CBOE S

SPRF08
🏛️ 미국 →
4,209.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,944.19 2,944.19 2,936.40 2,936.40 0.0M
2021-12-30 2,938.84 2,944.19 2,938.84 2,944.19 0.0M
2021-12-29 2,938.77 2,938.84 2,938.77 2,938.84 0.0M
2021-12-28 2,925.31 2,938.77 2,925.31 2,938.77 0.0M
2021-12-25 2,919.26 2,925.31 2,919.26 2,925.31 0.0M
2021-12-24 2,919.26 2,925.31 2,919.26 2,925.31 0.0M
2021-12-23 2,907.65 2,919.26 2,907.65 2,919.26 0.0M
2021-12-22 2,889.63 2,907.65 2,889.63 2,907.65 0.0M
2021-12-21 2,898.78 2,898.78 2,889.63 2,889.63 0.0M
2021-12-18 2,909.52 2,909.52 2,898.78 2,898.78 0.0M
2021-12-17 2,919.17 2,919.17 2,909.52 2,909.52 0.0M
2021-12-16 2,900.15 2,919.17 2,900.15 2,919.17 0.0M
2021-12-15 2,908.39 2,908.39 2,900.15 2,900.15 0.0M
2021-12-14 2,916.96 2,916.96 2,908.39 2,908.39 0.0M
2021-12-11 2,905.17 2,916.96 2,905.17 2,916.96 0.0M
2021-12-10 2,917.41 2,917.41 2,905.17 2,905.17 0.0M
2021-12-09 2,910.43 2,917.41 2,910.43 2,917.41 0.0M
2021-12-08 2,885.45 2,910.43 2,885.45 2,910.43 0.0M
2021-12-07 2,866.15 2,885.45 2,866.15 2,885.45 0.0M
2021-12-04 2,879.47 2,879.47 2,866.15 2,866.15 0.0M
2021-12-03 2,865.32 2,879.47 2,865.32 2,879.47 0.0M
2021-12-02 2,882.22 2,882.22 2,865.32 2,865.32 0.0M
2021-12-01 2,903.55 2,903.55 2,882.22 2,882.22 0.0M
2021-11-30 2,877.11 2,903.55 2,877.11 2,903.55 0.0M
2021-11-27 2,915.55 2,915.55 2,877.11 2,877.11 0.0M
2021-11-26 2,916.39 2,916.39 2,915.55 2,915.55 0.0M
2021-11-25 2,916.39 2,916.39 2,915.55 2,915.55 0.0M
2021-11-24 2,907.96 2,916.39 2,907.96 2,916.39 0.0M
2021-11-23 2,910.94 2,910.94 2,907.96 2,907.96 0.0M
2021-11-20 2,914.15 2,914.15 2,910.94 2,910.94 0.0M
2021-11-19 2,913.57 2,914.15 2,913.57 2,914.15 0.0M
2021-11-18 2,916.31 2,916.31 2,913.57 2,913.57 0.0M
2021-11-17 2,913.26 2,916.31 2,913.26 2,916.31 0.0M
2021-11-16 2,913.57 2,913.57 2,913.26 2,913.26 0.0M
2021-11-13 2,908.29 2,913.57 2,908.29 2,913.57 0.0M
2021-11-12 2,901.91 2,908.29 2,901.91 2,908.29 0.0M
2021-11-11 2,909.93 2,909.93 2,901.91 2,901.91 0.0M
2021-11-10 2,910.44 2,910.44 2,909.93 2,909.93 0.0M
2021-11-09 2,916.57 2,916.57 2,910.44 2,910.44 0.0M
2021-11-06 2,912.93 2,916.57 2,912.93 2,916.57 0.0M
2021-11-05 2,910.72 2,912.93 2,910.72 2,912.93 0.0M
2021-11-04 2,903.94 2,910.72 2,903.94 2,910.72 0.0M
2021-11-03 2,902.49 2,903.94 2,902.49 2,903.94 0.0M
2021-11-02 2,895.04 2,902.49 2,895.04 2,902.49 0.0M
2021-10-30 2,892.96 2,895.04 2,892.96 2,895.04 0.0M
2021-10-29 2,884.68 2,892.96 2,884.68 2,892.96 0.0M
2021-10-28 2,893.53 2,893.53 2,884.68 2,884.68 0.0M
2021-10-27 2,889.50 2,893.53 2,889.50 2,893.53 0.0M
2021-10-26 2,885.29 2,889.50 2,885.29 2,889.50 0.0M
2021-10-23 2,886.05 2,886.05 2,885.29 2,885.29 0.0M
2021-10-22 2,882.70 2,886.05 2,882.70 2,886.05 0.0M
2021-10-21 2,878.75 2,882.70 2,878.75 2,882.70 0.0M
2021-10-20 2,867.88 2,878.75 2,867.88 2,878.75 0.0M
2021-10-19 2,865.62 2,867.88 2,865.62 2,867.88 0.0M
2021-10-16 2,856.58 2,865.62 2,856.58 2,865.62 0.0M
2021-10-15 2,836.44 2,856.58 2,836.44 2,856.58 0.0M
2021-10-14 2,827.23 2,836.44 2,827.23 2,836.44 0.0M
2021-10-13 2,830.35 2,830.35 2,827.23 2,827.23 0.0M
2021-10-12 2,838.98 2,838.98 2,830.35 2,830.35 0.0M
2021-10-09 2,842.13 2,842.13 2,838.98 2,838.98 0.0M
2021-10-08 2,828.40 2,842.13 2,828.40 2,842.13 0.0M
2021-10-07 2,823.41 2,828.40 2,823.41 2,828.40 0.0M
2021-10-06 2,810.34 2,823.41 2,810.34 2,823.41 0.0M
2021-10-05 2,825.66 2,825.66 2,810.34 2,810.34 0.0M
2021-10-02 2,813.71 2,825.66 2,813.71 2,825.66 0.0M
2021-10-01 2,827.59 2,827.59 2,813.71 2,813.71 0.0M
2021-09-30 2,823.34 2,827.59 2,823.34 2,827.59 0.0M
2021-09-29 2,850.64 2,850.64 2,823.34 2,823.34 0.0M
2021-09-28 2,851.09 2,851.09 2,850.64 2,850.64 0.0M
2021-09-25 2,852.23 2,852.23 2,851.09 2,851.09 0.0M
2021-09-24 2,834.49 2,852.23 2,834.49 2,852.23 0.0M
2021-09-23 2,816.41 2,834.49 2,816.41 2,834.49 0.0M
2021-09-22 2,817.60 2,817.60 2,816.41 2,816.41 0.0M
2021-09-21 2,841.62 2,841.62 2,817.60 2,817.60 0.0M
2021-09-18 2,853.88 2,853.88 2,841.62 2,841.62 0.0M
2021-09-17 2,855.68 2,855.68 2,853.88 2,853.88 0.0M
2021-09-16 2,846.66 2,855.68 2,846.66 2,855.68 0.0M
2021-09-15 2,852.23 2,852.23 2,846.66 2,846.66 0.0M
2021-09-14 2,846.92 2,852.23 2,846.92 2,852.23 0.0M
2021-09-11 2,854.60 2,854.60 2,846.92 2,846.92 0.0M
2021-09-10 2,860.84 2,860.84 2,854.60 2,854.60 0.0M
2021-09-09 2,861.73 2,861.73 2,860.84 2,860.84 0.0M
2021-09-08 2,867.80 2,867.80 2,861.73 2,861.73 0.0M
2021-09-04 2,867.83 2,867.83 2,867.80 2,867.80 0.0M
2021-09-03 2,866.19 2,867.83 2,866.19 2,867.83 0.0M
2021-09-02 2,865.25 2,866.19 2,865.25 2,866.19 0.0M
2021-09-01 2,865.73 2,865.73 2,865.25 2,865.25 0.0M
2021-08-31 2,861.11 2,865.73 2,861.11 2,865.73 0.0M
2021-08-28 2,850.31 2,861.11 2,850.31 2,861.11 0.0M
2021-08-27 2,856.96 2,856.96 2,850.31 2,850.31 0.0M
2021-08-26 2,853.32 2,856.96 2,853.32 2,856.96 0.0M
2021-08-25 2,853.82 2,853.82 2,853.32 2,853.32 0.0M
2021-08-24 2,840.32 2,853.82 2,840.32 2,853.82 0.0M
2021-08-21 2,830.03 2,840.32 2,830.03 2,840.32 0.0M
2021-08-20 2,827.17 2,830.03 2,827.17 2,830.03 0.0M
2021-08-19 2,841.23 2,841.23 2,827.17 2,827.17 0.0M
2021-08-18 2,851.67 2,851.67 2,841.23 2,841.23 0.0M
2021-08-17 2,849.13 2,851.67 2,849.13 2,851.67 0.0M
2021-08-14 2,847.02 2,849.13 2,847.02 2,849.13 0.0M
2021-08-13 2,842.92 2,847.02 2,842.92 2,847.02 0.0M
2021-08-12 2,839.46 2,842.92 2,839.46 2,842.92 0.0M
2021-08-11 2,838.49 2,839.46 2,838.49 2,839.46 0.0M
2021-08-10 2,841.64 2,841.64 2,838.49 2,838.49 0.0M
2021-08-07 2,837.23 2,841.64 2,837.23 2,841.64 0.0M
2021-08-06 2,830.21 2,837.23 2,830.21 2,837.23 0.0M
2021-08-05 2,832.85 2,832.85 2,830.21 2,830.21 0.0M
2021-08-04 2,824.43 2,832.85 2,824.43 2,832.85 0.0M
2021-08-03 2,828.25 2,828.25 2,824.43 2,824.43 0.0M
2021-07-31 2,828.22 2,828.25 2,828.22 2,828.25 0.0M
2021-07-30 2,828.22 2,828.22 2,828.22 2,828.22 0.0M
2021-07-29 2,828.01 2,828.22 2,828.01 2,828.22 0.0M
2021-07-28 2,827.93 2,828.01 2,827.93 2,828.01 0.0M
2021-07-27 2,828.18 2,828.18 2,827.93 2,827.93 0.0M
2021-07-24 2,827.60 2,828.18 2,827.60 2,828.18 0.0M
2021-07-23 2,827.44 2,827.60 2,827.44 2,827.60 0.0M
2021-07-22 2,827.09 2,827.44 2,827.09 2,827.44 0.0M
2021-07-21 2,826.57 2,827.09 2,826.57 2,827.09 0.0M
2021-07-20 2,827.35 2,827.35 2,826.57 2,826.57 0.0M
2021-07-17 2,827.32 2,827.35 2,827.32 2,827.35 0.0M
2021-07-16 2,826.86 2,827.32 2,826.86 2,827.32 0.0M
2021-07-15 2,827.42 2,827.42 2,826.86 2,826.86 0.0M
2021-07-14 2,827.49 2,827.49 2,827.42 2,827.42 0.0M
2021-07-13 2,827.22 2,827.49 2,827.22 2,827.49 0.0M
2021-07-10 2,825.47 2,827.22 2,825.47 2,827.22 0.0M
2021-07-09 2,827.02 2,827.02 2,825.47 2,825.47 0.0M
2021-07-08 2,826.34 2,827.02 2,826.34 2,827.02 0.0M
2021-07-07 2,826.98 2,826.98 2,826.34 2,826.34 0.0M
2021-07-03 2,825.72 2,826.98 2,825.72 2,826.98 0.0M
2021-07-02 2,824.78 2,825.72 2,824.78 2,825.72 0.0M
2021-07-01 2,824.73 2,824.78 2,824.73 2,824.78 0.0M
2021-06-30 2,824.84 2,824.84 2,824.73 2,824.73 0.0M
2021-06-29 2,824.84 2,824.84 2,824.84 2,824.84 0.0M
2021-06-26 2,824.50 2,824.84 2,824.50 2,824.84 0.0M
2021-06-25 2,824.57 2,824.57 2,824.50 2,824.50 0.0M
2021-06-24 2,824.18 2,824.57 2,824.18 2,824.57 0.0M
2021-06-23 2,823.54 2,824.18 2,823.54 2,824.18 0.0M
2021-06-22 2,819.49 2,823.54 2,819.49 2,823.54 0.0M
2021-06-19 2,821.46 2,821.46 2,819.49 2,819.49 0.0M
2021-06-18 2,820.40 2,821.46 2,820.40 2,821.46 0.0M
2021-06-17 2,822.53 2,822.53 2,820.40 2,820.40 0.0M
2021-06-16 2,823.12 2,823.12 2,822.53 2,822.53 0.0M
2021-06-15 2,821.76 2,823.12 2,821.76 2,823.12 0.0M
2021-06-12 2,821.14 2,821.76 2,821.14 2,821.76 0.0M
2021-06-11 2,818.34 2,821.14 2,818.34 2,821.14 0.0M
2021-06-10 2,818.59 2,818.59 2,818.34 2,818.34 0.0M
2021-06-09 2,819.38 2,819.38 2,818.59 2,818.59 0.0M
2021-06-08 2,818.37 2,819.38 2,818.37 2,819.38 0.0M
2021-06-05 2,815.65 2,818.37 2,815.65 2,818.37 0.0M
2021-06-04 2,816.30 2,816.30 2,815.65 2,815.65 0.0M
2021-06-03 2,815.75 2,816.30 2,815.75 2,816.30 0.0M
2021-06-02 2,817.31 2,817.31 2,815.75 2,815.75 0.0M
2021-05-29 2,814.87 2,817.31 2,814.87 2,817.31 0.0M
2021-05-28 2,815.50 2,815.50 2,814.87 2,814.87 0.0M
2021-05-27 2,809.24 2,815.50 2,809.24 2,815.50 0.0M
2021-05-26 2,813.68 2,813.68 2,809.24 2,809.24 0.0M
2021-05-25 2,806.11 2,813.68 2,806.11 2,813.68 0.0M
2021-05-22 2,805.29 2,806.11 2,805.29 2,806.11 0.0M
2021-05-21 2,799.45 2,805.29 2,799.45 2,805.29 0.0M
2021-05-20 2,804.01 2,804.01 2,799.45 2,799.45 0.0M
2021-05-19 2,806.92 2,806.92 2,804.01 2,804.01 0.0M
2021-05-18 2,811.31 2,811.31 2,806.92 2,806.92 0.0M
2021-05-15 2,800.54 2,811.31 2,800.54 2,811.31 0.0M
2021-05-14 2,787.12 2,800.54 2,787.12 2,800.54 0.0M
2021-05-13 2,803.01 2,803.01 2,787.12 2,787.12 0.0M
2021-05-12 2,806.09 2,806.09 2,803.01 2,803.01 0.0M
2021-05-11 2,809.52 2,809.52 2,806.09 2,806.09 0.0M
2021-05-08 2,808.95 2,809.52 2,808.95 2,809.52 0.0M
2021-05-07 2,804.90 2,808.95 2,804.90 2,808.95 0.0M
2021-05-06 2,802.81 2,804.90 2,802.81 2,804.90 0.0M
2021-05-05 2,805.67 2,805.67 2,802.81 2,802.81 0.0M
2021-05-04 2,803.19 2,805.67 2,803.19 2,805.67 0.0M
2021-05-01 2,805.03 2,805.03 2,803.19 2,803.19 0.0M
2021-04-30 2,806.01 2,806.01 2,805.03 2,805.03 0.0M
2021-04-29 2,804.69 2,804.69 2,804.69 2,804.69 0.0M
2021-04-28 2,802.88 2,804.69 2,802.88 2,804.69 0.0M
2021-04-27 2,802.01 2,802.88 2,802.01 2,802.88 0.0M
2021-04-24 2,798.44 2,802.01 2,798.44 2,802.01 0.0M
2021-04-23 2,802.36 2,802.36 2,798.44 2,798.44 0.0M
2021-04-22 2,797.91 2,802.36 2,797.91 2,802.36 0.0M
2021-04-21 2,799.46 2,799.46 2,797.91 2,797.91 0.0M
2021-04-20 2,801.44 2,801.44 2,799.46 2,799.46 0.0M
2021-04-17 2,803.45 2,803.45 2,801.44 2,801.44 0.0M
2021-04-16 2,800.12 2,803.45 2,800.12 2,803.45 0.0M
2021-04-15 2,799.33 2,800.12 2,799.33 2,800.12 0.0M
2021-04-14 2,798.85 2,799.33 2,798.85 2,799.33 0.0M
2021-04-13 2,799.85 2,799.85 2,798.85 2,798.85 0.0M
2021-04-10 2,794.18 2,799.85 2,794.18 2,799.85 0.0M
2021-04-09 2,796.18 2,796.18 2,794.18 2,794.18 0.0M
2021-04-08 2,792.60 2,796.18 2,792.60 2,796.18 0.0M
2021-04-07 2,792.10 2,792.60 2,792.10 2,792.60 0.0M
2021-04-06 2,788.54 2,792.10 2,788.54 2,792.10 0.0M
2021-04-03 2,780.46 2,788.54 2,780.46 2,788.54 0.0M
2021-04-02 2,780.46 2,788.54 2,780.46 2,788.54 0.0M
2021-04-01 2,778.14 2,780.46 2,778.14 2,780.46 0.0M
2021-03-31 2,776.88 2,778.14 2,776.88 2,778.14 0.0M
2021-03-30 2,781.56 2,781.56 2,776.88 2,776.88 0.0M
2021-03-27 2,770.60 2,781.56 2,770.60 2,781.56 0.0M
2021-03-26 2,766.04 2,770.60 2,766.04 2,770.60 0.0M
2021-03-25 2,769.54 2,769.54 2,766.04 2,766.04 0.0M
2021-03-24 2,772.17 2,772.17 2,769.54 2,769.54 0.0M
2021-03-23 2,763.24 2,772.17 2,763.24 2,772.17 0.0M
2021-03-20 2,763.99 2,763.99 2,763.24 2,763.24 0.0M
2021-03-19 2,767.71 2,767.71 2,763.99 2,763.99 0.0M
2021-03-18 2,767.20 2,767.71 2,767.20 2,767.71 0.0M
2021-03-17 2,764.99 2,767.20 2,764.99 2,767.20 0.0M
2021-03-16 2,760.68 2,764.99 2,760.68 2,764.99 0.0M
2021-03-13 2,756.74 2,760.68 2,756.74 2,760.68 0.0M
2021-03-12 2,750.02 2,756.74 2,750.02 2,756.74 0.0M
2021-03-11 2,747.75 2,750.02 2,747.75 2,750.02 0.0M
2021-03-10 2,740.62 2,747.75 2,740.62 2,747.75 0.0M
2021-03-09 2,740.43 2,740.62 2,740.43 2,740.62 0.0M
2021-03-06 2,722.42 2,740.43 2,722.42 2,740.43 0.0M
2021-03-05 2,732.27 2,732.27 2,722.42 2,722.42 0.0M
2021-03-04 2,745.49 2,745.49 2,732.27 2,732.27 0.0M
2021-03-03 2,748.43 2,748.43 2,745.49 2,745.49 0.0M
2021-03-02 2,727.51 2,748.43 2,727.51 2,748.43 0.0M
2021-02-27 2,727.00 2,727.51 2,727.00 2,727.51 0.0M
2021-02-26 2,750.59 2,750.59 2,727.00 2,727.00 0.0M
2021-02-25 2,741.53 2,750.59 2,741.53 2,750.59 0.0M
2021-02-24 2,739.29 2,741.53 2,739.29 2,741.53 0.0M
2021-02-23 2,738.11 2,739.29 2,738.11 2,739.29 0.0M
2021-02-20 2,742.58 2,742.58 2,738.11 2,738.11 0.0M
2021-02-19 2,744.24 2,744.24 2,742.58 2,742.58 0.0M
2021-02-18 2,745.87 2,745.87 2,744.24 2,744.24 0.0M
2021-02-17 2,744.09 2,745.87 2,744.09 2,745.87 0.0M
2021-02-13 2,741.22 2,744.09 2,741.22 2,744.09 0.0M
2021-02-12 2,736.52 2,741.22 2,736.52 2,741.22 0.0M
2021-02-11 2,735.34 2,736.52 2,735.34 2,736.52 0.0M
2021-02-10 2,738.18 2,738.18 2,735.34 2,735.34 0.0M
2021-02-09 2,733.17 2,738.18 2,733.17 2,738.18 0.0M
2021-02-06 2,731.16 2,733.17 2,731.16 2,733.17 0.0M
2021-02-05 2,728.65 2,731.16 2,728.65 2,731.16 0.0M
2021-02-04 2,721.24 2,728.65 2,721.24 2,728.65 0.0M
2021-02-03 2,704.01 2,721.24 2,704.01 2,721.24 0.0M
2021-02-02 2,693.83 2,704.01 2,693.83 2,704.01 0.0M
2021-01-30 2,707.32 2,707.32 2,693.83 2,693.83 0.0M
2021-01-29 2,684.17 2,707.32 2,684.17 2,707.32 0.0M
2021-01-28 2,726.85 2,726.85 2,684.17 2,684.17 0.0M
2021-01-27 2,728.91 2,728.91 2,726.85 2,726.85 0.0M
2021-01-26 2,732.41 2,732.41 2,728.91 2,728.91 0.0M
2021-01-23 2,731.33 2,732.41 2,731.33 2,732.41 0.0M
2021-01-22 2,735.85 2,735.85 2,731.33 2,731.33 0.0M
2021-01-21 2,732.04 2,735.85 2,732.04 2,735.85 0.0M
2021-01-20 2,708.81 2,732.04 2,708.81 2,732.04 0.0M
2021-01-16 2,720.37 2,720.37 2,708.81 2,708.81 0.0M
2021-01-15 2,719.56 2,720.37 2,719.56 2,720.37 0.0M
2021-01-14 2,723.23 2,723.23 2,719.56 2,719.56 0.0M
2021-01-13 2,724.17 2,724.17 2,723.23 2,723.23 0.0M
2021-01-12 2,723.70 2,724.17 2,723.70 2,724.17 0.0M
2021-01-09 2,717.20 2,723.70 2,717.20 2,723.70 0.0M
2021-01-08 2,716.48 2,717.20 2,716.48 2,717.20 0.0M
2021-01-07 2,706.80 2,716.48 2,706.80 2,716.48 0.0M
2021-01-06 2,698.75 2,706.80 2,698.75 2,706.80 0.0M
2021-01-05 2,709.37 2,709.37 2,698.75 2,698.75 0.0M
2021-01-02 2,716.07 2,716.07 2,709.37 2,709.37 0.0M
2021-01-01 2,716.07 2,716.07 2,709.37 2,709.37 0.0M