CBOE S

PUT
🏛️ 미국 →
3,171.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,162.48 3,166.84 3,162.27 3,166.72 0.0K
09:35 3,166.77 3,167.35 3,166.28 3,167.35 0.0K
09:40 3,167.13 3,168.75 3,166.64 3,167.37 0.0K
09:45 3,167.42 3,168.97 3,166.55 3,168.85 0.0K
09:50 3,168.70 3,169.26 3,167.73 3,168.39 0.0K
09:55 3,168.14 3,169.09 3,167.78 3,168.94 0.0K
10:00 3,168.19 3,170.42 3,167.49 3,167.59 0.0K
10:05 3,167.52 3,167.52 3,163.98 3,164.64 0.0K
10:10 3,164.64 3,165.17 3,162.99 3,163.67 0.0K
10:15 3,163.65 3,164.01 3,162.44 3,163.67 0.0K
10:20 3,163.79 3,163.79 3,161.78 3,161.78 0.0K
10:25 3,161.74 3,161.86 3,159.39 3,161.86 0.0K
10:30 3,162.03 3,162.03 3,160.48 3,161.03 0.0K
10:35 3,160.67 3,164.03 3,160.38 3,164.03 0.0K
10:40 3,164.06 3,165.15 3,163.72 3,164.73 0.0K
10:45 3,164.18 3,164.59 3,161.98 3,161.98 0.0K
10:50 3,161.15 3,162.41 3,160.57 3,162.05 0.0K
10:55 3,162.15 3,163.02 3,161.61 3,161.61 0.0K
11:00 3,161.52 3,163.14 3,161.06 3,162.39 0.0K
11:05 3,162.32 3,162.99 3,161.78 3,162.44 0.0K
11:10 3,162.29 3,162.53 3,161.30 3,161.32 0.0K
11:15 3,161.06 3,163.81 3,160.53 3,163.81 0.0K
11:20 3,163.84 3,163.84 3,162.63 3,162.97 0.0K
11:25 3,163.16 3,165.48 3,163.16 3,165.48 0.0K
11:30 3,165.65 3,165.82 3,164.59 3,165.22 0.0K
11:35 3,165.31 3,165.53 3,163.40 3,163.62 0.0K
11:40 3,163.77 3,164.90 3,163.45 3,164.76 0.0K
11:45 3,164.56 3,164.90 3,163.98 3,164.90 0.0K
11:50 3,165.02 3,165.02 3,163.38 3,164.06 0.0K
11:55 3,163.81 3,164.08 3,162.48 3,162.73 0.0K
12:00 3,162.53 3,163.09 3,162.22 3,162.58 0.0K
12:05 3,162.85 3,163.55 3,162.73 3,163.02 0.0K
12:10 3,163.02 3,163.84 3,162.65 3,163.84 0.0K
12:15 3,163.81 3,164.69 3,163.60 3,164.69 0.0K
12:20 3,164.81 3,167.20 3,164.81 3,167.20 0.0K
12:25 3,167.42 3,167.93 3,166.84 3,167.47 0.0K
12:30 3,167.49 3,167.78 3,166.57 3,167.15 0.0K
12:35 3,167.25 3,167.93 3,166.84 3,167.49 0.0K
12:40 3,167.59 3,168.56 3,167.47 3,168.53 0.0K
12:45 3,168.41 3,168.58 3,167.78 3,168.46 0.0K
12:50 3,168.41 3,169.01 3,168.34 3,168.89 0.0K
12:55 3,168.87 3,170.08 3,168.60 3,169.96 0.0K
13:00 3,169.76 3,170.05 3,169.52 3,169.67 0.0K
13:05 3,169.67 3,170.18 3,169.64 3,170.05 0.0K
13:10 3,170.10 3,170.63 3,170.10 3,170.51 0.0K
13:15 3,170.54 3,170.63 3,170.08 3,170.08 0.0K
13:20 3,170.20 3,170.39 3,169.79 3,170.39 0.0K
13:25 3,170.59 3,170.88 3,170.39 3,170.68 0.0K
13:30 3,170.63 3,170.76 3,170.20 3,170.47 0.0K
13:35 3,170.49 3,170.90 3,170.18 3,170.25 0.0K
13:40 3,170.25 3,170.71 3,170.05 3,170.49 0.0K
13:45 3,170.32 3,170.32 3,169.69 3,169.69 0.0K
13:50 3,169.74 3,169.81 3,168.92 3,168.92 0.0K
13:55 3,169.11 3,169.96 3,168.63 3,169.96 0.0K
14:00 3,169.96 3,170.47 3,169.96 3,170.18 0.0K
14:05 3,170.10 3,170.10 3,169.01 3,169.06 0.0K
14:10 3,168.87 3,169.72 3,168.77 3,169.72 0.0K
14:15 3,169.84 3,170.49 3,169.84 3,170.30 0.0K
14:20 3,170.10 3,170.83 3,169.89 3,170.80 0.0K
14:25 3,170.97 3,171.36 3,170.61 3,170.83 0.0K
14:30 3,170.88 3,171.12 3,170.83 3,170.83 0.0K
14:35 3,170.95 3,171.58 3,170.95 3,171.48 0.0K
14:40 3,171.43 3,171.67 3,171.31 3,171.31 0.0K
14:45 3,171.29 3,171.43 3,170.51 3,171.41 0.0K
14:50 3,171.31 3,171.31 3,170.85 3,171.00 0.0K
14:55 3,170.97 3,171.53 3,170.97 3,171.34 0.0K
15:00 3,171.43 3,171.55 3,170.95 3,171.24 0.0K
15:05 3,171.24 3,171.53 3,170.66 3,170.71 0.0K
15:10 3,170.61 3,170.88 3,170.49 3,170.61 0.0K
15:15 3,170.44 3,170.93 3,170.05 3,170.83 0.0K
15:20 3,170.83 3,171.26 3,170.63 3,171.05 0.0K
15:25 3,171.02 3,171.17 3,170.66 3,170.71 0.0K
15:30 3,170.68 3,170.68 3,170.22 3,170.51 0.0K
15:35 3,170.37 3,170.88 3,170.32 3,170.78 0.0K
15:40 3,170.88 3,171.00 3,170.59 3,170.63 0.0K
15:45 3,170.59 3,171.09 3,170.30 3,171.09 0.0K
15:50 3,171.31 3,171.70 3,170.10 3,171.70 0.0K
15:55 3,171.58 3,171.72 3,170.61 3,171.63 0.0K
16:00 3,171.41 3,171.41 3,171.41 3,171.41 0.0K
16:55 3,171.41 3,171.41 3,171.41 3,171.41 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,162.48 3,171.72 3,159.39 3,171.41 0.0M
2025-09-25 3,155.97 3,162.19 3,148.52 3,156.99 0.0M
2025-09-24 3,169.92 3,170.09 3,159.86 3,163.80 0.0M
2025-09-23 3,173.64 3,174.29 3,163.56 3,166.65 0.0M
2025-09-22 3,166.21 3,173.59 3,165.82 3,173.10 0.0M
2025-09-19 3,162.06 3,167.52 3,162.06 3,166.32 0.0M
2025-09-18 3,158.23 3,159.27 3,156.88 3,159.17 0.0M
2025-09-17 3,157.84 3,157.89 3,157.10 3,157.42 0.0M
2025-09-16 3,157.47 3,157.47 3,156.20 3,157.08 0.0M
2025-09-13 3,154.28 3,155.43 3,154.18 3,154.50 0.0M
2025-09-12 3,150.85 3,153.84 3,150.12 3,153.64 0.0M
2025-09-11 3,148.45 3,150.09 3,145.44 3,147.50 0.0M
2025-09-10 3,141.69 3,145.25 3,138.80 3,144.68 0.0M
2025-09-09 3,139.64 3,142.80 3,138.76 3,141.53 0.0M
2025-09-07 3,141.52 3,136.10 3,136.10 3,136.10 0.0M
2025-09-06 3,141.52 3,142.23 3,124.34 3,136.10 0.0M
2025-09-05 3,126.92 3,136.45 3,125.30 3,136.25 0.0M
2025-09-04 3,119.98 3,124.84 3,115.84 3,124.08 0.0M
2025-09-03 3,100.04 3,113.64 3,095.36 3,113.59 0.0M
2025-08-30 3,128.68 3,129.15 3,117.93 3,123.14 0.0M
2025-08-29 3,128.98 3,131.65 3,123.81 3,130.80 0.0M
2025-08-28 3,120.56 3,125.56 3,120.56 3,124.21 0.0M
2025-08-27 3,114.17 3,122.23 3,113.04 3,121.62 0.0M
2025-08-26 3,117.06 3,121.77 3,115.32 3,115.32 0.0M
2025-08-23 3,095.39 3,119.70 3,095.39 3,118.18 0.0M
2025-08-22 3,089.64 3,097.53 3,084.03 3,090.10 0.0M
2025-08-21 3,101.21 3,101.21 3,082.07 3,098.19 0.0M
2025-08-20 3,110.13 3,112.58 3,098.76 3,102.46 0.0M
2025-08-19 3,108.50 3,111.07 3,106.78 3,109.89 0.0M
2025-08-16 3,106.92 3,109.64 3,105.92 3,106.85 0.0M
2025-08-15 3,106.20 3,106.42 3,106.17 3,106.42 0.0M
2025-08-14 3,105.73 3,105.91 3,105.62 3,105.89 0.0M
2025-08-13 3,103.66 3,104.98 3,101.93 3,104.96 0.0M
2025-08-12 3,100.50 3,102.10 3,098.47 3,099.71 0.0M
2025-08-09 3,095.36 3,099.26 3,094.30 3,099.04 0.0M
2025-08-08 3,094.50 3,095.61 3,083.83 3,090.62 0.0M
2025-08-07 3,080.15 3,090.74 3,079.46 3,089.83 0.0M
2025-08-06 3,084.00 3,086.15 3,074.10 3,078.30 0.0M
2025-08-05 3,071.41 3,082.96 3,071.23 3,082.87 0.0M
2025-08-02 3,063.78 3,063.97 3,043.82 3,053.65 0.0M
2025-08-01 3,089.59 3,090.65 3,076.94 3,079.95 0.0M
2025-07-31 3,083.68 3,086.75 3,076.69 3,083.17 0.0M
2025-07-30 3,088.16 3,088.23 3,081.24 3,082.75 0.0M
2025-07-29 3,085.34 3,085.91 3,082.67 3,085.22 0.0M
2025-07-26 3,079.17 3,082.60 3,078.87 3,082.35 0.0M
2025-07-25 3,077.93 3,079.54 3,076.55 3,077.66 0.0M
2025-07-24 3,068.85 3,075.47 3,066.72 3,075.47 0.0M
2025-07-23 3,061.98 3,065.17 3,056.08 3,063.66 0.0M
2025-07-22 3,062.11 3,067.47 3,061.17 3,062.08 0.0M
2025-07-19 3,058.03 3,058.06 3,053.96 3,057.00 0.0M
2025-07-18 3,057.47 3,057.49 3,057.46 3,057.47 0.0M
2025-07-17 3,056.98 3,057.04 3,055.98 3,057.04 0.0M
2025-07-16 3,056.62 3,056.64 3,056.46 3,056.48 0.0M
2025-07-15 3,055.88 3,056.17 3,055.88 3,056.12 0.0M
2025-07-12 3,054.16 3,054.75 3,053.96 3,054.63 0.0M
2025-07-11 3,053.93 3,054.16 3,053.71 3,054.16 0.0M
2025-07-10 3,053.20 3,053.54 3,052.66 3,053.48 0.0M
2025-07-09 3,051.29 3,052.12 3,051.17 3,051.83 0.0M
2025-07-08 3,050.03 3,050.21 3,047.80 3,049.98 0.0M
2025-07-04 3,048.22 3,048.60 3,047.66 3,048.45 0.0M
2025-07-03 3,044.11 3,046.52 3,043.75 3,046.42 0.0M
2025-07-02 3,042.98 3,045.01 3,042.44 3,044.31 0.0M
2025-07-01 3,042.75 3,044.05 3,041.54 3,043.44 0.0M
2025-06-28 3,038.35 3,040.35 3,035.48 3,039.81 0.0M
2025-06-27 3,033.22 3,036.60 3,032.50 3,036.42 0.0M
2025-06-26 3,030.26 3,030.88 3,027.29 3,030.24 0.0M
2025-06-25 3,023.11 3,028.75 3,022.39 3,027.41 0.0M
2025-06-24 3,000.68 3,014.16 2,992.73 3,013.44 0.0M
2025-06-21 2,997.74 3,000.10 2,992.54 2,996.77 0.0M
2025-06-19 2,991.88 2,997.00 2,991.24 2,995.78 0.0M
2025-06-18 2,993.32 2,994.74 2,987.06 2,988.68 0.0M
2025-06-17 2,992.68 2,995.17 2,992.68 2,994.56 0.0M
2025-06-14 2,984.86 2,989.07 2,978.07 2,981.47 0.0M
2025-06-13 2,986.97 2,990.29 2,985.80 2,990.21 0.0M
2025-06-12 2,990.51 2,991.38 2,984.48 2,987.37 0.0M
2025-06-11 2,985.57 2,988.84 2,983.64 2,988.69 0.0M
2025-06-10 2,982.62 2,985.74 2,981.03 2,983.76 0.0M
2025-06-07 2,978.13 2,981.53 2,975.97 2,980.06 0.0M
2025-06-06 2,974.17 2,976.58 2,961.44 2,965.34 0.0M
2025-06-05 2,971.38 2,973.08 2,968.00 2,970.49 0.0M
2025-06-04 2,962.14 2,969.73 2,959.48 2,969.14 0.0M
2025-06-03 2,949.61 2,959.91 2,940.10 2,959.91 0.0M
2025-05-31 2,944.23 2,952.35 2,930.59 2,948.97 0.0M
2025-05-30 2,953.08 2,953.11 2,936.32 2,949.15 0.0M
2025-05-29 2,951.36 2,953.49 2,940.63 2,942.50 0.0M
2025-05-28 2,934.46 2,949.55 2,929.11 2,949.55 0.0M
2025-05-24 2,894.79 2,916.43 2,894.79 2,907.90 0.0M
2025-05-23 2,919.09 2,931.46 2,914.75 2,921.65 0.0M
2025-05-22 2,937.07 2,945.64 2,915.61 2,919.64 0.0M
2025-05-21 2,946.25 2,947.77 2,937.65 2,945.64 0.0M
2025-05-20 2,934.05 2,948.32 2,933.28 2,947.92 0.0M
2025-05-17 2,940.61 2,946.24 2,940.46 2,946.14 0.0M
2025-05-16 2,940.44 2,940.45 2,940.42 2,940.44 0.0M
2025-05-15 2,940.01 2,940.07 2,940.00 2,940.05 0.0M
2025-05-14 2,939.64 2,939.68 2,939.58 2,939.59 0.0M
2025-05-13 2,939.12 2,939.32 2,939.07 2,939.32 0.0M
2025-05-10 2,936.79 2,937.39 2,936.58 2,937.29 0.0M
2025-05-09 2,935.12 2,936.55 2,934.67 2,936.04 0.0M
2025-05-08 2,931.67 2,934.27 2,929.97 2,933.82 0.0M
2025-05-07 2,930.71 2,932.89 2,930.26 2,931.44 0.0M
2025-05-06 2,930.53 2,933.24 2,930.34 2,932.40 0.0M
2025-05-03 2,928.94 2,930.89 2,927.99 2,930.08 0.0M
2025-05-02 2,924.12 2,926.72 2,922.56 2,924.15 0.0M
2025-05-01 2,908.45 2,920.96 2,900.43 2,920.96 0.0M
2025-04-30 2,911.70 2,919.94 2,911.70 2,918.83 0.0M
2025-04-29 2,914.21 2,915.63 2,904.29 2,913.57 0.0M
2025-04-26 2,901.92 2,909.96 2,897.76 2,909.40 0.0M
2025-04-25 2,884.65 2,901.38 2,883.28 2,900.20 0.0M
2025-04-24 2,889.14 2,897.21 2,872.99 2,880.00 0.0M
2025-04-23 2,836.31 2,862.34 2,836.31 2,857.32 0.0M
2025-04-22 2,840.75 2,840.75 2,794.02 2,815.30 0.0M
2025-04-18 2,849.34 2,862.10 2,847.94 2,851.12 0.0M
2025-04-17 2,873.01 2,885.46 2,807.63 2,836.32 0.0M
2025-04-16 2,911.02 2,929.94 2,897.25 2,902.31 0.0M
2025-04-15 2,926.90 2,931.04 2,881.57 2,906.41 0.0M
2025-04-12 2,823.03 2,885.85 2,803.94 2,875.83 0.0M
2025-04-11 2,869.24 2,870.87 2,747.35 2,826.79 0.0M
2025-04-10 2,667.72 2,928.24 2,660.67 2,914.98 0.0M
2025-04-09 2,812.23 2,829.06 2,639.16 2,679.11 0.0M
2025-04-08 2,634.05 2,858.89 2,599.64 2,720.04 0.0M
2025-04-05 2,827.64 2,830.62 2,722.04 2,725.78 0.0M
2025-04-04 2,929.89 2,934.09 2,887.04 2,889.73 0.0M
2025-04-03 2,957.47 2,991.10 2,957.20 2,984.67 0.0M
2025-04-02 2,962.84 2,979.77 2,952.60 2,975.28 0.0M
2025-04-01 2,939.01 2,973.02 2,927.64 2,969.26 0.0M
2025-03-29 2,983.84 2,985.50 2,953.81 2,957.33 0.0M
2025-03-28 2,987.14 2,994.69 2,981.46 2,987.43 0.0M
2025-03-27 3,000.92 3,002.24 2,985.41 2,989.77 0.0M
2025-03-26 3,000.06 3,001.05 2,997.56 3,000.73 0.0M
2025-03-25 2,987.76 2,998.14 2,987.76 2,996.66 0.0M
2025-03-22 2,960.62 2,975.65 2,959.68 2,974.28 0.0M
2025-03-21 2,970.87 3,010.72 2,969.66 2,985.13 0.0M
2025-03-20 2,969.57 3,012.45 2,965.14 2,992.13 0.0M
2025-03-19 2,977.13 2,981.42 2,950.62 2,960.50 0.0M
2025-03-18 2,967.79 3,006.50 2,967.79 2,992.56 0.0M
2025-03-15 2,935.01 2,974.65 2,932.67 2,969.09 0.0M
2025-03-14 2,943.25 2,950.13 2,901.43 2,910.55 0.0M
2025-03-13 2,965.88 2,971.57 2,922.80 2,949.73 0.0M
2025-03-12 2,954.44 2,970.14 2,914.17 2,935.73 0.0M
2025-03-11 2,998.76 3,004.74 2,932.87 2,959.60 0.0M
2025-03-08 3,016.10 3,104.06 2,984.69 3,037.97 0.0M
2025-03-07 3,034.96 3,057.44 3,007.50 3,021.47 0.0M
2025-03-06 3,043.84 3,081.20 3,023.02 3,072.82 0.0M
2025-03-05 3,053.55 3,082.70 3,018.48 3,041.88 0.0M
2025-03-04 3,125.75 3,131.07 3,055.78 3,075.29 0.0M
2025-03-01 3,078.82 3,138.17 3,067.12 3,117.24 0.0M
2025-02-28 3,128.67 3,131.20 3,077.89 3,079.37 0.0M
2025-02-27 3,119.76 3,136.07 3,107.19 3,117.42 0.0M
2025-02-26 3,126.58 3,129.08 3,097.25 3,116.41 0.0M
2025-02-25 3,142.78 3,145.28 3,122.01 3,126.68 0.0M
2025-02-22 3,154.64 3,155.67 3,132.01 3,134.48 0.0M
2025-02-21 3,153.99 3,154.14 3,152.98 3,154.14 0.0M
2025-02-20 3,152.87 3,153.61 3,152.83 3,153.55 0.0M
2025-02-19 3,151.77 3,152.78 3,151.19 3,152.78 0.0M
2025-02-15 3,148.41 3,149.64 3,148.17 3,149.35 0.0M
2025-02-14 3,141.23 3,147.39 3,139.08 3,147.23 0.0M
2025-02-13 3,128.75 3,139.95 3,128.25 3,138.85 0.0M
2025-02-12 3,135.33 3,140.12 3,134.94 3,139.67 0.0M
2025-02-11 3,134.16 3,138.44 3,132.29 3,137.63 0.0M
2025-02-08 3,136.83 3,138.80 3,123.16 3,125.76 0.0M
2025-02-07 3,131.63 3,134.55 3,127.51 3,133.79 0.0M
2025-02-06 3,119.86 3,128.48 3,114.79 3,128.48 0.0M
2025-02-05 3,108.72 3,121.68 3,108.72 3,120.82 0.0M
2025-02-04 3,095.01 3,113.28 3,084.96 3,106.91 0.0M
2025-02-01 3,127.86 3,131.25 3,114.19 3,116.43 0.0M
2025-01-31 3,121.22 3,125.92 3,115.04 3,122.80 0.0M
2025-01-30 3,117.07 3,118.28 3,107.74 3,114.07 0.0M
2025-01-29 3,108.67 3,119.76 3,100.57 3,118.42 0.0M
2025-01-28 3,096.42 3,107.23 3,096.42 3,105.54 0.0M
2025-01-25 3,125.21 3,126.07 3,121.39 3,123.26 0.0M
2025-01-24 3,119.27 3,124.40 3,119.06 3,124.40 0.0M
2025-01-23 3,117.15 3,121.25 3,117.15 3,119.38 0.0M
2025-01-22 3,106.12 3,113.08 3,102.38 3,112.98 0.0M
2025-01-18 3,098.78 3,100.78 3,096.52 3,096.94 0.0M
2025-01-17 3,096.38 3,098.13 3,094.36 3,097.58 0.0M
2025-01-16 3,086.45 3,095.53 3,084.80 3,094.40 0.0M
2025-01-15 3,062.95 3,067.07 3,042.32 3,059.01 0.0M
2025-01-14 3,030.02 3,055.01 3,028.00 3,054.48 0.0M
2025-01-11 3,061.66 3,063.70 3,039.35 3,047.98 0.0M
2025-01-09 3,065.64 3,074.49 3,058.85 3,072.49 0.0M
2025-01-08 3,085.21 3,085.26 3,062.48 3,068.88 0.0M
2025-01-07 3,081.78 3,086.53 3,078.69 3,081.70 0.0M
2025-01-04 3,060.77 3,073.82 3,057.81 3,073.21 0.0M
2025-01-03 3,064.72 3,067.82 3,037.61 3,051.55 0.0M
2025-01-01 3,063.65 3,064.64 3,050.26 3,055.40 0.0M