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
2024-12-31 3,787.65 3,801.27 3,778.96 3,791.30 0.0M
2024-12-28 3,814.26 3,814.67 3,795.40 3,808.49 0.0M
2024-12-27 3,820.94 3,826.77 3,815.52 3,824.27 0.0M
2024-12-25 3,807.74 3,824.63 3,807.37 3,824.50 0.0M
2024-12-24 3,793.92 3,805.65 3,781.85 3,804.64 0.0M
2024-12-21 3,756.29 3,800.65 3,756.29 3,789.78 0.0M
2024-12-20 3,782.91 3,787.26 3,764.15 3,764.26 0.0M
2024-12-19 3,818.14 3,823.43 3,765.18 3,765.18 0.0M
2024-12-18 3,817.04 3,820.94 3,815.27 3,818.74 0.0M
2024-12-17 3,822.35 3,825.87 3,820.44 3,823.45 0.0M
2024-12-14 3,821.60 3,823.39 3,814.24 3,817.81 0.0M
2024-12-13 3,822.07 3,823.16 3,816.07 3,816.20 0.0M
2024-12-12 3,820.49 3,825.48 3,820.49 3,823.01 0.0M
2024-12-11 3,817.59 3,819.94 3,812.11 3,812.94 0.0M
2024-12-10 3,823.38 3,824.80 3,815.47 3,816.50 0.0M
2024-12-07 3,822.82 3,826.81 3,822.46 3,824.41 0.0M
2024-12-06 3,822.63 3,823.64 3,819.48 3,820.01 0.0M
2024-12-05 3,820.35 3,822.81 3,817.66 3,822.28 0.0M
2024-12-04 3,814.21 3,816.47 3,811.80 3,815.44 0.0M
2024-12-03 3,813.46 3,815.62 3,810.85 3,814.33 0.0M
2024-11-30 3,803.41 3,812.08 3,803.41 3,809.60 0.0M
2024-11-28 3,801.73 3,804.00 3,795.73 3,800.39 0.0M
2024-11-27 3,798.87 3,804.49 3,797.62 3,803.87 0.0M
2024-11-26 3,796.55 3,801.12 3,787.26 3,795.88 0.0M
2024-11-23 3,786.76 3,786.76 3,784.30 3,784.30 0.0M
2024-11-22 3,775.52 3,786.76 3,775.52 3,786.76 0.0M
2024-11-21 3,778.86 3,778.86 3,775.52 3,775.52 0.0M
2024-11-20 3,773.01 3,778.86 3,773.01 3,778.86 0.0M
2024-11-19 3,755.30 3,773.01 3,755.30 3,773.01 0.0M
2024-11-16 3,779.84 3,779.84 3,755.30 3,755.30 0.0M
2024-11-15 3,790.47 3,790.47 3,779.84 3,779.84 0.0M
2024-11-14 3,789.01 3,790.47 3,789.01 3,790.47 0.0M
2024-11-13 3,801.54 3,801.54 3,789.01 3,789.01 0.0M
2024-11-12 3,786.43 3,801.54 3,786.43 3,801.54 0.0M
2024-11-09 3,781.30 3,786.43 3,781.30 3,786.43 0.0M
2024-11-08 3,773.63 3,781.30 3,773.63 3,781.30 0.0M
2024-11-07 3,734.26 3,773.63 3,734.26 3,773.63 0.0M
2024-11-06 3,712.69 3,734.26 3,712.69 3,734.26 0.0M
2024-11-05 3,714.79 3,714.79 3,712.69 3,712.69 0.0M
2024-11-02 3,703.76 3,714.79 3,703.76 3,714.79 0.0M
2024-11-01 3,734.46 3,734.46 3,703.76 3,703.76 0.0M
2024-10-31 3,746.90 3,746.90 3,734.46 3,734.46 0.0M
2024-10-30 3,747.07 3,747.07 3,746.90 3,746.90 0.0M
2024-10-29 3,731.36 3,747.07 3,731.36 3,747.07 0.0M
2024-10-26 3,740.28 3,740.28 3,731.36 3,731.36 0.0M
2024-10-25 3,736.11 3,740.28 3,736.11 3,740.28 0.0M
2024-10-24 3,746.27 3,746.27 3,736.11 3,736.11 0.0M
2024-10-23 3,754.23 3,754.23 3,746.27 3,746.27 0.0M
2024-10-22 3,760.26 3,760.26 3,754.23 3,754.23 0.0M
2024-10-19 3,745.36 3,760.26 3,745.36 3,760.26 0.0M
2024-10-18 3,749.14 3,749.14 3,745.36 3,745.36 0.0M
2024-10-17 3,740.50 3,749.14 3,740.50 3,749.14 0.0M
2024-10-16 3,749.93 3,749.93 3,740.50 3,740.50 0.0M
2024-10-15 3,728.71 3,749.93 3,728.71 3,749.93 0.0M
2024-10-12 3,728.86 3,728.86 3,728.71 3,728.71 0.0M
2024-10-11 3,735.84 3,735.84 3,728.86 3,728.86 0.0M
2024-10-10 3,719.25 3,735.84 3,719.25 3,735.84 0.0M
2024-10-09 3,694.99 3,719.25 3,694.99 3,719.25 0.0M
2024-10-08 3,718.13 3,718.13 3,694.99 3,694.99 0.0M
2024-10-05 3,706.63 3,718.13 3,706.63 3,718.13 0.0M
2024-10-04 3,709.92 3,709.92 3,706.63 3,706.63 0.0M
2024-10-03 3,713.97 3,713.97 3,709.92 3,709.92 0.0M
2024-10-02 3,713.38 3,713.97 3,713.38 3,713.97 0.0M
2024-10-01 3,705.58 3,713.38 3,705.58 3,713.38 0.0M
2024-09-28 3,710.34 3,710.34 3,705.58 3,705.58 0.0M
2024-09-27 3,706.80 3,710.34 3,706.80 3,710.34 0.0M
2024-09-26 3,709.44 3,709.44 3,706.80 3,706.80 0.0M
2024-09-25 3,700.16 3,709.44 3,700.16 3,709.44 0.0M
2024-09-24 3,691.83 3,700.16 3,691.83 3,700.16 0.0M
2024-09-21 3,697.05 3,697.05 3,691.83 3,691.83 0.0M
2024-09-20 3,688.89 3,697.05 3,688.89 3,697.05 0.0M
2024-09-19 3,679.22 3,688.89 3,679.22 3,688.89 0.0M
2024-09-18 3,689.64 3,689.64 3,679.22 3,679.22 0.0M
2024-09-17 3,666.71 3,689.64 3,666.71 3,689.64 0.0M
2024-09-14 3,654.06 3,666.71 3,654.06 3,666.71 0.0M
2024-09-13 3,640.13 3,654.06 3,640.13 3,654.06 0.0M
2024-09-12 3,620.01 3,640.13 3,620.01 3,640.13 0.0M
2024-09-11 3,611.93 3,620.01 3,611.93 3,620.01 0.0M
2024-09-10 3,585.48 3,611.93 3,585.48 3,611.93 0.0M
2024-09-07 3,620.55 3,620.55 3,585.48 3,585.48 0.0M
2024-09-06 3,619.73 3,620.55 3,619.73 3,620.55 0.0M
2024-09-05 3,625.88 3,625.88 3,619.73 3,619.73 0.0M
2024-09-04 3,664.82 3,664.82 3,625.88 3,625.88 0.0M
2024-08-31 3,650.99 3,664.82 3,650.99 3,664.82 0.0M
2024-08-30 3,643.91 3,650.99 3,643.91 3,650.99 0.0M
2024-08-29 3,658.00 3,658.00 3,643.91 3,643.91 0.0M
2024-08-28 3,653.24 3,658.00 3,653.24 3,658.00 0.0M
2024-08-27 3,656.21 3,656.21 3,653.24 3,653.24 0.0M
2024-08-24 3,635.11 3,656.21 3,635.11 3,656.21 0.0M
2024-08-23 3,649.62 3,649.62 3,635.11 3,635.11 0.0M
2024-08-22 3,644.54 3,649.62 3,644.54 3,649.62 0.0M
2024-08-21 3,644.78 3,644.78 3,644.54 3,644.54 0.0M
2024-08-20 3,630.07 3,644.78 3,630.07 3,644.78 0.0M
2024-08-17 3,622.83 3,630.07 3,622.83 3,630.07 0.0M
2024-08-16 3,595.16 3,622.83 3,595.16 3,622.83 0.0M
2024-08-15 3,585.98 3,595.16 3,585.98 3,595.16 0.0M
2024-08-14 3,567.15 3,585.98 3,567.15 3,585.98 0.0M
2024-08-13 3,549.68 3,567.15 3,549.68 3,567.15 0.0M
2024-08-10 3,538.19 3,549.68 3,538.19 3,549.68 0.0M
2024-08-09 3,491.75 3,538.19 3,491.75 3,538.19 0.0M
2024-08-08 3,502.51 3,502.51 3,491.75 3,491.75 0.0M
2024-08-07 3,483.38 3,502.51 3,483.38 3,502.51 0.0M
2024-08-06 3,543.52 3,543.52 3,483.38 3,483.38 0.0M
2024-08-03 3,570.84 3,570.84 3,543.52 3,543.52 0.0M
2024-08-02 3,605.44 3,605.44 3,570.84 3,570.84 0.0M
2024-08-01 3,604.58 3,605.44 3,604.58 3,605.44 0.0M
2024-07-31 3,604.09 3,604.58 3,604.09 3,604.58 0.0M
2024-07-30 3,599.48 3,604.09 3,599.48 3,604.09 0.0M
2024-07-27 3,594.92 3,599.48 3,594.92 3,599.48 0.0M
2024-07-26 3,598.53 3,598.53 3,594.92 3,594.92 0.0M
2024-07-25 3,599.50 3,599.50 3,598.53 3,598.53 0.0M
2024-07-24 3,598.77 3,599.50 3,598.77 3,599.50 0.0M
2024-07-23 3,595.20 3,598.77 3,595.20 3,598.77 0.0M
2024-07-20 3,594.46 3,595.20 3,594.46 3,595.20 0.0M
2024-07-19 3,595.69 3,595.69 3,594.46 3,594.46 0.0M
2024-07-18 3,597.15 3,597.15 3,595.69 3,595.69 0.0M
2024-07-17 3,595.11 3,597.15 3,595.11 3,597.15 0.0M
2024-07-16 3,594.25 3,595.11 3,594.25 3,595.11 0.0M
2024-07-13 3,592.13 3,594.25 3,592.13 3,594.25 0.0M
2024-07-12 3,589.83 3,592.13 3,589.83 3,592.13 0.0M
2024-07-11 3,591.03 3,591.03 3,589.83 3,589.83 0.0M
2024-07-10 3,589.61 3,591.03 3,589.61 3,591.03 0.0M
2024-07-09 3,587.20 3,589.61 3,587.20 3,589.61 0.0M
2024-07-06 3,594.98 3,594.98 3,587.20 3,587.20 0.0M
2024-07-04 3,583.94 3,594.98 3,583.94 3,594.98 0.0M
2024-07-03 3,580.64 3,583.94 3,580.64 3,583.94 0.0M
2024-07-02 3,576.39 3,580.64 3,576.39 3,580.64 0.0M
2024-06-29 3,576.40 3,576.40 3,576.39 3,576.39 0.0M
2024-06-28 3,574.98 3,576.40 3,574.98 3,576.40 0.0M
2024-06-27 3,573.81 3,574.98 3,573.81 3,574.98 0.0M
2024-06-26 3,569.52 3,573.81 3,569.52 3,573.81 0.0M
2024-06-25 3,569.40 3,569.52 3,569.40 3,569.52 0.0M
2024-06-22 3,568.24 3,569.40 3,568.24 3,569.40 0.0M
2024-06-21 3,568.64 3,568.64 3,568.24 3,568.24 0.0M
2024-06-19 3,567.43 3,568.64 3,567.43 3,568.64 0.0M
2024-06-18 3,561.98 3,567.43 3,561.98 3,567.43 0.0M
2024-06-15 3,561.89 3,561.98 3,561.89 3,561.98 0.0M
2024-06-14 3,560.06 3,561.89 3,560.06 3,561.89 0.0M
2024-06-13 3,552.16 3,560.06 3,552.16 3,560.06 0.0M
2024-06-12 3,548.98 3,552.16 3,548.98 3,552.16 0.0M
2024-06-11 3,545.49 3,548.98 3,545.49 3,548.98 0.0M
2024-06-08 3,543.74 3,545.49 3,543.74 3,545.49 0.0M
2024-06-07 3,542.74 3,543.74 3,542.74 3,543.74 0.0M
2024-06-06 3,529.92 3,542.74 3,529.92 3,542.74 0.0M
2024-06-05 3,529.08 3,529.92 3,529.08 3,529.92 0.0M
2024-06-04 3,526.15 3,529.08 3,526.15 3,529.08 0.0M
2024-06-01 3,509.82 3,526.15 3,509.82 3,526.15 0.0M
2024-05-31 3,519.23 3,519.23 3,509.82 3,509.82 0.0M
2024-05-30 3,529.48 3,529.48 3,519.23 3,519.23 0.0M
2024-05-29 3,528.18 3,529.48 3,528.18 3,529.48 0.0M
2024-05-25 3,517.54 3,528.18 3,517.54 3,528.18 0.0M
2024-05-24 3,525.94 3,525.94 3,517.54 3,517.54 0.0M
2024-05-23 3,528.15 3,528.15 3,525.94 3,525.94 0.0M
2024-05-22 3,523.45 3,528.15 3,523.45 3,528.15 0.0M
2024-05-21 3,520.17 3,523.45 3,520.17 3,523.45 0.0M
2024-05-18 3,516.89 3,520.17 3,516.89 3,520.17 0.0M
2024-05-17 3,517.68 3,517.68 3,516.89 3,516.89 0.0M
2024-05-16 3,499.92 3,517.68 3,499.92 3,517.68 0.0M
2024-05-15 3,491.48 3,499.92 3,491.48 3,499.92 0.0M
2024-05-14 3,492.79 3,492.79 3,491.48 3,491.48 0.0M
2024-05-11 3,488.27 3,492.79 3,488.27 3,492.79 0.0M
2024-05-10 3,475.29 3,488.27 3,475.29 3,488.27 0.0M
2024-05-09 3,475.73 3,475.73 3,475.29 3,475.29 0.0M
2024-05-08 3,470.41 3,475.73 3,470.41 3,475.73 0.0M
2024-05-07 3,453.29 3,470.41 3,453.29 3,470.41 0.0M
2024-05-04 3,424.39 3,453.29 3,424.39 3,453.29 0.0M
2024-05-03 3,407.36 3,424.39 3,407.36 3,424.39 0.0M
2024-05-02 3,413.29 3,413.29 3,407.36 3,407.36 0.0M
2024-05-01 3,443.61 3,443.61 3,413.29 3,413.29 0.0M
2024-04-30 3,434.45 3,443.61 3,434.45 3,443.61 0.0M
2024-04-27 3,432.02 3,434.45 3,432.02 3,434.45 0.0M
2024-04-26 3,415.65 3,432.02 3,415.65 3,432.02 0.0M
2024-04-25 3,425.65 3,425.65 3,415.65 3,415.65 0.0M
2024-04-24 3,396.27 3,425.65 3,396.27 3,425.65 0.0M
2024-04-23 3,375.87 3,396.27 3,375.87 3,396.27 0.0M
2024-04-20 3,395.03 3,395.03 3,375.87 3,375.87 0.0M
2024-04-19 3,411.39 3,411.39 3,395.03 3,395.03 0.0M
2024-04-18 3,411.39 3,411.39 3,411.39 3,397.30 0.0M
2024-04-17 3,410.29 3,411.39 3,410.29 3,411.39 0.0M
2024-04-16 3,430.88 3,430.88 3,410.29 3,410.29 0.0M
2024-04-13 3,455.53 3,455.53 3,430.88 3,430.88 0.0M
2024-04-12 3,439.49 3,455.53 3,439.49 3,455.53 0.0M
2024-04-11 3,460.71 3,460.71 3,439.49 3,439.49 0.0M
2024-04-10 3,464.14 3,464.14 3,460.71 3,460.71 0.0M
2024-04-09 3,455.42 3,464.14 3,455.42 3,464.14 0.0M
2024-04-06 3,433.81 3,455.42 3,433.81 3,455.42 0.0M
2024-04-05 3,457.64 3,457.64 3,433.81 3,433.81 0.0M
2024-04-04 3,454.81 3,457.64 3,454.81 3,457.64 0.0M
2024-04-03 3,462.09 3,462.09 3,454.81 3,454.81 0.0M
2024-04-02 3,463.64 3,463.64 3,462.09 3,462.09 0.0M
2024-03-29 3,464.27 3,464.27 3,463.64 3,463.64 0.0M
2024-03-28 3,451.95 3,464.27 3,451.95 3,464.27 0.0M
2024-03-27 3,451.03 3,451.95 3,451.03 3,451.95 0.0M
2024-03-26 3,455.90 3,455.90 3,451.03 3,451.03 0.0M
2024-03-23 3,456.19 3,456.19 3,455.90 3,455.90 0.0M
2024-03-22 3,451.24 3,456.19 3,451.24 3,456.19 0.0M
2024-03-21 3,434.40 3,451.24 3,434.40 3,451.24 0.0M
2024-03-20 3,429.26 3,434.40 3,429.26 3,434.40 0.0M
2024-03-19 3,419.66 3,429.26 3,419.66 3,429.26 0.0M
2024-03-16 3,427.58 3,427.58 3,419.66 3,419.66 0.0M
2024-03-15 3,431.64 3,431.64 3,427.58 3,427.58 0.0M
2024-03-14 3,434.81 3,434.81 3,431.64 3,431.64 0.0M
2024-03-13 3,415.70 3,434.81 3,415.70 3,434.81 0.0M
2024-03-12 3,417.26 3,417.26 3,415.70 3,415.70 0.0M
2024-03-09 3,422.62 3,422.62 3,417.26 3,417.26 0.0M
2024-03-08 3,407.59 3,422.62 3,407.59 3,422.62 0.0M
2024-03-07 3,403.10 3,407.59 3,403.10 3,407.59 0.0M
2024-03-06 3,416.37 3,416.37 3,403.10 3,403.10 0.0M
2024-03-05 3,418.45 3,418.45 3,416.37 3,416.37 0.0M
2024-03-02 3,403.87 3,418.45 3,403.87 3,418.45 0.0M
2024-03-01 3,395.01 3,403.87 3,395.01 3,403.87 0.0M
2024-02-29 3,399.58 3,399.58 3,395.01 3,395.01 0.0M
2024-02-28 3,395.91 3,399.58 3,395.91 3,399.58 0.0M
2024-02-27 3,400.62 3,400.62 3,395.91 3,395.91 0.0M
2024-02-24 3,397.07 3,400.62 3,397.07 3,400.62 0.0M
2024-02-23 3,363.76 3,397.07 3,363.76 3,397.07 0.0M
2024-02-22 3,359.99 3,363.76 3,359.99 3,363.76 0.0M
2024-02-21 3,372.64 3,372.64 3,359.99 3,359.99 0.0M
2024-02-17 3,375.51 3,375.51 3,372.64 3,372.64 0.0M
2024-02-16 3,368.13 3,375.51 3,368.13 3,375.51 0.0M
2024-02-15 3,348.82 3,368.13 3,348.82 3,368.13 0.0M
2024-02-14 3,371.96 3,371.96 3,348.82 3,348.82 0.0M
2024-02-13 3,375.96 3,375.96 3,371.96 3,371.96 0.0M
2024-02-10 3,365.29 3,375.96 3,365.29 3,375.96 0.0M
2024-02-09 3,364.74 3,365.29 3,364.74 3,365.29 0.0M
2024-02-08 3,348.71 3,364.74 3,348.71 3,364.74 0.0M
2024-02-07 3,342.98 3,348.71 3,342.98 3,348.71 0.0M
2024-02-06 3,348.68 3,348.68 3,342.98 3,342.98 0.0M
2024-02-03 3,335.19 3,348.68 3,335.19 3,348.68 0.0M
2024-02-02 3,305.75 3,335.19 3,305.75 3,335.19 0.0M
2024-02-01 3,333.20 3,333.20 3,305.75 3,305.75 0.0M
2024-01-31 3,336.77 3,336.77 3,333.20 3,333.20 0.0M
2024-01-30 3,325.82 3,336.77 3,325.82 3,336.77 0.0M
2024-01-27 3,324.24 3,325.82 3,324.24 3,325.82 0.0M
2024-01-26 3,313.66 3,324.24 3,313.66 3,324.24 0.0M
2024-01-25 3,315.18 3,315.18 3,313.66 3,313.66 0.0M
2024-01-24 3,305.86 3,315.18 3,305.86 3,315.18 0.0M
2024-01-23 3,301.57 3,305.86 3,301.57 3,305.86 0.0M
2024-01-20 3,273.84 3,301.57 3,273.84 3,301.57 0.0M
2024-01-19 3,255.70 3,273.84 3,255.70 3,273.84 0.0M
2024-01-18 3,267.94 3,267.94 3,255.70 3,255.70 0.0M
2024-01-17 3,273.86 3,273.86 3,267.94 3,267.94 0.0M
2024-01-13 3,273.53 3,273.86 3,273.53 3,273.86 0.0M
2024-01-12 3,272.89 3,273.53 3,272.89 3,273.53 0.0M
2024-01-11 3,264.20 3,272.89 3,264.20 3,272.89 0.0M
2024-01-10 3,264.04 3,264.20 3,264.04 3,264.20 0.0M
2024-01-09 3,237.23 3,264.04 3,237.23 3,264.04 0.0M
2024-01-06 3,231.75 3,237.23 3,231.75 3,237.23 0.0M
2024-01-05 3,237.86 3,237.86 3,231.75 3,231.75 0.0M
2024-01-04 3,256.68 3,256.68 3,237.86 3,237.86 0.0M
2024-01-03 3,268.09 3,268.09 3,256.68 3,256.68 0.0M