CBOE S

SPRF04
🏛️ 미국 →
3,093.65
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 2,616.75 2,616.75 2,613.11 2,613.11 0.0M
2023-12-29 2,615.49 2,616.75 2,615.49 2,616.75 0.0M
2023-12-28 2,611.57 2,615.49 2,611.57 2,615.49 0.0M
2023-12-27 2,604.99 2,611.57 2,604.99 2,611.57 0.0M
2023-12-23 2,601.58 2,604.99 2,601.58 2,604.99 0.0M
2023-12-22 2,591.20 2,601.58 2,591.20 2,601.58 0.0M
2023-12-21 2,606.07 2,606.07 2,591.20 2,591.20 0.0M
2023-12-20 2,601.55 2,606.07 2,601.55 2,606.07 0.0M
2023-12-19 2,598.24 2,601.55 2,598.24 2,601.55 0.0M
2023-12-16 2,597.96 2,598.24 2,597.96 2,598.24 0.0M
2023-12-15 2,594.88 2,597.96 2,594.88 2,597.96 0.0M
2023-12-14 2,579.23 2,594.88 2,579.23 2,594.88 0.0M
2023-12-13 2,570.80 2,579.23 2,570.80 2,579.23 0.0M
2023-12-12 2,564.69 2,570.80 2,564.69 2,570.80 0.0M
2023-12-09 2,556.09 2,564.69 2,556.09 2,564.69 0.0M
2023-12-08 2,545.78 2,556.09 2,545.78 2,556.09 0.0M
2023-12-07 2,552.62 2,552.62 2,545.78 2,545.78 0.0M
2023-12-06 2,551.27 2,552.62 2,551.27 2,552.62 0.0M
2023-12-05 2,558.20 2,558.20 2,551.27 2,551.27 0.0M
2023-12-02 2,548.75 2,558.20 2,548.75 2,558.20 0.0M
2023-12-01 2,544.48 2,548.75 2,544.48 2,548.75 0.0M
2023-11-30 2,545.26 2,545.26 2,544.48 2,544.48 0.0M
2023-11-29 2,544.42 2,545.26 2,544.42 2,545.26 0.0M
2023-11-28 2,544.16 2,544.42 2,544.16 2,544.42 0.0M
2023-11-25 2,542.14 2,544.16 2,542.14 2,544.16 0.0M
2023-11-23 2,533.96 2,542.14 2,533.96 2,542.14 0.0M
2023-11-22 2,541.03 2,541.03 2,533.96 2,533.96 0.0M
2023-11-21 2,527.70 2,541.03 2,527.70 2,541.03 0.0M
2023-11-18 2,523.80 2,527.70 2,523.80 2,527.70 0.0M
2023-11-17 2,520.17 2,523.80 2,520.17 2,523.80 0.0M
2023-11-16 2,520.06 2,520.17 2,520.06 2,520.17 0.0M
2023-11-15 2,488.39 2,520.06 2,488.39 2,520.06 0.0M
2023-11-14 2,491.00 2,491.00 2,488.39 2,488.39 0.0M
2023-11-11 2,464.73 2,491.00 2,464.73 2,491.00 0.0M
2023-11-10 2,475.78 2,475.78 2,464.73 2,464.73 0.0M
2023-11-09 2,475.67 2,475.78 2,475.67 2,475.78 0.0M
2023-11-08 2,470.31 2,475.67 2,470.31 2,475.67 0.0M
2023-11-07 2,469.12 2,470.31 2,469.12 2,470.31 0.0M
2023-11-04 2,450.00 2,469.12 2,450.00 2,469.12 0.0M
2023-11-03 2,421.27 2,450.00 2,421.27 2,450.00 0.0M
2023-11-02 2,402.75 2,421.27 2,402.75 2,421.27 0.0M
2023-11-01 2,395.71 2,402.75 2,395.71 2,402.75 0.0M
2023-10-31 2,378.17 2,395.71 2,378.17 2,395.71 0.0M
2023-10-28 2,387.04 2,387.04 2,378.17 2,378.17 0.0M
2023-10-27 2,405.27 2,405.27 2,387.04 2,387.04 0.0M
2023-10-26 2,426.58 2,426.58 2,405.27 2,405.27 0.0M
2023-10-25 2,416.07 2,426.58 2,416.07 2,426.58 0.0M
2023-10-24 2,414.98 2,416.07 2,414.98 2,416.07 0.0M
2023-10-21 2,431.67 2,431.67 2,414.98 2,414.98 0.0M
2023-10-20 2,449.90 2,449.90 2,431.67 2,431.67 0.0M
2023-10-19 2,465.77 2,465.77 2,449.90 2,449.90 0.0M
2023-10-18 2,468.33 2,468.33 2,465.77 2,465.77 0.0M
2023-10-17 2,448.76 2,468.33 2,448.76 2,468.33 0.0M
2023-10-14 2,458.80 2,458.80 2,448.76 2,448.76 0.0M
2023-10-13 2,468.88 2,468.88 2,458.80 2,458.80 0.0M
2023-10-12 2,459.92 2,468.88 2,459.92 2,468.88 0.0M
2023-10-11 2,452.74 2,459.92 2,452.74 2,459.92 0.0M
2023-10-10 2,444.04 2,452.74 2,444.04 2,452.74 0.0M
2023-10-07 2,423.11 2,444.04 2,423.11 2,444.04 0.0M
2023-10-06 2,424.43 2,424.43 2,423.11 2,423.11 0.0M
2023-10-05 2,414.56 2,424.43 2,414.56 2,424.43 0.0M
2023-10-04 2,434.78 2,434.78 2,414.56 2,414.56 0.0M
2023-10-03 2,435.04 2,435.04 2,434.78 2,434.78 0.0M
2023-09-30 2,437.52 2,437.52 2,435.04 2,435.04 0.0M
2023-09-29 2,430.32 2,437.52 2,430.32 2,437.52 0.0M
2023-09-28 2,428.78 2,430.32 2,428.78 2,430.32 0.0M
2023-09-27 2,448.70 2,448.70 2,428.78 2,428.78 0.0M
2023-09-26 2,444.60 2,448.70 2,444.60 2,448.70 0.0M
2023-09-23 2,440.29 2,444.60 2,440.29 2,444.60 0.0M
2023-09-22 2,467.94 2,467.94 2,440.29 2,440.29 0.0M
2023-09-21 2,483.11 2,483.11 2,467.94 2,467.94 0.0M
2023-09-20 2,486.12 2,486.12 2,483.11 2,483.11 0.0M
2023-09-19 2,484.73 2,486.12 2,484.73 2,486.12 0.0M
2023-09-16 2,499.45 2,499.45 2,484.73 2,484.73 0.0M
2023-09-15 2,488.16 2,499.45 2,488.16 2,499.45 0.0M
2023-09-14 2,484.94 2,488.16 2,484.94 2,488.16 0.0M
2023-09-13 2,483.80 2,484.94 2,483.80 2,484.94 0.0M
2023-09-12 2,483.80 2,491.15 2,483.80 2,491.15 0.0M
2023-09-09 2,479.30 2,483.80 2,479.30 2,483.80 0.0M
2023-09-08 2,482.38 2,482.38 2,479.30 2,479.30 0.0M
2023-09-07 2,490.65 2,490.65 2,482.38 2,482.38 0.0M
2023-09-06 2,494.94 2,494.94 2,490.65 2,490.65 0.0M
2023-09-02 2,492.04 2,494.94 2,492.04 2,494.94 0.0M
2023-09-01 2,492.68 2,492.68 2,492.04 2,492.04 0.0M
2023-08-31 2,488.42 2,492.68 2,488.42 2,492.68 0.0M
2023-08-30 2,467.46 2,488.42 2,467.46 2,488.42 0.0M
2023-08-29 2,461.12 2,467.46 2,461.12 2,467.46 0.0M
2023-08-26 2,449.37 2,461.12 2,449.37 2,461.12 0.0M
2023-08-25 2,467.32 2,467.32 2,449.37 2,449.37 0.0M
2023-08-24 2,452.37 2,467.32 2,452.37 2,467.32 0.0M
2023-08-23 2,454.17 2,454.17 2,452.37 2,452.37 0.0M
2023-08-22 2,447.66 2,454.17 2,447.66 2,454.17 0.0M
2023-08-19 2,443.86 2,447.66 2,443.86 2,447.66 0.0M
2023-08-18 2,455.12 2,455.12 2,443.86 2,443.86 0.0M
2023-08-17 2,464.74 2,464.74 2,455.12 2,455.12 0.0M
2023-08-16 2,478.87 2,478.87 2,464.74 2,464.74 0.0M
2023-08-15 2,472.37 2,478.87 2,472.37 2,478.87 0.0M
2023-08-12 2,470.65 2,472.37 2,470.65 2,472.37 0.0M
2023-08-11 2,472.14 2,472.14 2,470.65 2,470.65 0.0M
2023-08-10 2,479.36 2,479.36 2,472.14 2,472.14 0.0M
2023-08-09 2,484.06 2,484.06 2,479.36 2,479.36 0.0M
2023-08-08 2,472.36 2,484.06 2,472.36 2,484.06 0.0M
2023-08-05 2,478.99 2,478.99 2,472.36 2,472.36 0.0M
2023-08-04 2,479.78 2,479.78 2,478.99 2,478.99 0.0M
2023-08-03 2,494.48 2,494.48 2,479.78 2,479.78 0.0M
2023-08-02 2,498.43 2,498.43 2,494.48 2,494.48 0.0M
2023-08-01 2,497.22 2,498.43 2,497.22 2,498.43 0.0M
2023-07-29 2,483.73 2,497.22 2,483.73 2,497.22 0.0M
2023-07-28 2,494.76 2,494.76 2,483.73 2,483.73 0.0M
2023-07-27 2,493.87 2,494.76 2,493.87 2,494.76 0.0M
2023-07-26 2,490.88 2,493.87 2,490.88 2,493.87 0.0M
2023-07-25 2,485.41 2,490.88 2,485.41 2,490.88 0.0M
2023-07-22 2,484.02 2,485.41 2,484.02 2,485.41 0.0M
2023-07-21 2,489.73 2,489.73 2,484.02 2,484.02 0.0M
2023-07-20 2,489.22 2,489.73 2,489.22 2,489.73 0.0M
2023-07-19 2,481.86 2,489.22 2,481.86 2,489.22 0.0M
2023-07-18 2,479.28 2,481.86 2,479.28 2,481.86 0.0M
2023-07-15 2,479.42 2,479.42 2,479.28 2,479.28 0.0M
2023-07-14 2,471.38 2,479.42 2,471.38 2,479.42 0.0M
2023-07-13 2,459.63 2,471.38 2,459.63 2,471.38 0.0M
2023-07-12 2,452.73 2,459.63 2,452.73 2,459.63 0.0M
2023-07-11 2,448.47 2,452.73 2,448.47 2,452.73 0.0M
2023-07-08 2,449.56 2,449.56 2,448.47 2,448.47 0.0M
2023-07-07 2,459.11 2,459.11 2,449.56 2,449.56 0.0M
2023-07-06 2,462.53 2,462.53 2,459.11 2,459.11 0.0M
2023-07-04 2,458.02 2,462.53 2,458.02 2,462.53 0.0M
2023-07-01 2,446.12 2,458.02 2,446.12 2,458.02 0.0M
2023-06-30 2,443.05 2,446.12 2,443.05 2,446.12 0.0M
2023-06-29 2,438.77 2,443.05 2,438.77 2,443.05 0.0M
2023-06-28 2,426.51 2,438.77 2,426.51 2,438.77 0.0M
2023-06-27 2,429.57 2,429.57 2,426.51 2,426.51 0.0M
2023-06-24 2,436.49 2,436.49 2,429.57 2,429.57 0.0M
2023-06-23 2,432.93 2,436.49 2,432.93 2,436.49 0.0M
2023-06-22 2,435.75 2,435.75 2,432.93 2,432.93 0.0M
2023-06-21 2,441.99 2,441.99 2,435.75 2,435.75 0.0M
2023-06-17 2,443.25 2,443.25 2,441.99 2,441.99 0.0M
2023-06-16 2,432.20 2,443.25 2,432.20 2,443.25 0.0M
2023-06-15 2,430.58 2,432.20 2,430.58 2,432.20 0.0M
2023-06-14 2,423.60 2,430.58 2,423.60 2,430.58 0.0M
2023-06-13 2,412.77 2,423.60 2,412.77 2,423.60 0.0M
2023-06-10 2,409.35 2,412.77 2,409.35 2,412.77 0.0M
2023-06-09 2,401.49 2,409.35 2,401.49 2,409.35 0.0M
2023-06-08 2,407.19 2,407.19 2,401.49 2,401.49 0.0M
2023-06-07 2,402.13 2,407.19 2,402.13 2,407.19 0.0M
2023-06-06 2,402.93 2,402.93 2,402.13 2,402.13 0.0M
2023-06-03 2,386.69 2,402.93 2,386.69 2,402.93 0.0M
2023-06-02 2,370.87 2,386.69 2,370.87 2,386.69 0.0M
2023-06-01 2,379.13 2,379.13 2,370.87 2,370.87 0.0M
2023-05-31 2,378.49 2,379.13 2,378.49 2,379.13 0.0M
2023-05-27 2,358.53 2,378.49 2,358.53 2,378.49 0.0M
2023-05-26 2,348.82 2,358.53 2,348.82 2,358.53 0.0M
2023-05-25 2,359.20 2,359.20 2,348.82 2,348.82 0.0M
2023-05-24 2,373.39 2,373.39 2,359.20 2,359.20 0.0M
2023-05-23 2,376.12 2,376.12 2,371.94 2,373.39 0.0M
2023-05-20 2,376.12 2,376.12 2,371.94 2,371.94 0.0M
2023-05-19 2,361.86 2,376.12 2,361.86 2,376.12 0.0M
2023-05-18 2,347.18 2,361.86 2,347.18 2,361.86 0.0M
2023-05-17 2,356.61 2,356.61 2,347.18 2,347.18 0.0M
2023-05-16 2,349.26 2,356.61 2,349.26 2,356.61 0.0M
2023-05-13 2,351.39 2,351.39 2,349.26 2,349.26 0.0M
2023-05-12 2,354.20 2,354.20 2,351.39 2,351.39 0.0M
2023-05-11 2,346.46 2,354.20 2,346.46 2,354.20 0.0M
2023-05-10 2,351.35 2,351.35 2,346.46 2,346.46 0.0M
2023-05-09 2,350.64 2,351.35 2,350.64 2,351.35 0.0M
2023-05-06 2,326.76 2,350.64 2,326.76 2,350.64 0.0M
2023-05-05 2,338.42 2,338.42 2,326.76 2,326.76 0.0M
2023-05-04 2,345.15 2,345.15 2,338.42 2,338.42 0.0M
2023-05-03 2,358.63 2,358.63 2,345.15 2,345.15 0.0M
2023-05-02 2,360.20 2,360.20 2,358.63 2,358.63 0.0M
2023-04-29 2,348.52 2,360.20 2,348.52 2,360.20 0.0M
2023-04-28 2,324.22 2,348.52 2,324.22 2,348.52 0.0M
2023-04-27 2,334.52 2,334.52 2,324.22 2,324.22 0.0M
2023-04-26 2,346.37 2,346.37 2,334.52 2,334.52 0.0M
2023-04-25 2,344.78 2,346.37 2,344.78 2,346.37 0.0M
2023-04-22 2,342.16 2,344.78 2,342.16 2,344.78 0.0M
2023-04-21 2,348.23 2,348.23 2,342.16 2,342.16 0.0M
2023-04-20 2,349.29 2,349.29 2,348.23 2,348.23 0.0M
2023-04-19 2,348.87 2,349.29 2,348.87 2,349.29 0.0M
2023-04-18 2,344.63 2,348.87 2,344.63 2,348.87 0.0M
2023-04-15 2,345.99 2,345.99 2,344.63 2,344.63 0.0M
2023-04-14 2,328.67 2,345.99 2,328.67 2,345.99 0.0M
2023-04-13 2,339.50 2,339.50 2,328.67 2,328.67 0.0M
2023-04-12 2,334.19 2,339.50 2,334.19 2,339.50 0.0M
2023-04-11 2,331.78 2,334.19 2,331.78 2,334.19 0.0M
2023-04-07 2,326.30 2,331.78 2,326.30 2,331.78 0.0M
2023-04-06 2,330.74 2,330.74 2,326.30 2,326.30 0.0M
2023-04-05 2,336.36 2,336.36 2,330.74 2,330.74 0.0M
2023-04-04 2,327.83 2,336.36 2,327.83 2,336.36 0.0M
2023-04-01 2,329.85 2,329.85 2,327.83 2,327.83 0.0M
2023-03-31 2,328.39 2,329.85 2,328.39 2,329.85 0.0M
2023-03-30 2,333.71 2,333.71 2,328.39 2,328.39 0.0M
2023-03-29 2,334.05 2,334.05 2,333.71 2,333.71 0.0M
2023-03-28 2,326.23 2,334.05 2,326.23 2,334.05 0.0M
2023-03-25 2,314.26 2,326.23 2,314.26 2,326.23 0.0M
2023-03-24 2,320.78 2,320.78 2,314.26 2,314.26 0.0M
2023-03-23 2,318.97 2,320.78 2,318.97 2,320.78 0.0M
2023-03-22 2,308.18 2,318.97 2,308.18 2,318.97 0.0M
2023-03-21 2,298.66 2,308.18 2,298.66 2,308.18 0.0M
2023-03-18 2,311.96 2,311.96 2,298.66 2,298.66 0.0M
2023-03-17 2,300.03 2,311.96 2,300.03 2,311.96 0.0M
2023-03-16 2,303.27 2,303.27 2,300.03 2,300.03 0.0M
2023-03-15 2,290.46 2,303.27 2,290.46 2,303.27 0.0M
2023-03-14 2,285.25 2,290.46 2,285.25 2,290.46 0.0M
2023-03-11 2,295.15 2,295.15 2,285.25 2,285.25 0.0M
2023-03-10 2,308.34 2,308.34 2,295.15 2,295.15 0.0M
2023-03-09 2,306.30 2,308.34 2,306.30 2,308.34 0.0M
2023-03-08 2,311.10 2,311.10 2,306.30 2,306.30 0.0M
2023-03-07 2,310.02 2,311.10 2,310.02 2,311.10 0.0M
2023-03-04 2,301.89 2,310.02 2,301.89 2,310.02 0.0M
2023-03-03 2,296.35 2,301.89 2,296.35 2,301.89 0.0M
2023-03-02 2,296.51 2,296.51 2,296.35 2,296.35 0.0M
2023-03-01 2,297.99 2,297.99 2,296.51 2,296.51 0.0M
2023-02-28 2,292.66 2,297.99 2,292.66 2,297.99 0.0M
2023-02-25 2,296.84 2,296.84 2,292.66 2,292.66 0.0M
2023-02-24 2,292.19 2,296.84 2,292.19 2,296.84 0.0M
2023-02-23 2,290.01 2,292.19 2,290.01 2,292.19 0.0M
2023-02-22 2,299.55 2,299.55 2,290.01 2,290.01 0.0M
2023-02-18 2,298.55 2,299.55 2,298.55 2,299.55 0.0M
2023-02-17 2,305.15 2,305.15 2,298.55 2,298.55 0.0M
2023-02-16 2,302.43 2,305.15 2,302.43 2,305.15 0.0M
2023-02-15 2,300.25 2,302.43 2,300.25 2,302.43 0.0M
2023-02-14 2,294.14 2,300.25 2,294.14 2,300.25 0.0M
2023-02-11 2,292.06 2,294.14 2,292.06 2,294.14 0.0M
2023-02-10 2,298.06 2,298.06 2,292.06 2,292.06 0.0M
2023-02-09 2,299.69 2,299.69 2,298.06 2,298.06 0.0M
2023-02-08 2,294.11 2,299.69 2,294.11 2,299.69 0.0M
2023-02-07 2,296.86 2,296.86 2,294.11 2,294.11 0.0M
2023-02-04 2,299.92 2,299.92 2,296.86 2,296.86 0.0M
2023-02-03 2,296.35 2,299.92 2,296.35 2,299.92 0.0M
2023-02-02 2,288.96 2,296.35 2,288.96 2,296.35 0.0M
2023-02-01 2,282.04 2,288.96 2,282.04 2,288.96 0.0M
2023-01-31 2,288.24 2,288.24 2,282.04 2,282.04 0.0M
2023-01-28 2,287.11 2,288.24 2,287.11 2,288.24 0.0M
2023-01-27 2,279.45 2,287.11 2,279.45 2,287.11 0.0M
2023-01-26 2,279.64 2,279.64 2,279.45 2,279.45 0.0M
2023-01-25 2,278.44 2,279.64 2,278.44 2,279.64 0.0M
2023-01-24 2,267.91 2,278.44 2,267.91 2,278.44 0.0M
2023-01-21 2,254.39 2,267.91 2,254.39 2,267.91 0.0M
2023-01-20 2,260.12 2,260.12 2,254.39 2,254.39 0.0M
2023-01-19 2,270.21 2,270.21 2,260.12 2,260.12 0.0M
2023-01-18 2,270.88 2,270.88 2,270.21 2,270.21 0.0M
2023-01-14 2,265.84 2,270.88 2,265.84 2,270.88 0.0M
2023-01-13 2,259.43 2,265.84 2,259.43 2,265.84 0.0M
2023-01-12 2,250.68 2,259.43 2,250.68 2,259.43 0.0M
2023-01-11 2,241.59 2,250.68 2,241.59 2,250.68 0.0M
2023-01-10 2,243.28 2,243.28 2,241.59 2,241.59 0.0M
2023-01-07 2,220.21 2,243.28 2,220.21 2,243.28 0.0M
2023-01-06 2,231.32 2,231.32 2,220.21 2,220.21 0.0M
2023-01-05 2,219.74 2,231.32 2,219.74 2,231.32 0.0M
2023-01-04 2,223.61 2,223.61 2,219.74 2,219.74 0.0M