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
2025-09-26 246.55 246.94 246.34 246.92 0.0M
2025-09-25 246.01 246.42 245.74 246.16 0.0M
2025-09-24 246.68 246.72 246.20 246.45 0.0M
2025-09-22 246.51 246.80 246.39 246.71 0.0M
2025-09-19 246.30 246.47 246.24 246.47 0.0M
2025-09-18 245.83 246.03 245.35 245.93 0.0M
2025-09-17 245.89 245.91 245.68 245.73 0.0M
2025-09-16 245.85 245.90 245.66 245.74 0.0M
2025-09-13 245.52 245.65 245.48 245.55 0.0M
2025-09-12 245.17 245.48 245.07 245.48 0.0M
2025-09-11 244.94 245.12 244.66 244.84 0.0M
2025-09-10 244.31 244.63 244.04 244.55 0.0M
2025-09-09 244.10 244.42 244.03 244.12 0.0M
2025-09-07 244.26 243.85 243.85 243.85 0.0M
2025-09-06 244.26 244.35 243.11 243.85 0.0M
2025-09-05 243.20 243.93 243.03 243.93 0.0M
2025-09-04 242.69 243.01 242.28 243.01 0.0M
2025-09-03 240.88 242.10 240.62 242.10 0.0M
2025-08-30 243.19 243.25 242.61 242.75 0.0M
2025-08-29 243.16 243.28 242.82 243.18 0.0M
2025-08-28 242.58 242.89 242.58 242.87 0.0M
2025-08-27 242.16 242.64 242.14 242.61 0.0M
2025-08-26 242.37 242.67 242.25 242.25 0.0M
2025-08-23 241.16 242.51 241.16 242.43 0.0M
2025-08-22 240.75 241.28 240.40 240.82 0.0M
2025-08-21 241.27 241.38 240.15 241.22 0.0M
2025-08-20 241.88 241.98 241.18 241.33 0.0M
2025-08-19 241.62 241.85 241.60 241.80 0.0M
2025-08-16 241.60 241.78 241.53 241.54 0.0M
2025-08-15 241.62 241.79 241.51 241.77 0.0M
2025-08-14 241.65 241.75 241.50 241.70 0.0M
2025-08-13 241.01 241.47 240.72 241.45 0.0M
2025-08-12 240.62 240.89 240.25 240.34 0.0M
2025-08-09 240.19 240.60 240.16 240.55 0.0M
2025-08-08 240.18 240.30 239.28 239.72 0.0M
2025-08-07 239.00 239.84 238.93 239.72 0.0M
2025-08-06 239.37 239.56 238.49 238.84 0.0M
2025-08-05 238.25 239.25 238.25 239.25 0.0M
2025-08-02 237.82 237.82 236.07 237.01 0.0M
2025-08-01 239.56 239.75 238.69 238.80 0.0M
2025-07-31 239.12 239.40 238.59 239.03 0.0M
2025-07-30 239.62 239.62 238.97 239.02 0.0M
2025-07-29 239.34 239.37 239.07 239.30 0.0M
2025-07-26 238.92 239.12 238.89 238.97 0.0M
2025-07-25 238.88 238.88 238.66 238.66 0.0M
2025-07-24 238.21 238.61 238.15 238.54 0.0M
2025-07-23 237.74 238.04 237.42 237.98 0.0M
2025-07-22 237.91 238.18 237.75 237.75 0.0M
2025-07-19 237.34 237.60 237.32 237.60 0.0M
2025-07-18 237.16 237.63 237.09 237.42 0.0M
2025-07-17 237.01 237.15 235.89 237.09 0.0M
2025-07-16 237.36 237.38 236.71 236.74 0.0M
2025-07-15 236.76 237.03 236.51 236.89 0.0M
2025-07-12 236.70 236.87 236.56 236.82 0.0M
2025-07-11 236.73 236.92 236.58 236.89 0.0M
2025-07-10 236.50 236.68 236.27 236.68 0.0M
2025-07-09 236.14 236.31 236.02 236.13 0.0M
2025-07-08 236.24 236.24 235.59 235.99 0.0M
2025-07-04 236.34 236.52 236.29 236.40 0.0M
2025-07-03 235.83 236.13 235.75 236.12 0.0M
2025-07-02 235.67 235.94 235.63 235.79 0.0M
2025-07-01 235.68 235.89 235.54 235.88 0.0M
2025-06-28 235.54 235.65 235.32 235.55 0.0M
2025-06-27 235.16 235.34 235.09 235.27 0.0M
2025-06-26 234.99 235.03 234.79 234.87 0.0M
2025-06-25 234.48 234.85 234.40 234.78 0.0M
2025-06-24 232.79 233.90 232.23 233.85 0.0M
2025-06-21 232.77 232.90 232.27 232.72 0.0M
2025-06-19 232.68 233.13 232.52 232.73 0.0M
2025-06-18 233.05 233.16 232.27 232.46 0.0M
2025-06-17 232.95 233.34 232.95 233.20 0.0M
2025-06-14 232.31 232.66 231.88 232.13 0.0M
2025-06-13 232.39 232.72 232.32 232.70 0.0M
2025-06-12 232.82 232.84 232.26 232.45 0.0M
2025-06-11 232.36 232.61 232.17 232.53 0.0M
2025-06-10 232.14 232.36 231.94 232.25 0.0M
2025-06-07 231.87 232.05 231.75 231.96 0.0M
2025-06-06 231.59 231.73 230.88 231.11 0.0M
2025-06-05 231.41 231.54 231.23 231.41 0.0M
2025-06-04 230.86 231.31 230.71 231.19 0.0M
2025-06-03 230.22 230.79 229.64 230.73 0.0M
2025-06-01 230.17 230.42 230.42 230.42 0.0M
2025-05-31 230.17 230.58 229.60 230.42 0.0M
2025-05-30 230.41 230.45 229.75 230.29 0.0M
2025-05-29 230.31 230.41 229.85 229.92 0.0M
2025-05-28 229.44 230.19 229.28 230.19 0.0M
2025-05-24 227.47 228.55 227.47 228.12 0.0M
2025-05-23 228.37 228.97 228.20 228.65 0.0M
2025-05-22 229.09 229.40 228.24 228.49 0.0M
2025-05-21 229.33 229.45 229.07 229.33 0.0M
2025-05-20 228.79 229.42 228.74 229.40 0.0M
2025-05-17 229.18 229.37 229.15 229.37 0.0M
2025-05-16 228.78 229.14 228.76 229.12 0.0M
2025-05-15 228.96 229.00 228.76 228.95 0.0M
2025-05-14 228.74 228.95 228.67 228.92 0.0M
2025-05-13 228.31 228.65 228.10 228.60 0.0M
2025-05-10 226.87 226.96 226.47 226.61 0.0M
2025-05-09 226.56 226.93 226.22 226.45 0.0M
2025-05-08 225.88 226.34 225.34 226.18 0.0M
2025-05-07 225.54 226.13 225.42 225.74 0.0M
2025-05-06 225.94 226.42 225.76 226.06 0.0M
2025-05-03 226.10 226.44 226.10 226.33 0.0M
2025-05-02 225.83 226.04 225.65 225.84 0.0M
2025-05-01 224.47 225.63 223.77 225.63 0.0M
2025-04-30 224.62 225.38 224.62 225.34 0.0M
2025-04-29 224.79 225.05 224.06 224.86 0.0M
2025-04-26 223.80 224.66 223.34 224.66 0.0M
2025-04-25 221.78 223.70 221.71 223.70 0.0M
2025-04-24 222.39 223.16 220.99 221.69 0.0M
2025-04-23 217.55 219.90 217.55 219.48 0.0M
2025-04-22 217.93 217.93 214.11 215.99 0.0M
2025-04-18 219.79 220.04 218.83 219.09 0.0M
2025-04-17 220.27 221.11 216.74 218.53 0.0M
2025-04-16 221.96 222.94 221.46 221.78 0.0M
2025-04-15 222.34 222.61 219.92 221.53 0.0M
2025-04-12 215.89 219.83 214.60 219.50 0.0M
2025-04-11 218.83 219.09 210.68 216.18 0.0M
2025-04-10 205.37 222.56 204.94 222.20 0.0M
2025-04-09 215.14 216.39 203.45 206.20 0.0M
2025-04-08 203.22 216.92 175.95 208.99 0.0M
2025-04-05 217.52 217.70 209.54 209.55 0.0M
2025-04-04 225.55 225.88 222.16 222.36 0.0M
2025-04-03 228.03 230.97 228.01 230.51 0.0M
2025-04-02 228.51 229.95 227.55 229.59 0.0M
2025-04-01 226.36 229.31 225.35 228.93 0.0M
2025-03-29 230.76 231.03 227.74 228.04 0.0M
2025-03-28 231.11 232.04 230.46 231.13 0.0M
2025-03-27 232.77 233.00 231.01 231.55 0.0M
2025-03-26 232.84 232.98 232.49 232.88 0.0M
2025-03-25 231.56 232.66 231.47 232.64 0.0M
2025-03-22 229.43 230.17 229.28 230.13 0.0M
2025-03-21 229.01 231.46 228.98 230.07 0.0M
2025-03-20 228.95 231.52 228.51 230.34 0.0M
2025-03-19 229.34 229.45 227.63 228.22 0.0M
2025-03-18 228.66 230.95 228.66 230.11 0.0M
2025-03-15 226.32 229.11 226.15 228.85 0.0M
2025-03-14 226.71 227.19 223.62 224.30 0.0M
2025-03-13 228.19 228.68 225.13 227.21 0.0M
2025-03-12 227.16 228.34 224.41 226.04 0.0M
2025-03-11 230.15 230.54 225.61 227.50 0.0M
2025-03-08 231.20 233.35 228.82 232.89 0.0M
2025-03-07 232.69 234.32 230.51 231.57 0.0M
2025-03-06 233.32 236.14 231.72 235.48 0.0M
2025-03-05 233.88 236.23 231.26 233.07 0.0M
2025-03-04 239.40 239.92 234.12 235.56 0.0M
2025-03-01 235.55 239.20 234.75 239.03 0.0M
2025-02-28 239.84 240.01 235.50 235.55 0.0M
2025-02-27 239.08 240.31 237.99 238.74 0.0M
2025-02-26 239.50 239.71 237.10 238.66 0.0M
2025-02-25 240.77 240.99 239.08 239.40 0.0M
2025-02-22 241.42 241.43 239.95 240.15 0.0M
2025-02-21 242.22 242.25 241.38 242.15 0.0M
2025-02-20 241.89 242.30 241.81 242.23 0.0M
2025-02-19 241.72 242.05 241.51 242.04 0.0M
2025-02-15 241.63 241.71 241.46 241.62 0.0M
2025-02-14 240.66 241.42 240.37 241.42 0.0M
2025-02-13 239.36 240.53 239.26 240.38 0.0M
2025-02-12 240.13 240.60 240.03 240.43 0.0M
2025-02-11 240.07 240.45 239.82 240.36 0.0M
2025-02-08 240.20 241.39 239.20 239.26 0.0M
2025-02-07 239.80 240.11 239.46 240.11 0.0M
2025-02-06 238.94 239.60 238.62 239.58 0.0M
2025-02-05 238.14 239.10 238.07 239.09 0.0M
2025-02-04 236.91 238.53 236.40 238.00 0.0M
2025-02-01 239.57 239.69 238.70 238.87 0.0M
2025-01-31 238.90 239.32 238.61 239.15 0.0M
2025-01-30 238.70 238.81 238.09 238.64 0.0M
2025-01-29 238.18 238.89 237.59 238.89 0.0M
2025-01-28 237.03 238.01 237.03 237.73 0.0M
2025-01-25 239.22 239.27 239.04 239.18 0.0M
2025-01-24 238.81 239.18 238.79 239.18 0.0M
2025-01-23 238.86 239.02 238.78 238.94 0.0M
2025-01-22 238.03 238.60 237.86 238.51 0.0M
2025-01-18 237.78 237.82 237.51 237.51 0.0M
2025-01-17 237.22 237.37 236.87 237.04 0.0M
2025-01-16 236.61 237.24 236.36 237.13 0.0M
2025-01-15 235.03 235.29 233.62 234.62 0.0M
2025-01-14 232.68 234.46 232.59 234.38 0.0M
2025-01-11 235.40 235.44 233.41 234.03 0.0M
2025-01-09 235.86 236.61 235.12 236.44 0.0M
2025-01-08 238.00 238.08 235.52 236.04 0.0M
2025-01-07 237.80 238.35 237.22 237.55 0.0M
2025-01-04 235.43 236.91 235.15 236.77 0.0M
2025-01-03 235.78 236.32 233.18 234.45 0.0M
2025-01-01 235.89 236.10 234.40 234.76 0.0M