CBOE S

BXMW
🏛️ 미국 →
246.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 203.83 204.02 203.71 203.71 0.0M
2021-12-30 203.77 203.92 203.62 203.83 0.0M
2021-12-29 203.68 203.75 203.54 203.58 0.0M
2021-12-28 203.15 203.66 203.14 203.62 0.0M
2021-12-24 202.76 203.17 202.74 202.90 0.0M
2021-12-23 201.87 202.67 201.80 202.66 0.0M
2021-12-22 200.77 201.71 200.18 201.66 0.0M
2021-12-21 199.19 199.76 198.34 199.62 0.0M
2021-12-18 200.96 201.43 200.55 200.73 0.0M
2021-12-17 202.73 202.77 201.16 201.66 0.0M
2021-12-16 200.73 202.45 199.97 202.45 0.0M
2021-12-15 200.60 201.18 199.83 200.56 0.0M
2021-12-14 202.03 202.04 201.34 201.38 0.0M
2021-12-11 201.81 202.14 201.27 202.08 0.0M
2021-12-10 201.40 201.68 201.05 201.07 0.0M
2021-12-09 201.23 201.73 201.00 201.69 0.0M
2021-12-08 200.25 201.18 200.25 201.11 0.0M
2021-12-07 197.83 199.16 196.87 198.60 0.0M
2021-12-04 198.87 199.23 194.92 196.67 0.0M
2021-12-03 195.94 198.67 195.58 198.02 0.0M
2021-12-02 199.53 200.58 195.47 195.55 0.0M
2021-12-01 199.45 200.15 197.32 197.54 0.0M
2021-11-30 200.18 200.87 199.41 200.48 0.0M
2021-11-27 199.13 199.43 197.79 198.08 0.0M
2021-11-25 199.99 200.84 199.82 200.81 0.0M
2021-11-24 200.24 200.64 199.57 200.49 0.0M
2021-11-23 201.01 201.27 200.23 200.25 0.0M
2021-11-20 200.80 200.85 200.42 200.53 0.0M
2021-11-19 200.60 200.73 200.18 200.61 0.0M
2021-11-18 200.55 200.59 200.30 200.37 0.0M
2021-11-17 200.16 200.67 200.16 200.49 0.0M
2021-11-16 200.23 200.35 199.98 200.18 0.0M
2021-11-13 199.95 200.26 199.76 200.05 0.0M
2021-11-12 199.79 199.84 199.63 199.68 0.0M
2021-11-11 199.70 200.01 199.13 199.47 0.0M
2021-11-10 200.06 200.06 199.53 199.89 0.0M
2021-11-09 200.08 200.08 200.08 200.08 0.0M
2021-11-06 200.10 200.18 199.95 199.95 0.0M
2021-11-05 200.02 200.07 199.89 199.96 0.0M
2021-11-04 199.59 199.92 199.53 199.89 0.0M
2021-11-03 199.44 199.65 199.44 199.57 0.0M
2021-11-02 199.46 199.49 199.14 199.42 0.0M
2021-10-30 199.03 199.36 199.00 199.26 0.0M
2021-10-29 199.07 199.26 199.04 199.26 0.0M
2021-10-28 199.15 199.17 198.77 198.77 0.0M
2021-10-27 199.18 199.23 198.91 199.11 0.0M
2021-10-26 198.92 199.09 198.69 199.03 0.0M
2021-10-23 198.79 198.91 198.63 198.77 0.0M
2021-10-22 198.70 198.86 198.64 198.80 0.0M
2021-10-21 198.71 198.73 198.59 198.66 0.0M
2021-10-20 198.40 198.57 198.30 198.54 0.0M
2021-10-19 197.60 198.20 197.47 198.16 0.0M
2021-10-16 197.78 197.94 197.76 197.89 0.0M
2021-10-15 196.24 197.15 196.09 197.15 0.0M
2021-10-14 194.70 195.15 193.70 194.90 0.0M
2021-10-13 194.83 195.04 194.05 194.36 0.0M
2021-10-12 195.24 196.15 194.54 194.56 0.0M
2021-10-09 195.86 196.00 195.21 195.34 0.0M
2021-10-08 195.42 196.31 195.37 195.54 0.0M
2021-10-07 192.05 194.19 191.31 194.13 0.0M
2021-10-06 192.39 194.28 192.10 193.48 0.0M
2021-10-05 193.29 193.68 190.79 191.65 0.0M
2021-10-02 192.56 194.36 190.86 193.68 0.0M
2021-10-01 194.39 194.55 191.57 191.58 0.0M
2021-09-30 193.92 194.56 193.41 193.60 0.0M
2021-09-29 195.60 195.60 192.98 193.23 0.0M
2021-09-28 196.55 196.90 196.22 196.51 0.0M
2021-09-25 195.82 196.99 195.82 196.73 0.0M
2021-09-24 195.32 196.88 195.27 196.38 0.0M
2021-09-23 193.50 195.13 193.25 194.41 0.0M
2021-09-22 193.52 194.20 192.39 192.69 0.0M
2021-09-21 192.66 193.66 190.59 192.72 0.0M
2021-09-18 195.84 195.99 195.25 195.49 0.0M
2021-09-17 196.58 196.92 195.80 196.63 0.0M
2021-09-16 195.86 196.84 195.52 196.69 0.0M
2021-09-15 196.64 196.64 195.33 195.58 0.0M
2021-09-14 196.64 196.65 195.40 196.08 0.0M
2021-09-11 196.89 196.93 195.52 195.52 0.0M
2021-09-10 196.69 196.92 196.23 196.31 0.0M
2021-09-09 196.50 196.67 196.11 196.62 0.0M
2021-09-08 196.73 196.79 196.42 196.60 0.0M
2021-09-04 196.64 196.82 196.54 196.74 0.0M
2021-09-03 196.77 196.78 196.51 196.66 0.0M
2021-09-02 196.53 196.70 196.48 196.55 0.0M
2021-09-01 196.46 196.56 196.33 196.45 0.0M
2021-08-31 196.39 196.58 196.33 196.54 0.0M
2021-08-28 195.78 196.27 195.78 196.20 0.0M
2021-08-27 195.96 195.99 195.49 195.57 0.0M
2021-08-26 195.88 196.05 195.84 195.98 0.0M
2021-08-25 195.84 195.89 195.73 195.80 0.0M
2021-08-24 195.33 195.75 195.33 195.66 0.0M
2021-08-21 194.67 194.86 194.50 194.82 0.0M
2021-08-20 192.46 193.82 192.46 193.46 0.0M
2021-08-19 194.20 194.61 193.10 193.18 0.0M
2021-08-18 194.41 194.63 193.56 194.39 0.0M
2021-08-17 194.52 194.97 194.19 194.97 0.0M
2021-08-14 194.82 194.85 194.72 194.78 0.0M
2021-08-13 194.50 194.70 194.32 194.70 0.0M
2021-08-12 194.40 194.47 194.25 194.45 0.0M
2021-08-11 194.22 194.31 194.04 194.19 0.0M
2021-08-10 194.13 194.18 193.86 194.09 0.0M
2021-08-07 193.96 194.07 193.85 194.04 0.0M
2021-08-06 193.54 193.80 193.52 193.80 0.0M
2021-08-05 193.33 193.53 193.22 193.33 0.0M
2021-08-04 193.01 193.55 192.35 193.53 0.0M
2021-08-03 193.24 193.37 192.61 192.70 0.0M
2021-07-31 192.67 193.07 192.67 192.76 0.0M
2021-07-30 193.03 193.19 193.01 193.10 0.0M
2021-07-29 192.71 192.93 192.35 192.72 0.0M
2021-07-28 192.51 192.64 191.80 192.48 0.0M
2021-07-27 192.61 192.90 192.53 192.89 0.0M
2021-07-24 192.49 192.78 192.38 192.68 0.0M
2021-07-23 191.98 192.16 191.74 192.09 0.0M
2021-07-22 191.32 191.86 191.28 191.86 0.0M
2021-07-21 189.20 191.20 188.95 190.86 0.0M
2021-07-20 189.12 189.32 187.79 188.79 0.0M
2021-07-17 191.40 191.47 190.63 190.78 0.0M
2021-07-16 191.64 191.73 191.28 191.65 0.0M
2021-07-15 191.94 191.98 191.53 191.67 0.0M
2021-07-14 191.79 191.91 191.52 191.52 0.0M
2021-07-13 191.59 191.81 191.54 191.76 0.0M
2021-07-10 191.32 191.62 191.32 191.56 0.0M
2021-07-09 190.56 191.12 190.33 190.88 0.0M
2021-07-08 191.43 191.45 191.04 191.37 0.0M
2021-07-07 191.48 191.48 190.79 191.31 0.0M
2021-07-03 191.26 191.36 191.24 191.33 0.0M
2021-07-02 191.11 191.15 191.02 191.13 0.0M
2021-07-01 190.75 190.98 190.75 190.96 0.0M
2021-06-30 190.95 190.97 190.76 190.84 0.0M
2021-06-29 190.74 190.81 190.54 190.79 0.0M
2021-06-26 190.62 190.68 190.53 190.54 0.0M
2021-06-25 190.43 190.50 190.39 190.44 0.0M
2021-06-24 190.15 190.23 190.00 190.02 0.0M
2021-06-23 189.44 190.09 189.31 190.00 0.0M
2021-06-22 188.29 189.46 187.93 189.43 0.0M
2021-06-19 188.23 188.24 187.52 187.56 0.0M
2021-06-18 188.66 188.98 188.11 188.79 0.0M
2021-06-17 189.09 189.09 188.02 188.57 0.0M
2021-06-16 189.08 189.08 188.78 188.92 0.0M
2021-06-15 188.97 189.05 188.71 189.05 0.0M
2021-06-12 188.91 189.00 188.78 188.97 0.0M
2021-06-11 188.62 188.82 188.41 188.80 0.0M
2021-06-10 188.52 188.54 188.21 188.22 0.0M
2021-06-09 188.49 188.53 188.00 188.39 0.0M
2021-06-08 188.36 188.41 188.09 188.39 0.0M
2021-06-05 187.87 188.34 187.85 188.27 0.0M
2021-06-04 186.98 187.53 186.50 187.23 0.0M
2021-06-03 187.49 187.74 187.30 187.57 0.0M
2021-06-02 187.88 187.89 187.07 187.28 0.0M
2021-05-29 187.34 187.51 187.23 187.23 0.0M
2021-05-28 187.11 187.25 186.99 187.05 0.0M
2021-05-27 186.58 186.87 186.33 186.78 0.0M
2021-05-26 186.79 186.89 186.27 186.40 0.0M
2021-05-25 185.97 186.79 185.97 186.57 0.0M
2021-05-22 185.37 185.63 185.03 185.21 0.0M
2021-05-21 183.98 185.39 183.98 185.04 0.0M
2021-05-20 181.66 183.44 181.16 183.42 0.0M
2021-05-19 184.93 185.00 183.73 183.74 0.0M
2021-05-18 184.65 184.87 183.99 184.74 0.0M
2021-05-15 183.84 185.14 183.78 184.86 0.0M
2021-05-14 181.46 183.22 181.46 182.54 0.0M
2021-05-13 182.79 183.09 180.14 180.41 0.0M
2021-05-12 183.07 183.89 182.19 183.62 0.0M
2021-05-11 185.62 185.69 184.61 184.61 0.0M
2021-05-08 185.11 185.66 185.10 185.58 0.0M
2021-05-07 184.42 185.12 183.84 185.11 0.0M
2021-05-06 184.66 184.77 184.08 184.34 0.0M
2021-05-05 184.29 184.36 183.02 184.13 0.0M
2021-05-04 184.79 184.88 184.58 184.70 0.0M
2021-05-01 184.40 184.63 184.20 184.24 0.0M
2021-04-30 184.77 184.82 184.13 184.74 0.0M
2021-04-29 184.44 184.55 184.25 184.27 0.0M
2021-04-28 184.34 184.38 184.05 184.28 0.0M
2021-04-27 184.21 184.31 184.09 184.19 0.0M
2021-04-24 183.53 184.22 183.53 184.04 0.0M
2021-04-23 183.91 184.05 183.11 183.40 0.0M
2021-04-22 183.25 183.93 183.18 183.93 0.0M
2021-04-21 183.52 183.59 182.92 183.33 0.0M
2021-04-20 183.88 183.92 183.40 183.61 0.0M
2021-04-17 183.82 183.97 183.78 183.94 0.0M
2021-04-16 183.72 183.86 183.67 183.86 0.0M
2021-04-15 183.59 183.69 183.37 183.42 0.0M
2021-04-14 183.43 183.62 183.41 183.60 0.0M
2021-04-13 183.39 183.46 183.24 183.41 0.0M
2021-04-10 183.30 183.51 183.27 183.42 0.0M
2021-04-09 183.31 183.33 183.21 183.26 0.0M
2021-04-08 183.09 183.20 183.03 183.19 0.0M
2021-04-07 183.01 183.12 182.95 183.01 0.0M
2021-04-06 182.81 183.08 182.77 183.08 0.0M
2021-04-02 182.30 182.51 182.17 182.46 0.0M
2021-04-01 181.75 182.06 181.67 181.67 0.0M
2021-03-31 181.43 181.63 181.02 181.44 0.0M
2021-03-30 181.46 181.64 180.95 181.45 0.0M
2021-03-27 181.35 181.91 181.13 181.57 0.0M
2021-03-26 180.19 181.24 179.71 181.01 0.0M
2021-03-25 181.19 181.45 180.52 180.53 0.0M
2021-03-24 181.27 181.50 180.60 180.87 0.0M
2021-03-23 180.84 181.46 180.73 181.33 0.0M
2021-03-20 180.80 180.92 180.65 180.72 0.0M
2021-03-19 180.88 181.18 180.14 180.30 0.0M
2021-03-18 180.59 181.21 180.49 181.13 0.0M
2021-03-17 181.02 181.10 180.74 180.84 0.0M
2021-03-16 180.47 180.94 180.15 180.93 0.0M
2021-03-13 179.72 180.40 179.60 180.34 0.0M
2021-03-12 179.72 180.20 179.57 180.03 0.0M
2021-03-11 179.14 179.36 178.53 178.99 0.0M
2021-03-10 177.91 178.91 177.65 178.15 0.0M
2021-03-09 177.30 178.20 176.36 176.41 0.0M
2021-03-06 175.57 177.39 172.65 177.03 0.0M
2021-03-05 176.15 176.91 172.25 174.15 0.0M
2021-03-04 177.53 177.76 175.93 175.95 0.0M
2021-03-03 178.46 178.49 177.49 177.50 0.0M
2021-03-02 177.42 178.44 177.26 178.29 0.0M
2021-02-27 176.46 176.98 174.95 175.24 0.0M
2021-02-26 178.00 178.23 175.38 175.76 0.0M
2021-02-25 177.10 178.28 176.78 178.26 0.0M
2021-02-24 176.45 177.64 175.18 177.33 0.0M
2021-02-23 177.16 177.74 177.02 177.13 0.0M
2021-02-20 177.77 177.80 177.51 177.65 0.0M
2021-02-19 177.42 177.77 177.13 177.64 0.0M
2021-02-18 177.35 177.85 177.22 177.81 0.0M
2021-02-17 177.84 177.88 177.54 177.75 0.0M
2021-02-13 177.57 177.90 177.56 177.66 0.0M
2021-02-12 177.57 177.65 177.24 177.58 0.0M
2021-02-11 177.59 177.63 176.97 177.37 0.0M
2021-02-10 177.36 177.53 177.31 177.41 0.0M
2021-02-09 177.32 177.44 177.18 177.44 0.0M
2021-02-06 176.96 177.11 176.81 177.04 0.0M
2021-02-05 176.46 176.81 176.39 176.78 0.0M
2021-02-04 176.01 176.30 175.58 176.01 0.0M
2021-02-03 175.19 175.91 175.18 175.63 0.0M
2021-02-02 173.51 174.39 172.45 174.13 0.0M
2021-01-30 173.24 173.87 170.97 171.77 0.0M
2021-01-29 173.36 174.85 173.36 173.91 0.0M
2021-01-28 173.96 174.37 171.67 172.33 0.0M
2021-01-27 175.45 175.47 175.08 175.13 0.0M
2021-01-26 175.21 175.28 173.74 175.16 0.0M
2021-01-23 174.98 175.25 174.89 174.95 0.0M
2021-01-22 175.18 175.23 174.96 175.14 0.0M
2021-01-21 174.61 175.10 174.60 175.04 0.0M
2021-01-20 174.23 174.30 173.78 174.22 0.0M
2021-01-16 173.48 173.61 173.29 173.29 0.0M
2021-01-15 173.95 174.05 173.53 173.53 0.0M
2021-01-14 173.62 173.92 173.41 173.75 0.0M
2021-01-13 173.44 173.57 172.88 173.50 0.0M
2021-01-12 173.03 173.53 173.00 173.27 0.0M
2021-01-09 173.75 173.79 173.27 173.62 0.0M
2021-01-08 173.19 173.60 173.19 173.53 0.0M
2021-01-07 172.01 173.26 171.81 172.33 0.0M
2021-01-06 171.19 172.25 171.17 172.03 0.0M
2021-01-05 172.68 172.71 169.97 171.21 0.0M
2021-01-01 172.42 172.74 172.32 172.32 0.0M