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
2023-12-30 206.16 206.19 205.91 205.91 0.0M
2023-12-29 206.11 206.18 205.97 205.97 0.0M
2023-12-28 205.86 205.96 205.80 205.80 0.0M
2023-12-27 205.63 205.83 205.59 205.73 0.0M
2023-12-23 205.49 205.55 205.39 205.42 0.0M
2023-12-22 205.35 205.41 205.11 205.37 0.0M
2023-12-21 205.40 205.46 204.93 204.94 0.0M
2023-12-20 205.29 205.37 205.23 205.37 0.0M
2023-12-19 205.18 205.39 205.13 205.19 0.0M
2023-12-16 205.03 205.26 204.89 205.25 0.0M
2023-12-15 204.69 204.83 204.61 204.67 0.0M
2023-12-14 204.30 204.62 204.24 204.58 0.0M
2023-12-13 203.91 204.29 203.82 204.28 0.0M
2023-12-12 203.51 203.91 203.49 203.89 0.0M
2023-12-09 203.23 203.63 203.23 203.56 0.0M
2023-12-08 203.09 203.27 202.94 203.25 0.0M
2023-12-07 203.08 203.18 202.56 202.61 0.0M
2023-12-06 202.63 202.96 202.53 202.78 0.0M
2023-12-05 202.54 202.83 202.37 202.79 0.0M
2023-12-02 202.79 203.11 202.68 203.05 0.0M
2023-12-01 202.69 202.87 202.48 202.82 0.0M
2023-11-30 202.72 202.84 202.48 202.53 0.0M
2023-11-29 202.46 202.65 202.38 202.57 0.0M
2023-11-28 202.50 202.56 202.36 202.44 0.0M
2023-11-25 202.36 202.51 202.33 202.50 0.0M
2023-11-23 202.29 202.41 202.25 202.37 0.0M
2023-11-22 202.04 202.16 202.00 202.10 0.0M
2023-11-21 201.81 202.14 201.81 202.00 0.0M
2023-11-18 201.76 201.84 201.70 201.78 0.0M
2023-11-17 201.69 201.85 201.66 201.77 0.0M
2023-11-16 201.59 201.72 201.47 201.58 0.0M
2023-11-15 201.41 201.61 201.41 201.56 0.0M
2023-11-14 200.89 201.06 200.78 200.96 0.0M
2023-11-11 200.56 200.97 200.49 200.90 0.0M
2023-11-10 200.75 200.76 200.29 200.32 0.0M
2023-11-09 200.54 200.62 200.30 200.56 0.0M
2023-11-08 200.28 200.48 200.12 200.38 0.0M
2023-11-07 200.19 200.24 199.93 200.16 0.0M
2023-11-04 199.71 200.09 199.71 199.96 0.0M
2023-11-03 198.45 199.44 198.45 199.41 0.0M
2023-11-02 196.03 197.49 195.95 197.33 0.0M
2023-11-01 194.82 195.84 194.26 195.77 0.0M
2023-10-31 193.90 195.05 193.41 194.69 0.0M
2023-10-28 194.25 194.43 192.13 192.71 0.0M
2023-10-27 195.01 195.42 193.16 193.55 0.0M
2023-10-26 196.96 196.96 195.25 195.51 0.0M
2023-10-25 197.21 197.85 196.57 197.59 0.0M
2023-10-24 196.02 197.60 195.28 196.40 0.0M
2023-10-21 197.03 197.42 196.34 196.39 0.0M
2023-10-20 198.85 199.23 197.44 197.75 0.0M
2023-10-19 199.21 199.34 198.20 198.50 0.0M
2023-10-18 198.87 199.67 198.80 199.41 0.0M
2023-10-17 198.81 199.45 198.81 199.41 0.0M
2023-10-14 199.34 199.48 197.72 198.29 0.0M
2023-10-13 199.59 199.69 198.22 198.90 0.0M
2023-10-12 199.19 199.37 198.56 199.35 0.0M
2023-10-11 198.38 199.34 198.36 198.82 0.0M
2023-10-10 196.93 198.30 196.74 198.17 0.0M
2023-10-07 194.76 197.91 194.17 197.39 0.0M
2023-10-06 195.52 195.88 194.32 195.57 0.0M
2023-10-05 194.68 195.81 194.00 195.69 0.0M
2023-10-04 195.70 196.17 193.76 194.26 0.0M
2023-10-03 196.01 196.86 195.41 196.43 0.0M
2023-09-30 197.99 198.16 195.85 196.31 0.0M
2023-09-29 195.39 197.46 195.37 196.77 0.0M
2023-09-28 196.25 196.35 194.21 195.69 0.0M
2023-09-27 197.01 197.15 195.28 195.59 0.0M
2023-09-26 196.95 198.10 196.72 198.05 0.0M
2023-09-23 198.19 199.02 197.23 197.35 0.0M
2023-09-22 199.60 199.60 197.74 197.76 0.0M
2023-09-21 201.84 202.05 200.49 200.51 0.0M
2023-09-20 201.55 201.73 200.82 201.58 0.0M
2023-09-19 201.55 202.06 201.43 201.75 0.0M
2023-09-16 202.01 202.08 201.51 201.62 0.0M
2023-09-15 202.31 202.59 202.14 202.55 0.0M
2023-09-14 201.69 202.03 201.57 201.87 0.0M
2023-09-13 201.73 202.00 201.51 201.58 0.0M
2023-09-12 201.82 201.98 201.61 201.92 0.0M
2023-09-09 201.20 201.60 201.16 201.34 0.0M
2023-09-08 200.51 201.17 200.45 201.06 0.0M
2023-09-07 201.32 201.45 200.61 201.18 0.0M
2023-09-06 201.53 201.64 201.39 201.49 0.0M
2023-09-02 201.62 201.73 201.53 201.61 0.0M
2023-09-01 201.49 201.56 201.38 201.41 0.0M
2023-08-31 201.01 201.30 201.01 201.26 0.0M
2023-08-30 199.86 200.96 199.80 200.94 0.0M
2023-08-29 199.47 199.89 199.25 199.77 0.0M
2023-08-26 198.42 199.33 197.12 198.90 0.0M
2023-08-25 200.07 200.25 197.75 197.76 0.0M
2023-08-24 198.48 199.74 198.43 199.57 0.0M
2023-08-23 198.85 198.87 197.83 198.00 0.0M
2023-08-22 197.62 198.55 196.97 198.33 0.0M
2023-08-19 197.06 197.59 196.66 197.19 0.0M
2023-08-18 199.17 199.17 197.06 197.29 0.0M
2023-08-17 199.57 200.10 198.48 198.51 0.0M
2023-08-16 200.76 200.85 199.42 199.60 0.0M
2023-08-15 200.10 201.23 200.04 201.22 0.0M
2023-08-12 199.73 200.76 199.55 200.33 0.0M
2023-08-11 201.12 202.04 199.95 200.40 0.0M
2023-08-10 201.16 201.22 199.93 200.17 0.0M
2023-08-09 200.85 201.21 199.92 201.10 0.0M
2023-08-08 201.03 201.56 200.68 201.51 0.0M
2023-08-05 201.07 201.60 200.14 200.20 0.0M
2023-08-04 200.36 201.06 200.22 200.69 0.0M
2023-08-03 201.28 201.32 200.59 200.75 0.0M
2023-08-02 201.69 201.85 201.61 201.76 0.0M
2023-08-01 201.80 201.87 201.63 201.81 0.0M
2023-07-29 201.62 201.81 201.56 201.75 0.0M
2023-07-28 201.73 201.82 201.12 201.19 0.0M
2023-07-27 201.35 201.54 201.23 201.40 0.0M
2023-07-26 201.22 201.41 201.19 201.32 0.0M
2023-07-25 201.09 201.25 201.00 201.18 0.0M
2023-07-22 201.01 201.11 200.88 200.92 0.0M
2023-07-21 200.93 201.08 200.77 200.83 0.0M
2023-07-20 201.01 201.05 200.88 200.90 0.0M
2023-07-19 200.63 200.92 200.57 200.80 0.0M
2023-07-18 200.45 200.68 200.35 200.62 0.0M
2023-07-15 200.52 200.53 200.33 200.33 0.0M
2023-07-14 200.29 200.39 200.26 200.36 0.0M
2023-07-13 199.89 200.07 199.80 199.95 0.0M
2023-07-12 198.82 199.30 198.63 199.24 0.0M
2023-07-11 198.31 198.68 198.09 198.59 0.0M
2023-07-08 198.18 198.98 198.18 198.26 0.0M
2023-07-07 198.28 198.48 197.75 198.39 0.0M
2023-07-06 198.73 198.93 198.67 198.86 0.0M
2023-07-04 198.75 198.93 198.71 198.93 0.0M
2023-07-01 198.59 198.89 198.59 198.81 0.0M
2023-06-30 197.89 198.22 197.83 198.19 0.0M
2023-06-29 197.66 198.01 197.57 197.76 0.0M
2023-06-28 197.16 197.88 197.04 197.81 0.0M
2023-06-27 197.10 197.44 196.83 196.83 0.0M
2023-06-24 197.12 197.48 197.09 197.14 0.0M
2023-06-23 197.13 197.62 197.09 197.61 0.0M
2023-06-22 197.28 197.49 197.10 197.24 0.0M
2023-06-21 197.36 197.49 197.06 197.37 0.0M
2023-06-17 197.68 197.72 197.51 197.52 0.0M
2023-06-16 197.46 197.77 197.45 197.67 0.0M
2023-06-15 197.25 197.50 197.12 197.46 0.0M
2023-06-14 197.18 197.30 197.11 197.24 0.0M
2023-06-13 196.72 196.98 196.66 196.91 0.0M
2023-06-10 196.69 196.83 196.52 196.52 0.0M
2023-06-09 196.24 196.57 196.18 196.55 0.0M
2023-06-08 196.28 196.44 196.10 196.16 0.0M
2023-06-07 196.00 196.30 195.94 196.26 0.0M
2023-06-06 196.11 196.23 195.90 196.01 0.0M
2023-06-03 195.95 196.21 195.88 196.09 0.0M
2023-06-02 195.00 195.71 194.81 195.60 0.0M
2023-06-01 194.73 195.02 194.37 194.64 0.0M
2023-05-31 195.17 195.26 194.66 194.91 0.0M
2023-05-27 193.89 194.74 193.85 194.64 0.0M
2023-05-26 193.36 193.82 192.92 193.58 0.0M
2023-05-25 192.70 192.89 191.95 192.38 0.0M
2023-05-24 193.74 194.07 193.06 193.18 0.0M
2023-05-23 194.09 194.30 193.76 194.07 0.0M
2023-05-20 193.77 193.99 193.69 193.96 0.0M
2023-05-19 193.53 194.13 193.48 194.09 0.0M
2023-05-18 192.84 193.51 192.37 193.46 0.0M
2023-05-17 192.62 192.87 192.15 192.16 0.0M
2023-05-16 192.53 192.92 192.05 192.81 0.0M
2023-05-13 192.68 192.75 191.42 192.34 0.0M
2023-05-12 192.09 192.34 191.50 192.31 0.0M
2023-05-11 192.35 192.50 191.04 192.25 0.0M
2023-05-10 191.55 191.84 191.43 191.49 0.0M
2023-05-09 191.86 192.06 191.52 191.96 0.0M
2023-05-06 190.67 191.86 190.67 191.68 0.0M
2023-05-05 189.76 189.87 188.62 189.17 0.0M
2023-05-04 190.78 191.40 189.97 190.04 0.0M
2023-05-03 191.47 191.48 189.72 190.65 0.0M
2023-05-02 191.57 191.91 191.56 191.72 0.0M
2023-04-29 190.94 191.56 190.91 191.51 0.0M
2023-04-28 189.46 190.89 189.43 190.86 0.0M
2023-04-27 189.31 189.65 188.34 188.59 0.0M
2023-04-26 190.19 190.28 188.82 188.82 0.0M
2023-04-25 190.36 190.59 190.04 190.52 0.0M
2023-04-22 190.12 190.37 190.08 190.30 0.0M
2023-04-21 189.97 190.41 189.86 190.12 0.0M
2023-04-20 190.06 190.42 190.03 190.37 0.0M
2023-04-19 190.30 190.38 190.02 190.28 0.0M
2023-04-18 189.87 190.15 189.73 190.15 0.0M
2023-04-15 189.80 189.99 189.58 189.84 0.0M
2023-04-14 189.37 189.82 189.28 189.80 0.0M
2023-04-13 189.45 189.54 188.97 189.02 0.0M
2023-04-12 189.10 189.34 189.06 189.10 0.0M
2023-04-11 188.60 189.09 188.45 189.08 0.0M
2023-04-07 188.70 189.01 188.55 188.86 0.0M
2023-04-06 188.71 188.80 188.50 188.77 0.0M
2023-04-05 188.84 188.90 188.46 188.68 0.0M
2023-04-04 188.53 188.84 188.47 188.81 0.0M
2023-04-01 188.23 188.62 188.23 188.55 0.0M
2023-03-31 187.94 188.04 187.65 188.01 0.0M
2023-03-30 187.13 187.54 187.04 187.50 0.0M
2023-03-29 186.20 186.42 185.70 186.32 0.0M
2023-03-28 186.50 186.69 185.95 186.23 0.0M
2023-03-25 184.48 185.75 183.58 185.72 0.0M
2023-03-24 185.43 186.17 183.82 184.89 0.0M
2023-03-23 185.64 186.40 184.31 184.33 0.0M
2023-03-22 185.16 185.63 184.81 185.50 0.0M
2023-03-21 183.23 184.29 183.03 184.18 0.0M
2023-03-18 183.17 183.41 182.45 182.94 0.0M
2023-03-17 181.10 184.38 180.90 184.27 0.0M
2023-03-16 180.81 181.88 179.72 181.80 0.0M
2023-03-15 182.33 183.44 181.22 182.87 0.0M
2023-03-14 178.97 182.04 178.37 180.22 0.0M
2023-03-11 182.49 183.49 179.82 180.55 0.0M
2023-03-10 185.77 186.32 182.34 182.76 0.0M
2023-03-09 185.33 185.68 184.67 185.46 0.0M
2023-03-08 186.73 186.86 184.94 185.14 0.0M
2023-03-07 186.86 187.40 186.71 186.81 0.0M
2023-03-04 185.01 186.66 184.99 186.62 0.0M
2023-03-03 182.63 184.72 182.41 184.42 0.0M
2023-03-02 183.53 183.98 182.74 183.22 0.0M
2023-03-01 184.01 184.79 183.79 183.89 0.0M
2023-02-28 184.74 185.26 183.85 184.17 0.0M
2023-02-25 183.24 183.91 182.46 183.58 0.0M
2023-02-24 185.42 185.67 183.46 185.17 0.0M
2023-02-23 184.47 185.14 183.71 184.20 0.0M
2023-02-22 185.69 185.84 184.15 184.26 0.0M
2023-02-18 186.07 186.65 185.70 186.60 0.0M
2023-02-17 186.68 187.30 186.47 186.48 0.0M
2023-02-16 186.71 187.28 186.63 187.27 0.0M
2023-02-15 186.59 187.23 186.30 187.01 0.0M
2023-02-14 185.93 186.64 185.85 186.63 0.0M
2023-02-11 185.51 185.83 185.28 185.73 0.0M
2023-02-10 186.40 186.41 185.34 185.50 0.0M
2023-02-09 186.32 186.38 185.83 185.91 0.0M
2023-02-08 185.64 186.47 185.51 186.37 0.0M
2023-02-07 185.79 185.88 185.46 185.70 0.0M
2023-02-04 186.05 186.26 185.90 185.95 0.0M
2023-02-03 186.13 186.20 185.91 186.14 0.0M
2023-02-02 185.07 185.93 184.68 185.69 0.0M
2023-02-01 184.23 185.12 184.22 185.12 0.0M
2023-01-31 184.70 184.88 184.13 184.16 0.0M
2023-01-28 184.99 185.26 184.94 184.99 0.0M
2023-01-27 184.74 184.96 184.48 184.93 0.0M
2023-01-26 183.90 184.49 183.45 184.44 0.0M
2023-01-25 184.17 184.48 183.88 184.42 0.0M
2023-01-24 183.80 184.48 183.75 184.36 0.0M
2023-01-21 183.11 183.71 182.96 183.71 0.0M
2023-01-20 182.42 182.72 181.95 182.35 0.0M
2023-01-19 183.51 183.65 182.66 182.70 0.0M
2023-01-18 183.36 183.52 183.21 183.38 0.0M
2023-01-14 183.07 183.47 183.07 183.33 0.0M
2023-01-13 183.09 183.30 182.72 183.24 0.0M
2023-01-12 182.24 182.63 182.11 182.63 0.0M
2023-01-11 181.31 182.00 181.08 182.00 0.0M
2023-01-10 181.72 182.21 181.28 181.34 0.0M
2023-01-07 179.49 181.52 178.79 181.29 0.0M
2023-01-06 179.32 179.32 178.36 178.61 0.0M
2023-01-05 179.33 180.23 178.68 179.85 0.0M
2023-01-04 179.60 180.18 177.84 178.86 0.0M