CBOE S

BXLVH
🏛️ 미국 →
7,828.02
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
2023-12-30 7,497.39 7,520.71 7,486.36 7,510.13 0.0M
2023-12-29 7,501.25 7,533.33 7,498.58 7,502.86 0.0M
2023-12-28 7,455.57 7,494.47 7,454.97 7,490.73 0.0M
2023-12-27 7,439.03 7,481.20 7,438.37 7,460.62 0.0M
2023-12-23 7,444.84 7,475.44 7,419.39 7,445.17 0.0M
2023-12-22 7,377.89 7,422.26 7,369.08 7,417.42 0.0M
2023-12-21 7,422.64 7,430.83 7,334.46 7,334.46 0.0M
2023-12-20 7,397.29 7,437.69 7,385.61 7,437.69 0.0M
2023-12-19 7,406.52 7,417.60 7,376.00 7,391.05 0.0M
2023-12-16 7,228.72 7,386.83 7,188.73 7,382.18 0.0M
2023-12-15 7,450.78 7,471.30 7,394.62 7,418.66 0.0M
2023-12-14 7,346.85 7,446.03 7,332.25 7,438.34 0.0M
2023-12-13 7,357.57 7,377.58 7,324.02 7,367.80 0.0M
2023-12-12 7,372.93 7,379.03 7,322.94 7,333.34 0.0M
2023-12-09 7,291.39 7,335.09 7,279.87 7,316.48 0.0M
2023-12-08 7,335.63 7,336.70 7,286.15 7,311.71 0.0M
2023-12-07 7,322.49 7,333.76 7,305.44 7,306.40 0.0M
2023-12-06 7,306.05 7,324.48 7,265.46 7,313.89 0.0M
2023-12-05 7,298.28 7,327.34 7,282.68 7,309.73 0.0M
2023-12-02 7,287.47 7,312.37 7,276.54 7,297.28 0.0M
2023-12-01 7,240.33 7,299.90 7,216.02 7,275.16 0.0M
2023-11-30 7,222.55 7,268.01 7,222.55 7,230.74 0.0M
2023-11-29 7,238.82 7,260.00 7,216.64 7,237.04 0.0M
2023-11-28 7,278.93 7,287.37 7,245.73 7,252.61 0.0M
2023-11-25 7,275.21 7,288.85 7,269.10 7,281.10 0.0M
2023-11-23 7,274.73 7,287.58 7,243.31 7,261.08 0.0M
2023-11-22 7,229.94 7,240.19 7,210.93 7,224.24 0.0M
2023-11-21 7,144.28 7,213.32 7,144.28 7,196.48 0.0M
2023-11-18 7,257.27 7,259.45 7,150.53 7,173.35 0.0M
2023-11-17 7,183.85 7,191.88 7,148.34 7,178.50 0.0M
2023-11-16 7,146.14 7,178.63 7,133.96 7,154.02 0.0M
2023-11-15 7,130.08 7,189.29 7,123.27 7,147.15 0.0M
2023-11-14 7,074.46 7,116.03 7,029.41 7,098.41 0.0M
2023-11-11 7,044.04 7,064.77 6,962.30 7,057.98 0.0M
2023-11-10 7,125.84 7,125.84 7,007.02 7,012.93 0.0M
2023-11-09 7,187.23 7,189.72 7,117.94 7,156.16 0.0M
2023-11-08 7,159.88 7,179.27 7,137.07 7,163.46 0.0M
2023-11-07 7,149.31 7,169.26 7,116.76 7,157.49 0.0M
2023-11-04 7,136.91 7,153.73 7,107.46 7,117.17 0.0M
2023-11-03 6,986.90 7,087.79 6,986.90 7,074.90 0.0M
2023-11-02 6,946.11 7,007.11 6,938.25 6,973.31 0.0M
2023-11-01 6,934.83 6,966.09 6,905.64 6,959.82 0.0M
2023-10-31 6,925.99 6,935.28 6,868.31 6,916.50 0.0M
2023-10-28 6,967.30 6,976.21 6,850.66 6,878.16 0.0M
2023-10-27 6,985.22 7,047.63 6,979.35 6,989.57 0.0M
2023-10-26 7,083.92 7,098.25 7,001.64 7,050.63 0.0M
2023-10-25 7,072.61 7,128.41 7,072.61 7,106.99 0.0M
2023-10-24 7,108.57 7,136.89 7,082.60 7,086.03 0.0M
2023-10-21 7,188.75 7,209.01 7,114.26 7,118.15 0.0M
2023-10-20 7,199.10 7,201.55 7,089.55 7,140.93 0.0M
2023-10-19 7,293.88 7,293.88 7,193.20 7,201.26 0.0M
2023-10-18 7,245.14 7,303.42 7,237.05 7,267.05 0.0M
2023-10-17 7,253.86 7,315.52 7,251.18 7,273.79 0.0M
2023-10-14 7,207.73 7,256.53 7,175.84 7,220.01 0.0M
2023-10-13 7,238.37 7,245.62 7,165.81 7,169.77 0.0M
2023-10-12 7,277.48 7,277.48 7,197.40 7,234.97 0.0M
2023-10-11 7,218.14 7,290.99 7,205.29 7,261.51 0.0M
2023-10-10 7,186.06 7,236.58 7,160.83 7,230.34 0.0M
2023-10-07 7,112.79 7,224.66 7,112.58 7,201.50 0.0M
2023-10-06 7,104.71 7,146.53 7,071.13 7,132.58 0.0M
2023-10-05 7,073.60 7,106.75 7,040.93 7,098.23 0.0M
2023-10-04 7,096.75 7,102.57 7,036.87 7,067.76 0.0M
2023-10-03 7,091.72 7,130.67 7,048.73 7,124.18 0.0M
2023-09-30 7,193.04 7,193.04 7,126.42 7,133.71 0.0M
2023-09-29 7,177.84 7,201.60 7,165.33 7,185.65 0.0M
2023-09-28 7,193.98 7,201.22 7,101.60 7,149.90 0.0M
2023-09-27 7,213.42 7,226.64 7,179.16 7,179.84 0.0M
2023-09-26 7,196.42 7,240.63 7,177.21 7,236.06 0.0M
2023-09-23 7,201.69 7,238.99 7,190.06 7,200.01 0.0M
2023-09-22 7,251.80 7,263.44 7,208.43 7,208.43 0.0M
2023-09-21 7,288.94 7,310.63 7,267.93 7,269.94 0.0M
2023-09-20 7,259.81 7,285.15 7,229.39 7,267.95 0.0M
2023-09-19 7,285.97 7,285.97 7,242.46 7,263.06 0.0M
2023-09-16 7,350.03 7,372.78 7,259.25 7,269.04 0.0M
2023-09-15 7,322.79 7,330.85 7,287.74 7,310.77 0.0M
2023-09-14 7,274.37 7,317.35 7,274.37 7,288.17 0.0M
2023-09-13 7,278.98 7,307.67 7,236.49 7,286.07 0.0M
2023-09-12 7,249.18 7,305.97 7,243.30 7,293.05 0.0M
2023-09-09 7,238.48 7,264.03 7,227.78 7,244.84 0.0M
2023-09-08 7,238.06 7,272.69 7,228.52 7,247.62 0.0M
2023-09-07 7,232.29 7,232.29 7,180.39 7,211.86 0.0M
2023-09-06 7,298.54 7,313.40 7,248.54 7,251.01 0.0M
2023-09-02 7,331.93 7,341.56 7,292.40 7,305.57 0.0M
2023-09-01 7,344.49 7,353.14 7,283.81 7,287.73 0.0M
2023-08-31 7,374.66 7,396.32 7,344.05 7,351.28 0.0M
2023-08-30 7,326.20 7,358.53 7,307.81 7,356.89 0.0M
2023-08-29 7,315.65 7,332.14 7,275.84 7,304.35 0.0M
2023-08-26 7,270.05 7,305.65 7,239.44 7,286.42 0.0M
2023-08-25 7,282.38 7,329.65 7,241.67 7,249.32 0.0M
2023-08-24 7,314.33 7,330.22 7,271.15 7,287.91 0.0M
2023-08-23 7,276.06 7,296.60 7,265.61 7,273.09 0.0M
2023-08-22 7,266.90 7,298.87 7,262.18 7,286.95 0.0M
2023-08-19 7,318.56 7,328.95 7,252.91 7,268.32 0.0M
2023-08-18 7,304.10 7,321.74 7,265.83 7,268.28 0.0M
2023-08-17 7,349.49 7,371.56 7,315.77 7,315.77 0.0M
2023-08-16 7,361.37 7,377.93 7,344.42 7,356.87 0.0M
2023-08-15 7,369.68 7,387.84 7,351.82 7,373.35 0.0M
2023-08-12 7,316.05 7,364.38 7,302.88 7,346.84 0.0M
2023-08-11 7,341.77 7,387.20 7,309.06 7,321.80 0.0M
2023-08-10 7,315.26 7,354.92 7,313.16 7,315.17 0.0M
2023-08-09 7,316.00 7,339.90 7,278.89 7,320.48 0.0M
2023-08-08 7,234.86 7,284.45 7,226.82 7,276.87 0.0M
2023-08-05 7,228.30 7,270.49 7,153.78 7,153.78 0.0M
2023-08-04 7,227.60 7,237.41 7,205.04 7,222.26 0.0M
2023-08-03 7,272.48 7,290.77 7,236.70 7,249.82 0.0M
2023-08-02 7,268.81 7,293.72 7,233.40 7,248.20 0.0M
2023-08-01 7,296.31 7,296.31 7,259.17 7,276.66 0.0M
2023-07-29 7,322.21 7,327.12 7,276.42 7,317.52 0.0M
2023-07-28 7,339.59 7,373.89 7,292.14 7,296.12 0.0M
2023-07-27 7,302.34 7,358.42 7,284.82 7,334.08 0.0M
2023-07-25 7,335.53 7,335.53 7,335.53 7,335.53 0.0M
2023-07-22 7,344.75 7,344.75 7,344.75 7,344.75 0.0M
2023-07-21 7,296.81 7,296.81 7,296.81 7,296.81 0.0M
2023-07-20 7,234.05 7,234.05 7,234.05 7,234.05 0.0M
2023-07-19 7,210.57 7,210.57 7,210.57 7,210.57 0.0M
2023-07-18 7,156.31 7,156.31 7,156.31 7,156.31 0.0M
2023-07-15 7,182.19 7,182.19 7,182.19 7,182.19 0.0M
2023-07-14 7,086.72 7,086.72 7,086.72 7,086.72 0.0M
2023-07-13 7,085.79 7,085.79 7,085.79 7,085.79 0.0M
2023-07-12 7,102.32 7,102.32 7,102.32 7,102.32 0.0M
2023-07-11 7,099.76 7,099.76 7,099.76 7,099.76 0.0M
2023-07-08 7,047.10 7,047.10 7,047.10 7,047.10 0.0M
2023-07-07 7,116.23 7,116.23 7,116.23 7,116.23 0.0M
2023-07-06 7,169.47 7,169.47 7,169.47 7,169.47 0.0M
2023-07-04 7,169.88 7,169.88 7,169.88 7,169.88 0.0M
2023-07-01 7,211.66 7,211.66 7,211.66 7,211.66 0.0M
2023-06-30 7,151.04 7,151.04 7,151.04 7,151.04 0.0M
2023-06-29 7,110.63 7,110.63 7,110.63 7,110.63 0.0M
2023-06-28 7,131.89 7,131.89 7,131.89 7,131.89 0.0M
2023-06-27 7,122.72 7,122.72 7,122.72 7,122.72 0.0M
2023-06-24 7,166.38 7,166.38 7,166.38 7,166.38 0.0M
2023-06-23 7,183.39 7,183.39 7,183.39 7,183.39 0.0M
2023-06-22 7,147.81 7,147.81 7,147.81 7,147.81 0.0M
2023-06-21 7,144.63 7,144.63 7,144.63 7,144.63 0.0M
2023-06-17 7,143.66 7,143.66 7,143.66 7,143.66 0.0M
2023-06-16 7,169.73 7,169.73 7,169.73 7,169.73 0.0M
2023-06-15 7,053.91 7,053.91 7,053.91 7,053.91 0.0M
2023-06-14 7,120.80 7,120.80 7,120.80 7,120.80 0.0M
2023-06-13 7,097.59 7,097.59 7,097.59 7,097.59 0.0M
2023-06-10 7,066.48 7,066.48 7,066.48 7,066.48 0.0M
2023-06-09 7,057.02 7,057.02 7,057.02 7,057.02 0.0M
2023-06-08 7,020.68 7,020.68 7,020.68 7,020.68 0.0M
2023-06-07 7,038.53 7,038.53 7,038.53 7,038.53 0.0M
2023-06-06 7,084.59 7,084.59 7,084.59 7,084.59 0.0M
2023-06-03 7,060.71 7,060.71 7,060.71 7,060.71 0.0M
2023-06-02 6,986.54 6,986.54 6,986.54 6,986.54 0.0M
2023-06-01 6,947.37 6,947.37 6,947.37 6,947.37 0.0M
2023-05-31 6,890.60 6,890.60 6,890.60 6,890.60 0.0M
2023-05-27 6,927.03 6,927.03 6,927.03 6,927.03 0.0M
2023-05-26 6,933.06 6,933.06 6,933.06 6,933.06 0.0M
2023-05-25 6,986.82 6,986.82 6,986.82 6,986.82 0.0M
2023-05-24 7,026.75 7,026.75 7,026.75 7,026.75 0.0M
2023-05-23 7,076.92 7,076.92 7,076.92 7,076.92 0.0M
2023-05-20 7,077.45 7,077.45 7,077.45 7,077.45 0.0M
2023-05-19 7,052.84 7,052.84 7,052.84 7,052.84 0.0M