CBOE Technology Select Sector (SIXT)

SIXT
🏛️ 미국 →
2,821.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-31 1,244.98 1,255.04 1,235.95 1,254.70 0.0M
2022-12-30 1,235.29 1,260.21 1,235.29 1,256.37 0.0M
2022-12-29 1,242.33 1,252.45 1,223.08 1,224.11 0.0M
2022-12-28 1,253.93 1,253.93 1,237.22 1,244.21 0.0M
2022-12-24 1,247.86 1,257.26 1,237.12 1,256.33 0.0M
2022-12-23 1,274.06 1,274.06 1,233.81 1,254.79 0.0M
2022-12-22 1,270.07 1,293.22 1,269.36 1,287.54 0.0M
2022-12-21 1,259.22 1,272.81 1,251.79 1,266.48 0.0M
2022-12-20 1,284.10 1,284.10 1,256.22 1,264.45 0.0M
2022-12-17 1,296.85 1,301.93 1,275.60 1,282.56 0.0M
2022-12-16 1,332.95 1,332.95 1,294.34 1,298.95 0.0M
2022-12-15 1,359.61 1,375.51 1,334.76 1,349.46 0.0M
2022-12-14 1,387.18 1,400.96 1,347.92 1,360.79 0.0M
2022-12-13 1,319.91 1,345.21 1,318.52 1,345.20 0.0M
2022-12-10 1,319.58 1,335.09 1,312.19 1,316.34 0.0M
2022-12-09 1,310.57 1,328.44 1,302.91 1,324.80 0.0M
2022-12-08 1,306.27 1,313.04 1,294.38 1,303.85 0.0M
2022-12-07 1,338.50 1,339.21 1,301.68 1,310.16 0.0M
2022-12-06 1,353.52 1,358.51 1,330.28 1,338.57 0.0M
2022-12-03 1,348.77 1,365.66 1,341.38 1,361.55 0.0M
2022-12-02 1,367.65 1,375.59 1,352.72 1,369.18 0.0M
2022-12-01 1,302.78 1,368.27 1,300.95 1,368.27 0.0M
2022-11-30 1,313.91 1,317.01 1,296.97 1,302.60 0.0M
2022-11-29 1,330.75 1,337.04 1,309.97 1,314.85 0.0M
2022-11-26 1,344.53 1,348.06 1,340.19 1,343.23 0.0M
2022-11-24 1,337.73 1,355.78 1,336.14 1,351.58 0.0M
2022-11-23 1,318.54 1,340.60 1,311.02 1,339.73 0.0M
2022-11-22 1,323.24 1,326.48 1,311.89 1,314.15 0.0M
2022-11-19 1,338.12 1,342.16 1,317.84 1,328.61 0.0M
2022-11-18 1,307.13 1,333.27 1,304.59 1,327.02 0.0M
2022-11-17 1,335.05 1,337.60 1,320.37 1,324.74 0.0M
2022-11-16 1,355.03 1,364.50 1,331.59 1,344.50 0.0M
2022-11-15 1,331.79 1,345.30 1,322.38 1,328.05 0.0M
2022-11-12 1,317.61 1,344.58 1,310.14 1,341.01 0.0M
2022-11-11 1,274.62 1,318.79 1,271.17 1,318.38 0.0M
2022-11-10 1,239.78 1,239.78 1,215.93 1,217.27 0.0M
2022-11-09 1,248.51 1,265.36 1,232.21 1,250.10 0.0M
2022-11-08 1,218.81 1,240.58 1,211.86 1,238.50 0.0M
2022-11-05 1,218.10 1,224.01 1,190.34 1,217.92 0.0M
2022-11-04 1,219.51 1,219.51 1,196.19 1,196.90 0.0M
2022-11-03 1,277.63 1,292.23 1,233.03 1,233.24 0.0M
2022-11-02 1,301.54 1,305.86 1,271.94 1,277.46 0.0M
2022-11-01 1,295.10 1,295.91 1,280.73 1,288.11 0.0M
2022-10-29 1,258.93 1,308.06 1,258.93 1,305.53 0.0M
2022-10-28 1,268.58 1,277.79 1,248.39 1,250.50 0.0M
2022-10-27 1,263.85 1,292.01 1,259.92 1,265.38 0.0M
2022-10-26 1,274.01 1,295.24 1,273.41 1,294.43 0.0M
2022-10-25 1,257.45 1,274.65 1,242.73 1,269.89 0.0M
2022-10-22 1,216.86 1,255.32 1,213.69 1,252.67 0.0M
2022-10-21 1,218.35 1,246.43 1,214.13 1,220.39 0.0M
2022-10-20 1,212.14 1,231.31 1,207.56 1,219.40 0.0M
2022-10-19 1,239.51 1,247.73 1,208.04 1,222.74 0.0M
2022-10-18 1,201.81 1,218.36 1,201.81 1,212.71 0.0M
2022-10-15 1,219.21 1,223.04 1,174.89 1,176.28 0.0M
2022-10-14 1,148.73 1,217.04 1,138.35 1,210.85 0.0M
2022-10-13 1,178.47 1,186.47 1,172.64 1,174.37 0.0M
2022-10-12 1,189.44 1,197.65 1,169.69 1,178.33 0.0M
2022-10-11 1,216.83 1,218.47 1,184.69 1,196.74 0.0M
2022-10-08 1,244.92 1,244.92 1,210.52 1,216.58 0.0M
2022-10-07 1,276.70 1,289.95 1,267.99 1,269.31 0.0M
2022-10-06 1,259.71 1,288.80 1,251.34 1,280.32 0.0M
2022-10-05 1,255.96 1,276.73 1,255.96 1,275.67 0.0M
2022-10-04 1,206.26 1,241.51 1,201.98 1,234.54 0.0M
2022-10-01 1,217.05 1,233.79 1,196.61 1,196.84 0.0M
2022-09-30 1,237.23 1,238.00 1,206.34 1,220.04 0.0M
2022-09-29 1,231.96 1,259.24 1,222.91 1,253.28 0.0M
2022-09-28 1,251.84 1,266.44 1,229.02 1,240.71 0.0M
2022-09-27 1,244.24 1,264.13 1,235.20 1,238.22 0.0M
2022-09-24 1,253.17 1,254.10 1,231.08 1,247.01 0.0M
2022-09-23 1,270.32 1,277.25 1,256.79 1,264.02 0.0M
2022-09-22 1,302.99 1,322.45 1,276.70 1,276.76 0.0M
2022-09-21 1,294.10 1,305.39 1,286.13 1,297.32 0.0M
2022-09-20 1,284.60 1,306.04 1,282.06 1,305.04 0.0M
2022-09-17 1,291.82 1,297.09 1,276.19 1,295.31 0.0M
2022-09-16 1,322.51 1,329.51 1,294.11 1,301.32 0.0M
2022-09-15 1,332.38 1,341.79 1,320.07 1,333.10 0.0M
2022-09-14 1,367.32 1,369.23 1,324.19 1,327.44 0.0M
2022-09-13 1,389.49 1,402.95 1,388.82 1,402.24 0.0M
2022-09-10 1,360.82 1,383.69 1,360.82 1,380.40 0.0M
2022-09-09 1,339.87 1,360.23 1,333.18 1,353.65 0.0M
2022-09-08 1,331.19 1,354.26 1,326.16 1,348.67 0.0M
2022-09-07 1,338.35 1,343.82 1,319.13 1,327.32 0.0M
2022-09-03 1,366.36 1,375.78 1,329.46 1,336.34 0.0M
2022-09-02 1,348.46 1,355.80 1,325.82 1,353.79 0.0M
2022-09-01 1,381.20 1,386.71 1,360.26 1,360.59 0.0M
2022-08-31 1,395.99 1,398.27 1,362.02 1,373.78 0.0M
2022-08-30 1,393.02 1,402.09 1,383.56 1,388.61 0.0M
2022-08-27 1,469.94 1,472.65 1,406.42 1,406.53 0.0M
2022-08-26 1,450.23 1,469.89 1,447.73 1,469.61 0.0M
2022-08-25 1,443.77 1,451.68 1,438.01 1,445.32 0.0M
2022-08-24 1,444.99 1,460.20 1,443.02 1,444.79 0.0M
2022-08-23 1,472.21 1,472.21 1,445.27 1,448.48 0.0M
2022-08-20 1,508.10 1,508.10 1,487.07 1,490.09 0.0M
2022-08-19 1,509.24 1,523.87 1,506.09 1,517.96 0.0M
2022-08-18 1,510.53 1,521.56 1,499.45 1,510.27 0.0M
2022-08-17 1,519.85 1,528.86 1,507.66 1,521.55 0.0M
2022-08-16 1,511.98 1,527.95 1,510.14 1,525.99 0.0M
2022-08-13 1,494.80 1,516.50 1,491.76 1,516.50 0.0M
2022-08-12 1,500.03 1,510.57 1,484.02 1,485.70 0.0M
2022-08-11 1,479.19 1,493.50 1,475.52 1,492.95 0.0M
2022-08-10 1,457.30 1,458.38 1,445.12 1,452.60 0.0M
2022-08-09 1,479.34 1,490.58 1,459.98 1,467.67 0.0M
2022-08-06 1,463.98 1,484.43 1,461.27 1,480.89 0.0M
2022-08-05 1,476.12 1,484.95 1,467.81 1,484.43 0.0M
2022-08-04 1,445.79 1,481.92 1,445.79 1,478.08 0.0M
2022-08-03 1,438.23 1,456.11 1,427.59 1,439.71 0.0M
2022-08-02 1,442.29 1,464.38 1,436.35 1,449.70 0.0M
2022-07-30 1,436.96 1,456.88 1,429.70 1,452.51 0.0M
2022-07-29 1,411.77 1,434.38 1,398.98 1,430.94 0.0M
2022-07-28 1,372.75 1,416.54 1,372.48 1,410.38 0.0M
2022-07-27 1,371.40 1,373.00 1,346.62 1,352.05 0.0M
2022-07-26 1,382.12 1,382.12 1,363.84 1,374.04 0.0M
2022-07-23 1,401.72 1,406.42 1,374.58 1,382.46 0.0M
2022-07-22 1,383.43 1,402.09 1,369.84 1,402.00 0.0M
2022-07-21 1,361.65 1,388.10 1,358.13 1,382.58 0.0M
2022-07-20 1,332.38 1,362.47 1,327.76 1,361.31 0.0M
2022-07-19 1,341.18 1,351.56 1,316.06 1,320.58 0.0M
2022-07-16 1,322.76 1,334.42 1,318.22 1,333.95 0.0M
2022-07-15 1,287.99 1,315.02 1,271.71 1,310.71 0.0M
2022-07-14 1,281.31 1,306.33 1,272.68 1,299.03 0.0M
2022-07-13 1,323.01 1,332.53 1,294.71 1,301.87 0.0M
2022-07-12 1,331.27 1,332.78 1,311.39 1,320.12 0.0M
2022-07-09 1,325.61 1,343.14 1,320.11 1,339.15 0.0M
2022-07-08 1,316.78 1,341.30 1,316.78 1,338.31 0.0M
2022-07-07 1,302.11 1,321.67 1,296.56 1,311.35 0.0M
2022-07-06 1,269.31 1,300.04 1,259.80 1,299.87 0.0M
2022-07-02 1,274.42 1,285.35 1,262.50 1,284.12 0.0M
2022-07-01 1,286.29 1,297.01 1,261.19 1,281.32 0.0M
2022-06-30 1,294.94 1,306.09 1,284.52 1,298.50 0.0M
2022-06-29 1,338.25 1,350.29 1,295.32 1,295.77 0.0M
2022-06-28 1,349.21 1,352.85 1,330.26 1,335.83 0.0M
2022-06-25 1,310.92 1,345.06 1,310.92 1,344.33 0.0M
2022-06-24 1,287.98 1,300.59 1,278.36 1,298.02 0.0M
2022-06-23 1,273.71 1,296.82 1,267.78 1,279.57 0.0M
2022-06-22 1,269.02 1,293.60 1,269.02 1,284.80 0.0M
2022-06-18 1,240.55 1,264.51 1,232.99 1,253.12 0.0M
2022-06-17 1,264.93 1,264.93 1,231.35 1,241.14 0.0M
2022-06-16 1,280.45 1,313.04 1,266.38 1,294.29 0.0M
2022-06-15 1,268.51 1,275.86 1,255.76 1,267.26 0.0M
2022-06-14 1,287.83 1,288.28 1,255.21 1,259.62 0.0M
2022-06-11 1,349.39 1,350.57 1,317.93 1,318.11 0.0M
2022-06-10 1,399.72 1,411.46 1,370.67 1,370.89 0.0M
2022-06-09 1,420.59 1,427.31 1,404.77 1,408.74 0.0M
2022-06-08 1,395.27 1,427.32 1,390.40 1,424.86 0.0M
2022-06-07 1,421.29 1,434.29 1,401.02 1,407.95 0.0M
2022-06-04 1,417.98 1,424.80 1,401.37 1,407.62 0.0M
2022-06-03 1,398.33 1,442.28 1,392.24 1,442.12 0.0M
2022-06-02 1,425.97 1,437.13 1,397.81 1,408.25 0.0M
2022-06-01 1,419.65 1,426.36 1,398.96 1,412.74 0.0M
2022-05-28 1,388.34 1,422.86 1,388.34 1,422.86 0.0M
2022-05-27 1,335.71 1,381.70 1,333.46 1,376.26 0.0M
2022-05-26 1,320.06 1,353.84 1,319.40 1,343.75 0.0M
2022-05-25 1,333.36 1,336.51 1,305.30 1,327.93 0.0M
2022-05-24 1,322.23 1,350.16 1,318.60 1,348.37 0.0M
2022-05-21 1,329.90 1,337.16 1,277.80 1,317.88 0.0M
2022-05-20 1,319.22 1,337.73 1,309.31 1,315.44 0.0M
2022-05-19 1,377.04 1,379.05 1,325.68 1,329.56 0.0M
2022-05-18 1,380.68 1,396.47 1,368.90 1,394.67 0.0M
2022-05-17 1,358.40 1,373.23 1,344.09 1,355.43 0.0M
2022-05-14 1,339.45 1,373.90 1,333.16 1,367.53 0.0M
2022-05-13 1,319.65 1,342.20 1,292.68 1,322.97 0.0M
2022-05-12 1,369.79 1,394.23 1,333.29 1,336.87 0.0M
2022-05-11 1,385.67 1,400.14 1,360.63 1,380.80 0.0M
2022-05-10 1,394.15 1,397.50 1,354.18 1,359.93 0.0M
2022-05-07 1,417.05 1,437.42 1,393.77 1,414.69 0.0M
2022-05-06 1,480.98 1,480.98 1,410.37 1,426.64 0.0M
2022-05-05 1,453.47 1,502.18 1,430.65 1,499.55 0.0M
2022-05-04 1,446.52 1,457.28 1,435.74 1,448.98 0.0M
2022-05-03 1,423.13 1,447.92 1,407.04 1,446.72 0.0M
2022-04-30 1,472.46 1,487.39 1,422.11 1,424.71 0.0M
2022-04-29 1,449.97 1,494.95 1,444.48 1,485.87 0.0M
2022-04-28 1,423.32 1,456.53 1,421.39 1,429.06 0.0M
2022-04-27 1,450.46 1,451.89 1,408.61 1,408.63 0.0M
2022-04-26 1,435.38 1,463.66 1,426.32 1,462.37 0.0M
2022-04-23 1,482.70 1,489.28 1,439.51 1,441.44 0.0M
2022-04-22 1,519.96 1,537.09 1,478.58 1,482.79 0.0M
2022-04-21 1,522.73 1,528.17 1,504.18 1,508.34 0.0M
2022-04-20 1,479.09 1,512.44 1,473.39 1,509.49 0.0M
2022-04-19 1,471.94 1,491.23 1,469.78 1,481.96 0.0M
2022-04-15 1,516.69 1,517.97 1,476.44 1,477.56 0.0M
2022-04-14 1,489.72 1,518.42 1,485.94 1,513.65 0.0M
2022-04-13 1,511.95 1,526.06 1,484.57 1,490.49 0.0M
2022-04-12 1,518.63 1,518.63 1,494.73 1,496.16 0.0M
2022-04-09 1,550.57 1,553.60 1,532.28 1,535.17 0.0M
2022-04-08 1,546.62 1,567.48 1,535.99 1,556.65 0.0M
2022-04-07 1,569.30 1,569.35 1,541.42 1,552.72 0.0M
2022-04-06 1,620.65 1,623.04 1,587.44 1,592.37 0.0M
2022-04-05 1,600.48 1,627.55 1,600.35 1,627.24 0.0M
2022-04-02 1,601.66 1,606.04 1,578.90 1,597.17 0.0M
2022-04-01 1,623.66 1,628.09 1,599.18 1,599.18 0.0M
2022-03-31 1,641.11 1,643.46 1,616.99 1,624.99 0.0M
2022-03-30 1,629.49 1,649.01 1,620.83 1,647.31 0.0M
2022-03-29 1,587.74 1,614.01 1,583.22 1,613.75 0.0M
2022-03-26 1,595.62 1,599.74 1,574.56 1,594.08 0.0M
2022-03-25 1,560.01 1,595.44 1,558.55 1,595.33 0.0M
2022-03-24 1,566.40 1,578.53 1,553.64 1,554.69 0.0M
2022-03-23 1,558.40 1,587.15 1,555.84 1,579.06 0.0M
2022-03-22 1,556.78 1,564.68 1,536.24 1,556.67 0.0M
2022-03-19 1,524.67 1,562.55 1,516.45 1,560.20 0.0M
2022-03-18 1,508.98 1,528.13 1,501.75 1,528.13 0.0M
2022-03-17 1,484.16 1,518.04 1,465.26 1,517.73 0.0M
2022-03-16 1,432.33 1,472.87 1,428.84 1,469.70 0.0M
2022-03-15 1,441.35 1,458.24 1,418.37 1,422.07 0.0M
2022-03-12 1,486.60 1,489.16 1,447.34 1,449.09 0.0M
2022-03-11 1,481.44 1,481.44 1,453.13 1,475.37 0.0M
2022-03-10 1,476.89 1,508.16 1,472.40 1,501.75 0.0M
2022-03-09 1,448.29 1,489.17 1,423.68 1,445.01 0.0M
2022-03-08 1,506.04 1,511.59 1,450.67 1,451.34 0.0M
2022-03-05 1,524.01 1,527.44 1,495.05 1,506.32 0.0M
2022-03-04 1,561.73 1,564.77 1,525.94 1,533.17 0.0M
2022-03-03 1,526.90 1,558.23 1,518.89 1,552.35 0.0M
2022-03-02 1,544.94 1,552.09 1,507.81 1,519.30 0.0M
2022-03-01 1,538.80 1,556.53 1,524.02 1,549.91 0.0M
2022-02-26 1,534.26 1,553.48 1,516.31 1,552.87 0.0M
2022-02-25 1,442.66 1,533.42 1,427.00 1,531.94 0.0M
2022-02-24 1,531.22 1,539.20 1,480.22 1,481.26 0.0M
2022-02-23 1,519.88 1,543.73 1,503.38 1,519.70 0.0M
2022-02-19 1,554.66 1,557.29 1,522.50 1,533.12 0.0M
2022-02-18 1,583.68 1,584.20 1,546.77 1,549.48 0.0M
2022-02-17 1,590.82 1,602.46 1,571.58 1,597.10 0.0M
2022-02-16 1,576.97 1,600.73 1,576.97 1,599.95 0.0M
2022-02-15 1,554.32 1,571.25 1,541.06 1,559.08 0.0M
2022-02-12 1,609.92 1,617.32 1,553.53 1,560.02 0.0M
2022-02-11 1,626.71 1,646.19 1,600.68 1,607.20 0.0M
2022-02-10 1,632.68 1,652.56 1,631.06 1,652.54 0.0M
2022-02-09 1,592.92 1,620.47 1,587.93 1,616.26 0.0M
2022-02-08 1,608.79 1,617.79 1,590.38 1,596.06 0.0M
2022-02-05 1,592.73 1,620.96 1,585.62 1,607.25 0.0M
2022-02-04 1,632.63 1,636.77 1,595.53 1,600.01 0.0M
2022-02-03 1,639.18 1,652.03 1,628.67 1,650.06 0.0M
2022-02-02 1,633.58 1,638.69 1,612.72 1,637.32 0.0M
2022-02-01 1,593.43 1,633.97 1,585.43 1,633.35 0.0M
2022-01-29 1,542.18 1,591.80 1,521.56 1,591.68 0.0M
2022-01-28 1,554.82 1,568.78 1,520.06 1,525.65 0.0M
2022-01-27 1,565.43 1,585.66 1,518.81 1,535.71 0.0M
2022-01-26 1,535.85 1,555.52 1,509.55 1,525.22 0.0M
2022-01-25 1,534.52 1,563.69 1,473.95 1,561.20 0.0M
2022-01-22 1,583.91 1,600.67 1,555.46 1,555.79 0.0M
2022-01-21 1,618.19 1,639.62 1,584.46 1,586.15 0.0M
2022-01-20 1,634.43 1,655.40 1,605.55 1,606.95 0.0M
2022-01-19 1,651.51 1,655.41 1,625.61 1,628.81 0.0M
2022-01-15 1,648.20 1,670.87 1,646.20 1,669.96 0.0M
2022-01-14 1,705.65 1,713.87 1,651.90 1,655.50 0.0M
2022-01-13 1,704.09 1,716.27 1,692.07 1,699.61 0.0M
2022-01-12 1,669.69 1,694.51 1,655.88 1,692.37 0.0M
2022-01-11 1,652.14 1,674.07 1,625.16 1,672.17 0.0M
2022-01-08 1,687.71 1,694.32 1,660.98 1,670.59 0.0M
2022-01-07 1,684.13 1,704.48 1,677.64 1,687.14 0.0M
2022-01-06 1,740.65 1,740.84 1,695.23 1,695.97 0.0M
2022-01-05 1,772.03 1,773.53 1,736.93 1,749.75 0.0M
2022-01-04 1,753.77 1,770.02 1,747.28 1,769.26 0.0M
2022-01-01 1,758.60 1,763.11 1,751.48 1,751.84 0.0M