.77 2,100.77 0.0M
2021-10-26 2,085.17 2,085.17 2,085.17 2,085.17 0.0M
2021-10-23 2,080.10 2,080.10 2,080.10 2,080.10 0.0M
2021-10-22 2,078.86 2,078.86 2,078.86 2,078.86 0.0M
2021-10-21 2,080.81 2,080.81 2,080.81 2,080.81 0.0M
2021-10-20 2,068.92 2,068.92 2,068.92 2,068.92 0.0M
2021-10-19 2,045.91 2,045.91 2,045.91 2,045.91 0.0M
2021-10-16 2,045.32 2,045.32 2,045.32 2,045.32 0.0M
2021-10-15 2,020.06 2,020.06 2,020.06 2,020.06 0.0M
2021-10-14 2,001.89 2,001.89 2,001.89 2,001.89 0.0M
2021-10-13 2,009.42 2,009.42 2,009.42 2,009.42 0.0M
2021-10-12 2,015.91 2,015.91 2,015.91 2,015.91 0.0M
2021-10-09 2,026.69 2,026.69 2,026.69 2,026.69 0.0M
2021-10-08 2,021.36 2,021.36 2,021.36 2,021.36 0.0M
2021-10-07 1,979.52 1,979.52 1,979.52 1,979.52 0.0M
2021-10-06 1,980.03 1,980.03 1,980.03 1,980.03 0.0M
2021-10-05 1,997.46 1,997.46 1,997.46 1,997.46 0.0M
2021-10-02 1,985.93 1,985.93 1,985.93 1,985.93 0.0M
2021-10-01 2,006.65 2,006.65 2,006.65 2,006.65 0.0M
2021-09-30 2,001.68 2,001.68 2,001.68 2,001.68 0.0M
2021-09-29 2,020.77 2,020.77 2,020.77 2,020.77 0.0M
2021-09-28 2,036.42 2,036.42 2,036.42 2,036.42 0.0M
2021-09-25 2,032.89 2,032.89 2,032.89 2,032.89 0.0M
2021-09-24 2,027.66 2,027.66 2,027.66 2,027.66 0.0M
2021-09-23 2,009.63 2,009.63 2,009.63 2,009.63 0.0M
2021-09-22 2,012.61 2,012.61 2,012.61 2,012.61 0.0M
2021-09-21 2,006.96 2,006.96 2,006.96 2,006.96 0.0M
2021-09-18 2,053.29 2,053.29 2,053.29 2,053.29 0.0M
2021-09-17 2,057.99 2,057.99 2,057.99 2,057.99 0.0M
2021-09-16 2,046.29 2,046.29 2,046.29 2,046.29 0.0M
2021-09-15 2,062.32 2,062.32 2,062.32 2,062.32 0.0M
2021-09-14 2,063.18 2,063.18 2,063.18 2,063.18 0.0M
2021-09-11 2,076.67 2,076.67 2,076.67 2,076.67 0.0M
2021-09-10 2,077.79 2,077.79 2,077.79 2,077.79 0.0M
2021-09-09 2,080.17 2,080.17 2,080.17 2,080.17 0.0M
2021-09-08 2,082.33 2,082.33 2,082.33 2,082.33 0.0M
2021-09-04 2,078.55 2,078.55 2,078.55 2,078.55 0.0M
2021-09-03 2,085.96 2,085.96 2,085.96 2,085.96 0.0M
2021-09-02 2,083.51 2,083.51 2,083.51 2,083.51 0.0M
2021-09-01 2,083.71 2,083.71 2,083.71 2,083.71 0.0M
2021-08-31 2,071.86 2,071.86 2,071.86 2,071.86 0.0M
2021-08-28 2,055.12 2,055.12 2,055.12 2,055.12 0.0M
2021-08-27 2,062.46 2,062.46 2,062.46 2,062.46 0.0M
2021-08-26 2,063.14 2,063.14 2,063.14 2,063.14 0.0M
2021-08-25 2,062.30 2,062.30 2,062.30 2,062.30 0.0M
2021-08-24 2,047.88 2,047.88 2,047.88 2,047.88 0.0M
2021-08-21 2,027.10 2,027.10 2,027.10 2,027.10 0.0M
2021-08-20 2,005.50 2,005.50 2,005.50 2,005.50 0.0M
2021-08-19 2,036.01 2,036.01 2,036.01 2,036.01 0.0M
2021-08-18 2,043.47 2,043.47 2,043.47 2,043.47 0.0M
2021-08-17 2,044.16 2,044.16 2,044.16 2,044.16 0.0M
2021-08-14 2,047.77 2,047.77 2,047.77 2,047.77 0.0M
2021-08-13 2,034.94 2,034.94 2,034.94 2,034.94 0.0M
2021-08-12 2,038.12 2,038.12 2,038.12 2,038.12 0.0M
2021-08-11 2,032.10 2,032.10 2,032.10 2,032.10 0.0M
2021-08-10 2,033.17 2,033.17 2,033.17 2,033.17 0.0M
2021-08-07 2,030.12 2,030.12 2,030.12 2,030.12 0.0M
2021-08-06 2,022.56 2,022.56 2,022.56 2,022.56 0.0M
2021-08-05 2,018.52 2,018.52 2,018.52 2,018.52 0.0M
2021-08-04 2,013.86 2,013.86 2,013.86 2,013.86 0.0M
2021-08-03 2,021.15 2,021.15 2,021.15 2,021.15 0.0M
2021-07-31 2,011.84 2,011.84 2,011.84 2,011.84 0.0M
2021-07-30 2,026.39 2,026.39 2,026.39 2,026.39 0.0M
2021-07-29 2,029.82 2,029.82 2,029.82 2,029.82 0.0M
2021-07-28 2,034.11 2,034.11 2,034.11 2,034.11 0.0M
2021-07-27 2,029.79 2,029.79 2,029.79 2,029.79 0.0M
2021-07-24 2,021.08 2,021.08 2,021.08 2,021.08 0.0M
2021-07-23 2,005.89 2,005.89 2,005.89 2,005.89 0.0M
2021-07-22 1,993.54 1,993.54 1,993.54 1,993.54 0.0M
2021-07-21 1,968.27 1,968.27 1,968.27 1,968.27 0.0M
2021-07-20 1,969.41 1,969.41 1,969.41 1,969.41 0.0M
2021-07-17 2,014.39 2,014.39 2,014.39 2,014.39 0.0M
2021-07-16 2,012.48 2,012.48 2,012.48 2,012.48 0.0M
2021-07-15 2,020.07 2,020.07 2,020.07 2,020.07 0.0M
2021-07-14 2,010.03 2,010.03 2,010.03 2,010.03 0.0M
2021-07-13 2,007.55 2,007.55 2,007.55 2,007.55 0.0M
2021-07-10 1,992.48 1,992.48 1,992.48 1,992.48 0.0M
2021-07-09 1,973.88 1,973.88 1,973.88 1,973.88 0.0M
2021-07-08 1,999.28 1,999.28 1,999.28 1,999.28 0.0M
2021-07-07 1,993.76 1,993.76 1,993.76 1,993.76 0.0M
2021-07-03 1,979.97 1,979.97 1,979.97 1,979.97 0.0M
2021-07-02 1,965.60 1,965.60 1,965.60 1,965.60 0.0M
2021-07-01 1,959.81 1,959.81 1,959.81 1,959.81 0.0M
2021-06-30 1,963.45 1,963.45 1,963.45 1,963.45 0.0M
2021-06-29 1,956.13 1,956.13 1,956.13 1,956.13 0.0M
2021-06-26 1,952.86 1,952.86 1,952.86 1,952.86 0.0M
2021-06-25 1,949.41 1,949.41 1,949.41 1,949.41 0.0M
2021-06-24 1,941.44 1,941.44 1,941.44 1,941.44 0.0M
2021-06-23 1,928.65 1,928.65 1,928.65 1,928.65 0.0M
2021-06-22 1,912.20 1,912.20 1,912.20 1,912.20 0.0M
2021-06-19 1,913.54 1,913.54 1,913.54 1,913.54 0.0M
2021-06-18 1,920.09 1,920.09 1,920.09 1,920.09 0.0M
2021-06-17 1,933.92 1,933.92 1,933.92 1,933.92 0.0M
2021-06-16 1,937.72 1,937.72 1,937.72 1,937.72 0.0M
2021-06-15 1,929.44 1,929.44 1,929.44 1,929.44 0.0M
2021-06-12 1,929.76 1,929.76 1,929.76 1,929.76 0.0M
2021-06-11 1,921.88 1,921.88 1,921.88 1,921.88 0.0M
2021-06-10 1,921.94 1,921.94 1,921.94 1,921.94 0.0M
2021-06-09 1,921.94 1,921.94 1,921.94 1,921.94 0.0M
2021-06-08 1,915.54 1,915.54 1,915.54 1,915.54 0.0M
2021-06-05 1,905.08 1,905.08 1,905.08 1,905.08 0.0M
2021-06-04 1,893.13 1,893.13 1,893.13 1,893.13 0.0M
2021-06-03 1,903.96 1,903.96 1,903.96 1,903.96 0.0M
2021-06-02 1,916.40 1,916.40 1,916.40 1,916.40 0.0M
2021-05-29 1,910.43 1,910.43 1,910.43 1,910.43 0.0M
2021-05-28 1,909.27 1,909.27 1,909.27 1,909.27 0.0M
2021-05-27 1,905.48 1,905.48 1,905.48 1,905.48 0.0M
2021-05-26 1,911.51 1,911.51 1,911.51 1,911.51 0.0M
2021-05-25 1,894.17 1,894.17 1,894.17 1,894.17 0.0M
2021-05-22 1,895.39 1,895.39 1,895.39 1,895.39 0.0M
2021-05-21 1,869.12 1,869.12 1,869.12 1,869.12 0.0M
2021-05-20 1,844.16 1,844.16 1,844.16 1,844.16 0.0M
2021-05-19 1,886.25 1,886.25 1,886.25 1,886.25 0.0M
2021-05-18 1,885.50 1,885.50 1,885.50 1,885.50 0.0M
2021-05-15 1,877.36 1,877.36 1,877.36 1,877.36 0.0M
2021-05-14 1,851.94 1,851.94 1,851.94 1,851.94 0.0M
2021-05-13 1,863.06 1,863.06 1,863.06 1,863.06 0.0M
2021-05-12 1,871.11 1,871.11 1,871.11 1,871.11 0.0M
2021-05-11 1,918.52 1,918.52 1,918.52 1,918.52 0.0M
2021-05-08 1,913.72 1,913.72 1,913.72 1,913.72 0.0M
2021-05-07 1,890.75 1,890.75 1,890.75 1,890.75 0.0M
2021-05-06 1,898.25 1,898.25 1,898.25 1,898.25 0.0M
2021-05-05 1,894.89 1,894.89 1,894.89 1,894.89 0.0M
2021-05-04 1,911.07 1,911.07 1,911.07 1,911.07 0.0M
2021-05-01 1,901.64 1,901.64 1,901.64 1,901.64 0.0M
2021-04-30 1,917.88 1,917.88 1,917.88 1,917.88 0.0M
2021-04-29 1,902.62 1,902.62 1,902.62 1,902.62 0.0M
2021-04-28 1,903.82 1,903.82 1,903.82 1,903.82 0.0M
2021-04-27 1,902.37 1,902.37 1,902.37 1,902.37 0.0M
2021-04-24 1,880.01 1,880.01 1,880.01 1,880.01 0.0M
2021-04-23 1,895.89 1,895.89 1,895.89 1,895.89 0.0M
2021-04-22 1,880.53 1,880.53 1,880.53 1,880.53 0.0M
2021-04-21 1,893.41 1,893.41 1,893.41 1,893.41 0.0M
2021-04-20 1,903.41 1,903.41 1,903.41 1,903.41 0.0M
2021-04-17 1,910.56 1,910.56 1,910.56 1,910.56 0.0M
2021-04-16 1,892.47 1,892.47 1,892.47 1,892.47 0.0M
2021-04-15 1,890.52 1,890.52 1,890.52 1,890.52 0.0M
2021-04-14 1,882.65 1,882.65 1,882.65 1,882.65 0.0M
2021-04-13 1,877.95 1,877.95 1,877.95 1,877.95 0.0M
2021-04-10 1,866.27 1,866.27 1,866.27 1,866.27 0.0M
2021-04-09 1,864.86 1,864.86 1,864.86 1,864.86 0.0M
2021-04-08 1,850.52 1,850.52 1,850.52 1,850.52 0.0M
2021-04-07 1,849.72 1,849.72 1,849.72 1,849.72 0.0M
2021-04-06 1,835.19 1,835.19 1,835.19 1,835.19 0.0M
2021-04-02 1,814.79 1,814.79 1,814.79 1,814.79 0.0M
2021-04-01 1,797.48 1,797.48 1,797.48 1,797.48 0.0M
2021-03-31 1,794.70 1,794.70 1,794.70 1,794.70 0.0M
2021-03-30 1,792.54 1,792.54 1,792.54 1,792.54 0.0M
2021-03-27 1,775.64 1,775.64 1,775.64 1,775.64 0.0M
2021-03-26 1,760.23 1,760.23 1,760.23 1,760.23 0.0M
2021-03-25 1,785.36 1,785.36 1,785.36 1,785.36 0.0M
2021-03-24 1,788.04 1,788.04 1,788.04 1,788.04 0.0M
2021-03-23 1,771.44 1,771.44 1,771.44 1,771.44 0.0M
2021-03-20 1,772.00 1,772.00 1,772.00 1,772.00 0.0M
2021-03-19 1,788.31 1,788.31 1,788.31 1,788.31 0.0M
2021-03-18 1,789.03 1,789.03 1,789.03 1,789.03 0.0M
2021-03-17 1,799.42 1,799.42 1,799.42 1,799.42 0.0M
2021-03-16 1,787.46 1,787.46 1,787.46 1,787.46 0.0M
2021-03-13 1,779.21 1,779.21 1,779.21 1,779.21 0.0M
2021-03-12 1,784.08 1,784.08 1,784.08 1,784.08 0.0M
2021-03-11 1,775.59 1,775.59 1,775.59 1,775.59 0.0M
2021-03-10 1,751.98 1,751.98 1,751.98 1,751.98 0.0M
2021-03-09 1,749.27 1,749.27 1,749.27 1,749.27 0.0M
2021-03-06 1,730.90 1,730.90 1,730.90 1,730.90 0.0M
2021-03-05 1,732.88 1,732.88 1,732.88 1,732.88 0.0M
2021-03-04 1,754.03 1,754.03 1,754.03 1,754.03 0.0M
2021-03-03 1,775.71 1,775.71 1,775.71 1,775.71 0.0M
2021-03-02 1,756.92 1,756.92 1,756.92 1,756.92 0.0M
2021-02-27 1,749.68 1,749.68 1,749.68 1,749.68 0.0M
2021-02-26 1,775.38 1,775.38 1,775.38 1,775.38 0.0M
2021-02-25 1,759.76 1,759.76 1,759.76 1,759.76 0.0M
2021-02-24 1,752.03 1,752.03 1,752.03 1,752.03 0.0M
2021-02-23 1,766.15 1,766.15 1,766.15 1,766.15 0.0M
2021-02-20 1,797.59 1,797.59 1,797.59 1,797.59 0.0M
2021-02-19 1,788.33 1,788.33 1,788.33 1,788.33 0.0M
2021-02-18 1,789.94 1,789.94 1,789.94 1,789.94 0.0M
2021-02-17 1,808.10 1,808.10 1,808.10 1,808.10 0.0M
2021-02-13 1,791.63 1,791.63 1,791.63 1,791.63 0.0M
2021-02-12 1,800.53 1,800.53 1,800.53 1,800.53 0.0M
2021-02-11 1,806.03 1,806.03 1,806.03 1,806.03 0.0M
2021-02-10 1,796.43 1,796.43 1,796.43 1,796.43 0.0M
2021-02-09 1,797.86 1,797.86 1,797.86 1,797.86 0.0M
2021-02-06 1,791.25 1,791.25 1,791.25 1,791.25 0.0M
2021-02-05 1,771.50 1,771.50 1,771.50 1,771.50 0.0M
2021-02-04 1,770.45 1,770.45 1,770.45 1,770.45 0.0M
2021-02-03 1,753.04 1,753.04 1,753.04 1,753.04 0.0M
2021-02-02 1,726.16 1,726.16 1,726.16 1,726.16 0.0M
2021-01-30 1,733.69 1,733.69 1,733.69 1,733.69 0.0M
2021-01-29 1,740.61 1,740.61 1,740.61 1,740.61 0.0M
2021-01-28 1,763.10 1,763.10 1,763.10 1,763.10 0.0M
2021-01-27 1,780.26 1,780.26 1,780.26 1,780.26 0.0M
2021-01-26 1,772.17 1,772.17 1,772.17 1,772.17 0.0M
2021-01-23 1,760.04 1,760.04 1,760.04 1,760.04 0.0M
2021-01-22 1,765.73 1,765.73 1,765.73 1,765.73 0.0M
2021-01-21 1,745.41 1,745.41 1,745.41 1,745.41 0.0M
2021-01-20 1,728.94 1,728.94 1,728.94 1,728.94 0.0M
2021-01-16 1,724.58 1,724.58 1,724.58 1,724.58 0.0M
2021-01-15 1,741.43 1,741.43 1,741.43 1,741.43 0.0M
2021-01-14 1,731.04 1,731.04 1,731.04 1,731.04 0.0M
2021-01-13 1,733.17 1,733.17 1,733.17 1,733.17 0.0M
2021-01-12 1,732.36 1,732.36 1,732.36 1,732.36 0.0M
2021-01-09 1,743.01 1,743.01 1,743.01 1,743.01 0.0M
2021-01-08 1,719.43 1,719.43 1,719.43 1,719.43 0.0M
2021-01-07 1,695.47 1,695.47 1,695.47 1,695.47 0.0M
2021-01-06 1,693.45 1,693.45 1,693.45 1,693.45 0.0M
2021-01-05 1,726.63 1,726.63 1,726.63 1,726.63 0.0M
2021-01-01 1,711.58 1,711.58 1,711.58 1,711.58 0.0M