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
2022-12-31 178.52 179.17 177.71 179.15 0.0M
2022-12-30 178.00 179.61 177.89 179.37 0.0M
2022-12-29 178.49 179.16 176.84 176.91 0.0M
2022-12-28 178.85 179.03 177.84 178.46 0.0M
2022-12-24 177.72 178.91 176.89 178.87 0.0M
2022-12-23 178.99 178.99 175.49 177.90 0.0M
2022-12-22 178.89 180.40 178.76 180.05 0.0M
2022-12-21 177.16 178.40 176.71 177.79 0.0M
2022-12-20 178.71 178.86 176.87 177.56 0.0M
2022-12-17 178.16 179.20 177.78 178.74 0.0M
2022-12-16 182.15 182.21 179.56 180.24 0.0M
2022-12-15 183.39 184.00 182.11 183.29 0.0M
2022-12-14 184.41 184.56 182.48 183.20 0.0M
2022-12-13 180.94 181.89 180.68 181.89 0.0M
2022-12-10 181.20 182.01 180.62 180.64 0.0M
2022-12-09 181.00 181.75 180.49 181.47 0.0M
2022-12-08 180.31 181.06 179.95 180.40 0.0M
2022-12-07 182.22 182.35 179.80 180.56 0.0M
2022-12-06 183.17 183.29 181.76 182.20 0.0M
2022-12-03 183.20 183.84 183.12 183.55 0.0M
2022-12-02 183.57 183.74 183.20 183.60 0.0M
2022-12-01 181.64 183.54 181.09 183.54 0.0M
2022-11-30 181.59 181.88 181.06 181.56 0.0M
2022-11-29 182.18 182.42 181.40 181.59 0.0M
2022-11-26 182.64 182.79 182.56 182.56 0.0M
2022-11-24 182.25 182.70 182.24 182.60 0.0M
2022-11-23 181.75 182.26 181.57 182.24 0.0M
2022-11-22 181.28 181.48 180.95 181.36 0.0M
2022-11-19 180.83 181.42 180.75 181.28 0.0M
2022-11-18 180.48 181.08 180.39 180.97 0.0M
2022-11-17 181.06 181.20 180.91 180.91 0.0M
2022-11-16 181.30 181.46 180.51 181.13 0.0M
2022-11-15 180.86 181.28 180.69 180.69 0.0M
2022-11-12 180.81 181.12 180.67 180.92 0.0M
2022-11-11 179.94 180.82 179.87 180.82 0.0M
2022-11-10 178.71 178.97 177.64 177.70 0.0M
2022-11-09 178.83 179.49 178.19 178.98 0.0M
2022-11-08 178.11 178.76 177.73 178.62 0.0M
2022-11-05 177.93 178.21 176.92 177.76 0.0M
2022-11-04 176.66 177.42 176.34 176.98 0.0M
2022-11-03 178.28 178.74 177.37 177.41 0.0M
2022-11-02 178.77 178.79 178.19 178.41 0.0M
2022-11-01 178.42 178.59 178.24 178.46 0.0M
2022-10-29 178.29 178.70 178.22 178.50 0.0M
2022-10-28 178.29 178.37 178.02 178.02 0.0M
2022-10-27 177.98 178.38 177.94 178.11 0.0M
2022-10-26 177.65 178.22 177.60 178.15 0.0M
2022-10-25 177.11 178.40 176.77 177.52 0.0M
2022-10-22 176.39 176.90 176.39 176.83 0.0M
2022-10-21 175.76 176.55 175.18 175.49 0.0M
2022-10-20 175.64 176.11 174.97 175.66 0.0M
2022-10-19 176.21 176.31 175.10 175.81 0.0M
2022-10-18 174.35 175.13 174.35 174.93 0.0M
2022-10-15 175.43 175.84 172.19 172.25 0.0M
2022-10-14 169.34 175.03 168.85 174.67 0.0M
2022-10-13 171.80 172.58 171.41 171.61 0.0M
2022-10-12 172.10 173.52 171.20 171.95 0.0M
2022-10-11 173.73 173.75 171.79 172.70 0.0M
2022-10-08 175.31 175.33 172.67 173.35 0.0M
2022-10-07 177.37 178.07 176.39 176.60 0.0M
2022-10-06 176.60 178.23 175.85 177.62 0.0M
2022-10-05 176.28 177.73 176.28 177.72 0.0M
2022-10-04 172.47 174.97 171.73 174.36 0.0M
2022-10-01 173.11 174.65 170.83 170.83 0.0M
2022-09-30 174.90 174.92 171.95 173.23 0.0M
2022-09-29 173.67 176.93 173.06 176.30 0.0M
2022-09-28 175.13 176.07 172.28 173.36 0.0M
2022-09-27 174.63 176.03 173.16 173.56 0.0M
2022-09-24 176.04 176.12 172.99 175.09 0.0M
2022-09-23 179.08 179.24 177.47 177.91 0.0M
2022-09-22 182.32 183.46 179.04 179.04 0.0M
2022-09-21 181.89 182.16 180.37 181.44 0.0M
2022-09-20 180.80 183.02 180.80 182.97 0.0M
2022-09-17 180.65 182.10 180.60 181.99 0.0M
2022-09-16 184.02 185.11 182.55 183.08 0.0M
2022-09-15 184.40 185.02 183.34 184.56 0.0M
2022-09-14 186.94 187.10 183.45 183.91 0.0M
2022-09-13 188.53 189.07 188.36 188.76 0.0M
2022-09-10 186.76 188.16 186.59 187.87 0.0M
2022-09-09 183.61 185.87 183.53 185.82 0.0M
2022-09-08 181.99 185.03 181.97 184.76 0.0M
2022-09-07 183.25 183.28 181.13 181.99 0.0M
2022-09-03 185.80 186.53 181.75 182.52 0.0M
2022-09-02 182.91 184.38 181.54 184.29 0.0M
2022-09-01 185.43 186.15 183.70 183.70 0.0M
2022-08-31 187.14 187.14 184.00 184.90 0.0M
2022-08-30 186.30 187.77 186.02 186.57 0.0M
2022-08-27 191.86 191.91 187.42 187.42 0.0M
2022-08-26 190.60 191.78 190.44 191.74 0.0M
2022-08-25 189.64 190.58 189.44 190.17 0.0M
2022-08-24 189.82 190.48 189.44 189.60 0.0M
2022-08-23 190.72 190.73 189.48 189.70 0.0M
2022-08-20 191.86 192.11 191.64 191.91 0.0M
2022-08-19 192.41 192.62 192.21 192.50 0.0M
2022-08-18 192.26 192.57 191.99 192.27 0.0M
2022-08-17 192.42 192.69 192.24 192.48 0.0M
2022-08-16 191.97 192.42 191.94 192.40 0.0M
2022-08-13 191.90 192.33 191.82 192.18 0.0M
2022-08-12 191.88 192.02 191.63 191.67 0.0M
2022-08-11 191.38 191.76 191.32 191.76 0.0M
2022-08-10 190.71 190.71 190.37 190.53 0.0M
2022-08-09 190.95 191.24 190.56 190.75 0.0M
2022-08-06 190.45 190.90 190.43 190.75 0.0M
2022-08-05 190.71 190.82 190.54 190.78 0.0M
2022-08-04 190.17 190.75 190.17 190.68 0.0M
2022-08-03 190.04 190.42 189.70 189.89 0.0M
2022-08-02 190.18 190.45 189.99 190.23 0.0M
2022-07-30 190.40 190.60 190.24 190.24 0.0M
2022-07-29 189.95 190.26 189.53 190.26 0.0M
2022-07-28 188.87 189.83 188.80 189.83 0.0M
2022-07-27 188.57 188.62 187.94 188.20 0.0M
2022-07-26 188.80 188.97 188.46 188.97 0.0M
2022-07-23 189.03 189.10 188.40 188.66 0.0M
2022-07-22 188.19 188.89 187.78 188.86 0.0M
2022-07-21 187.63 188.53 187.48 188.23 0.0M
2022-07-20 186.42 187.73 186.35 187.73 0.0M
2022-07-19 186.79 186.98 184.90 185.31 0.0M
2022-07-16 185.63 186.06 185.53 186.06 0.0M
2022-07-15 183.02 184.19 182.06 184.07 0.0M
2022-07-14 183.19 184.70 182.89 184.19 0.0M
2022-07-13 185.02 185.42 183.92 184.26 0.0M
2022-07-12 185.23 185.53 184.84 185.08 0.0M
2022-07-09 185.25 185.97 184.95 185.78 0.0M
2022-07-08 184.67 185.52 184.67 185.48 0.0M
2022-07-07 183.50 184.55 182.95 183.97 0.0M
2022-07-06 181.62 183.47 180.79 183.45 0.0M
2022-07-02 181.72 183.28 180.59 183.13 0.0M
2022-07-01 181.43 182.68 179.92 181.58 0.0M
2022-06-30 182.69 183.09 181.87 182.61 0.0M
2022-06-29 185.30 185.82 182.54 182.57 0.0M
2022-06-28 185.17 185.23 184.26 184.67 0.0M
2022-06-25 182.16 184.80 182.14 184.71 0.0M
2022-06-24 180.42 181.19 179.08 180.96 0.0M
2022-06-23 178.03 181.05 178.03 179.63 0.0M
2022-06-22 178.58 180.20 178.57 179.67 0.0M
2022-06-18 175.82 177.26 175.72 176.15 0.0M
2022-06-17 177.36 177.48 174.40 175.65 0.0M
2022-06-16 180.04 182.92 178.11 181.05 0.0M
2022-06-15 179.98 180.33 177.25 178.56 0.0M
2022-06-14 181.29 181.68 178.29 178.96 0.0M
2022-06-11 186.73 186.84 184.82 184.91 0.0M
2022-06-10 190.39 190.72 188.68 188.69 0.0M
2022-06-09 190.84 191.14 190.43 190.64 0.0M
2022-06-08 189.73 191.12 189.62 191.09 0.0M
2022-06-07 190.63 190.93 190.09 190.39 0.0M
2022-06-04 189.97 190.29 189.52 189.93 0.0M
2022-06-03 189.01 190.58 188.67 190.56 0.0M
2022-06-02 189.99 190.11 188.34 189.22 0.0M
2022-06-01 189.37 190.78 188.66 189.38 0.0M
2022-05-28 188.14 189.65 188.14 189.59 0.0M
2022-05-27 185.20 187.72 185.20 187.33 0.0M
2022-05-26 183.01 185.40 183.01 184.77 0.0M
2022-05-25 183.13 183.78 180.97 183.34 0.0M
2022-05-24 182.95 184.63 182.13 184.39 0.0M
2022-05-21 179.87 181.89 178.23 181.81 0.0M
2022-05-20 181.16 183.32 180.42 181.57 0.0M
2022-05-19 186.65 186.73 181.89 182.30 0.0M
2022-05-18 187.48 188.25 186.34 188.13 0.0M
2022-05-17 185.23 186.58 184.31 185.35 0.0M
2022-05-14 183.52 186.12 183.18 185.56 0.0M
2022-05-13 180.57 182.93 178.53 181.62 0.0M
2022-05-12 183.84 186.12 181.45 181.67 0.0M
2022-05-11 186.57 186.64 182.49 184.21 0.0M
2022-05-10 186.32 186.63 183.07 183.66 0.0M
2022-05-07 188.14 189.57 186.05 188.39 0.0M
2022-05-06 193.07 193.12 187.49 189.01 0.0M
2022-05-05 190.26 194.59 189.20 194.41 0.0M
2022-05-04 189.27 190.86 188.94 190.11 0.0M
2022-05-03 188.48 189.62 185.60 189.17 0.0M
2022-04-30 192.96 193.83 188.03 188.14 0.0M
2022-04-29 192.68 195.17 190.66 194.39 0.0M
2022-04-28 190.67 192.61 189.54 190.43 0.0M
2022-04-27 193.71 193.71 189.97 189.97 0.0M
2022-04-26 192.32 194.69 190.92 194.60 0.0M
2022-04-23 197.95 198.14 193.43 193.57 0.0M
2022-04-22 202.06 202.33 198.14 198.50 0.0M
2022-04-21 201.42 201.54 200.38 200.74 0.0M
2022-04-20 198.48 201.00 198.29 200.72 0.0M
2022-04-19 198.13 198.92 197.48 198.29 0.0M
2022-04-15 198.95 199.55 198.13 198.18 0.0M
2022-04-14 198.16 200.15 198.10 199.96 0.0M
2022-04-13 199.36 200.21 197.59 198.18 0.0M
2022-04-12 199.82 199.91 198.32 198.44 0.0M
2022-04-09 200.53 201.02 200.18 200.36 0.0M
2022-04-08 200.19 200.88 199.59 200.52 0.0M
2022-04-07 200.15 200.47 199.40 200.16 0.0M
2022-04-06 201.38 201.63 200.60 200.74 0.0M
2022-04-05 200.94 201.54 200.89 201.53 0.0M
2022-04-02 200.77 201.05 200.56 200.95 0.0M
2022-04-01 201.02 201.18 200.37 200.37 0.0M
2022-03-31 201.24 201.29 200.93 201.11 0.0M
2022-03-30 201.14 201.32 200.93 201.19 0.0M
2022-03-29 200.33 200.90 200.17 200.90 0.0M
2022-03-26 200.37 200.57 200.17 200.42 0.0M
2022-03-25 199.95 200.35 199.82 200.35 0.0M
2022-03-24 199.78 200.02 199.64 199.75 0.0M
2022-03-23 199.73 200.07 199.73 199.93 0.0M
2022-03-22 199.37 199.60 198.82 199.47 0.0M
2022-03-19 198.76 199.25 198.74 199.24 0.0M
2022-03-18 196.75 198.32 196.62 198.32 0.0M
2022-03-17 195.44 197.00 193.89 196.98 0.0M
2022-03-16 192.10 194.31 191.51 194.05 0.0M
2022-03-15 192.44 193.44 190.46 190.93 0.0M
2022-03-12 194.98 195.08 191.86 191.87 0.0M
2022-03-11 192.88 194.20 191.98 193.90 0.0M
2022-03-10 193.26 194.93 192.70 194.23 0.0M
2022-03-09 191.41 193.94 189.62 190.18 0.0M
2022-03-08 194.97 195.03 191.11 191.13 0.0M
2022-03-05 194.95 195.41 193.48 195.10 0.0M
2022-03-04 197.37 197.46 195.43 196.11 0.0M
2022-03-03 194.87 196.96 194.58 196.65 0.0M
2022-03-02 195.76 196.14 192.90 193.82 0.0M
2022-03-01 194.93 196.53 194.19 196.13 0.0M
2022-02-26 193.30 196.42 192.89 196.40 0.0M
2022-02-25 185.87 193.10 185.79 192.92 0.0M
2022-02-24 194.48 194.58 190.16 190.29 0.0M
2022-02-23 193.89 195.00 191.75 193.21 0.0M
2022-02-19 194.34 195.39 193.60 194.36 0.0M
2022-02-18 196.98 197.07 194.90 195.12 0.0M
2022-02-17 196.94 198.04 196.45 197.74 0.0M
2022-02-16 196.51 197.36 196.50 197.36 0.0M
2022-02-15 195.37 195.81 193.89 195.24 0.0M
2022-02-12 198.01 198.37 194.68 195.37 0.0M
2022-02-11 198.63 199.84 197.25 197.77 0.0M
2022-02-10 199.25 199.76 199.23 199.74 0.0M
2022-02-09 197.17 198.50 196.67 198.27 0.0M
2022-02-08 197.57 198.11 196.76 197.12 0.0M
2022-02-05 196.39 198.46 195.64 197.30 0.0M
2022-02-04 197.81 198.44 196.15 196.29 0.0M
2022-02-03 199.05 199.75 198.35 199.69 0.0M
2022-02-02 197.51 198.52 196.43 198.52 0.0M
2022-02-01 194.36 197.35 193.96 197.35 0.0M
2022-01-29 190.91 194.48 188.85 194.46 0.0M
2022-01-28 193.01 194.21 189.48 190.19 0.0M
2022-01-27 193.90 195.06 189.27 191.09 0.0M
2022-01-26 190.82 193.37 188.39 191.28 0.0M
2022-01-25 189.90 193.53 185.66 193.32 0.0M
2022-01-22 194.86 195.09 192.74 192.86 0.0M
2022-01-21 199.06 200.75 195.96 196.15 0.0M
2022-01-20 200.44 200.94 198.03 198.10 0.0M
2022-01-19 200.90 200.91 199.36 199.64 0.0M
2022-01-15 201.43 202.70 201.03 202.59 0.0M
2022-01-14 204.00 204.10 201.99 202.21 0.0M
2022-01-13 203.76 204.13 203.29 203.75 0.0M
2022-01-12 202.28 203.39 201.39 203.39 0.0M
2022-01-11 201.47 202.41 199.41 202.36 0.0M
2022-01-08 202.73 203.07 201.78 202.42 0.0M
2022-01-07 202.45 203.17 201.78 202.63 0.0M
2022-01-06 204.11 204.28 202.50 202.51 0.0M
2022-01-05 204.34 204.41 203.88 204.18 0.0M
2022-01-04 203.90 204.19 203.51 204.19 0.0M
2022-01-01 203.75 203.94 203.50 203.50 0.0M