CBOE S

SPRF12
🏛️ 미국 →
3,321.96
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
2025-09-26 3,312.92 3,322.09 3,309.68 3,321.96 0.0M
2025-09-25 3,306.47 3,312.91 3,299.95 3,309.59 0.0M
2025-09-24 3,322.47 3,322.64 3,311.47 3,315.32 0.0M
2025-09-22 3,320.20 3,328.56 3,319.25 3,327.75 0.0M
2025-09-19 3,318.71 3,322.86 3,313.95 3,321.58 0.0M
2025-09-18 3,308.89 3,312.69 3,294.21 3,307.37 0.0M
2025-09-17 3,311.97 3,312.07 3,305.89 3,307.11 0.0M
2025-09-16 3,309.28 3,311.17 3,306.56 3,309.99 0.0M
2025-09-13 3,301.94 3,306.06 3,300.62 3,301.93 0.0M
2025-09-12 3,294.02 3,303.26 3,292.31 3,302.24 0.0M
2025-09-11 3,289.41 3,294.10 3,283.32 3,287.94 0.0M
2025-09-10 3,278.16 3,283.93 3,273.46 3,282.31 0.0M
2025-09-09 3,276.01 3,280.61 3,273.32 3,276.96 0.0M
2025-09-07 3,284.15 3,271.84 3,271.84 3,271.84 0.0M
2025-09-06 3,284.15 3,285.78 3,260.01 3,271.84 0.0M
2025-09-05 3,263.37 3,277.10 3,260.70 3,276.91 0.0M
2025-09-04 3,257.78 3,262.01 3,250.71 3,260.99 0.0M
2025-09-03 3,235.67 3,250.13 3,232.23 3,250.06 0.0M
2025-08-30 3,269.12 3,269.69 3,256.56 3,262.42 0.0M
2025-08-29 3,270.59 3,274.98 3,262.79 3,273.15 0.0M
2025-08-28 3,259.71 3,268.37 3,259.71 3,266.50 0.0M
2025-08-27 3,251.95 3,263.27 3,250.98 3,262.74 0.0M
2025-08-26 3,259.14 3,262.03 3,253.39 3,253.47 0.0M
2025-08-23 3,237.46 3,265.84 3,237.46 3,262.60 0.0M
2025-08-22 3,231.40 3,239.62 3,226.60 3,232.48 0.0M
2025-08-21 3,241.96 3,242.93 3,223.68 3,239.94 0.0M
2025-08-20 3,254.17 3,257.26 3,240.76 3,244.78 0.0M
2025-08-19 3,253.33 3,256.09 3,251.05 3,254.59 0.0M
2025-08-16 3,260.43 3,260.78 3,251.11 3,253.43 0.0M
2025-08-15 3,251.56 3,259.69 3,250.27 3,258.15 0.0M
2025-08-14 3,256.99 3,260.91 3,251.11 3,257.62 0.0M
2025-08-13 3,238.45 3,251.42 3,233.35 3,251.41 0.0M
2025-08-12 3,234.18 3,239.52 3,226.35 3,229.63 0.0M
2025-08-09 3,225.39 3,235.01 3,223.50 3,233.50 0.0M
2025-08-08 3,229.21 3,232.58 3,208.08 3,218.03 0.0M
2025-08-07 3,206.39 3,221.62 3,205.54 3,218.99 0.0M
2025-08-06 3,215.17 3,219.09 3,201.38 3,204.53 0.0M
2025-08-05 3,198.38 3,214.36 3,198.38 3,214.20 0.0M
2025-08-02 3,194.69 3,195.97 3,177.43 3,184.25 0.0M
2025-08-01 3,235.44 3,239.11 3,212.44 3,216.23 0.0M
2025-07-31 3,225.13 3,232.18 3,213.90 3,223.65 0.0M
2025-07-30 3,234.65 3,234.65 3,222.07 3,224.39 0.0M
2025-07-29 3,230.70 3,231.18 3,224.35 3,229.01 0.0M
2025-07-26 3,221.68 3,229.14 3,220.85 3,227.26 0.0M
2025-07-25 3,221.38 3,224.26 3,218.30 3,219.20 0.0M
2025-07-24 3,208.56 3,217.77 3,205.41 3,217.77 0.0M
2025-07-23 3,200.52 3,204.92 3,193.97 3,202.68 0.0M
2025-07-22 3,202.88 3,209.86 3,200.16 3,201.09 0.0M
2025-07-19 3,201.73 3,202.87 3,194.50 3,197.97 0.0M
2025-07-18 3,187.57 3,199.76 3,187.29 3,197.71 0.0M
2025-07-17 3,185.50 3,188.27 3,167.33 3,186.80 0.0M
2025-07-16 3,197.12 3,197.26 3,180.15 3,180.25 0.0M
2025-07-15 3,182.40 3,189.09 3,178.63 3,187.57 0.0M
2025-07-12 3,182.07 3,187.42 3,177.37 3,184.04 0.0M
2025-07-11 3,185.38 3,192.97 3,181.54 3,190.08 0.0M
2025-07-10 3,181.75 3,187.03 3,175.56 3,184.61 0.0M
2025-07-09 3,175.41 3,178.87 3,171.43 3,173.90 0.0M
2025-07-08 3,182.52 3,182.81 3,165.21 3,174.25 0.0M
2025-07-04 3,180.57 3,188.90 3,179.86 3,187.32 0.0M
2025-07-03 3,163.66 3,172.77 3,161.50 3,172.65 0.0M
2025-07-02 3,160.84 3,168.27 3,158.15 3,164.35 0.0M
2025-07-01 3,162.83 3,168.63 3,157.35 3,164.95 0.0M
2025-06-28 3,151.91 3,160.41 3,143.98 3,156.58 0.0M
2025-06-27 3,139.49 3,149.33 3,137.11 3,147.29 0.0M
2025-06-26 3,135.81 3,136.68 3,128.44 3,132.03 0.0M
2025-06-25 3,123.46 3,134.48 3,121.69 3,131.11 0.0M
2025-06-24 3,091.17 3,111.74 3,084.90 3,110.42 0.0M
2025-06-21 3,104.98 3,108.21 3,087.82 3,091.92 0.0M
2025-06-19 3,097.41 3,107.39 3,094.17 3,096.02 0.0M
2025-06-18 3,105.02 3,107.89 3,093.63 3,095.87 0.0M
2025-06-17 3,106.05 3,116.68 3,106.05 3,111.11 0.0M
2025-06-14 3,100.10 3,108.48 3,088.82 3,093.51 0.0M
2025-06-13 3,103.31 3,113.84 3,101.36 3,113.62 0.0M
2025-06-12 3,114.67 3,117.94 3,100.37 3,106.81 0.0M
2025-06-11 3,104.95 3,112.94 3,101.08 3,111.67 0.0M
2025-06-10 3,102.86 3,107.01 3,099.05 3,101.38 0.0M
2025-06-07 3,099.62 3,105.87 3,093.92 3,099.98 0.0M
2025-06-06 3,096.85 3,100.85 3,076.88 3,081.91 0.0M
2025-06-05 3,094.71 3,097.64 3,090.36 3,091.42 0.0M
2025-06-04 3,082.25 3,094.42 3,079.08 3,091.27 0.0M
2025-06-03 3,068.14 3,081.14 3,058.21 3,080.82 0.0M
2025-05-31 3,066.87 3,075.65 3,052.27 3,072.08 0.0M
2025-05-30 3,079.13 3,079.39 3,060.63 3,072.16 0.0M
2025-05-29 3,076.66 3,079.21 3,062.88 3,064.88 0.0M
2025-05-28 3,059.49 3,074.65 3,054.39 3,073.82 0.0M
2025-05-24 3,028.69 3,045.47 3,028.69 3,037.46 0.0M
2025-05-23 3,047.99 3,059.60 3,044.49 3,048.29 0.0M
2025-05-22 3,067.87 3,078.49 3,045.96 3,049.65 0.0M
2025-05-21 3,080.65 3,082.04 3,069.46 3,078.51 0.0M
2025-05-20 3,066.28 3,086.59 3,065.48 3,085.16 0.0M
2025-05-17 3,072.90 3,082.88 3,068.47 3,082.87 0.0M
2025-05-16 3,055.76 3,072.89 3,055.32 3,070.28 0.0M
2025-05-15 3,065.66 3,067.29 3,057.30 3,062.29 0.0M
2025-05-14 3,050.15 3,067.45 3,049.88 3,061.08 0.0M
2025-05-13 3,041.55 3,049.31 3,031.00 3,049.22 0.0M
2025-05-10 3,002.53 3,003.71 2,990.34 2,994.30 0.0M
2025-05-09 2,997.11 3,011.46 2,986.56 2,995.36 0.0M
2025-05-08 2,979.35 2,990.99 2,969.29 2,984.55 0.0M
2025-05-07 2,973.54 2,989.01 2,970.92 2,976.07 0.0M
2025-05-06 2,987.93 2,998.98 2,984.93 2,989.43 0.0M
2025-05-03 2,991.91 3,003.29 2,986.32 2,999.19 0.0M
2025-05-02 2,981.71 2,991.19 2,973.37 2,974.12 0.0M
2025-05-01 2,939.71 2,969.39 2,926.75 2,965.49 0.0M
2025-04-30 2,949.71 2,967.24 2,949.67 2,963.10 0.0M
2025-04-29 2,958.42 2,962.72 2,938.14 2,954.94 0.0M
2025-04-26 2,943.36 2,955.10 2,934.58 2,954.18 0.0M
2025-04-25 2,912.30 2,943.79 2,911.32 2,942.72 0.0M
2025-04-24 2,924.41 2,937.33 2,905.76 2,910.45 0.0M
2025-04-23 2,864.31 2,892.77 2,864.26 2,886.51 0.0M
2025-04-22 2,868.27 2,868.27 2,831.67 2,847.87 0.0M
2025-04-18 2,883.78 2,894.54 2,872.94 2,882.14 0.0M
2025-04-17 2,895.13 2,904.32 2,860.82 2,877.35 0.0M
2025-04-16 2,915.92 2,927.03 2,909.29 2,911.76 0.0M
2025-04-15 2,925.94 2,927.43 2,896.43 2,912.95 0.0M
2025-04-12 2,863.67 2,901.04 2,851.42 2,895.40 0.0M
2025-04-11 2,890.56 2,894.79 2,817.55 2,868.18 0.0M
2025-04-10 2,779.16 2,934.79 2,771.15 2,927.43 0.0M
2025-04-09 2,866.35 2,875.14 2,760.68 2,787.85 0.0M
2025-04-08 2,759.00 2,866.86 2,737.86 2,811.21 0.0M
2025-04-05 2,870.85 2,872.57 2,813.41 2,813.53 0.0M
2025-04-04 2,936.12 2,940.15 2,910.88 2,912.04 0.0M
2025-04-03 2,962.79 2,998.44 2,962.55 2,989.71 0.0M
2025-04-02 2,967.59 2,985.40 2,958.13 2,980.06 0.0M
2025-04-01 2,947.05 2,977.99 2,938.12 2,972.74 0.0M
2025-03-29 2,991.53 2,994.33 2,961.92 2,964.09 0.0M
2025-03-28 2,996.88 3,007.41 2,989.72 2,996.11 0.0M
2025-03-27 3,019.76 3,022.12 2,996.12 3,001.35 0.0M
2025-03-26 3,021.51 3,023.07 3,015.85 3,020.24 0.0M
2025-03-25 3,006.98 3,019.97 3,006.73 3,017.47 0.0M
2025-03-22 2,975.55 2,989.97 2,970.83 2,989.24 0.0M
2025-03-21 2,978.39 3,001.26 2,978.39 2,987.01 0.0M
2025-03-20 2,979.36 3,002.25 2,975.51 2,990.19 0.0M
2025-03-19 2,982.39 2,983.57 2,967.84 2,973.39 0.0M
2025-03-18 2,978.21 2,998.32 2,978.21 2,990.20 0.0M
2025-03-15 2,960.33 2,980.70 2,958.24 2,978.99 0.0M
2025-03-14 2,961.87 2,966.34 2,939.31 2,945.13 0.0M
2025-03-13 2,974.04 2,977.61 2,949.37 2,965.67 0.0M
2025-03-12 2,965.39 2,975.00 2,943.40 2,956.71 0.0M
2025-03-11 2,989.21 2,993.81 2,953.14 2,968.42 0.0M
2025-03-08 3,000.42 3,016.74 2,982.64 3,013.09 0.0M
2025-03-07 3,010.18 3,024.30 2,994.99 3,003.95 0.0M
2025-03-06 3,016.44 3,038.59 3,004.23 3,033.24 0.0M
2025-03-05 3,019.21 3,040.31 2,999.31 3,014.93 0.0M
2025-03-04 3,068.31 3,072.51 3,022.22 3,034.35 0.0M
2025-03-01 3,035.31 3,064.79 3,029.20 3,063.07 0.0M
2025-02-28 3,072.29 3,074.09 3,035.28 3,035.55 0.0M
2025-02-27 3,066.04 3,077.55 3,055.72 3,063.22 0.0M
2025-02-26 3,069.56 3,071.88 3,048.74 3,062.91 0.0M
2025-02-25 3,082.44 3,084.61 3,065.91 3,069.26 0.0M
2025-02-22 3,101.81 3,103.39 3,074.56 3,075.66 0.0M
2025-02-21 3,105.48 3,105.81 3,093.68 3,103.42 0.0M
2025-02-20 3,100.86 3,110.19 3,100.03 3,108.81 0.0M
2025-02-19 3,104.06 3,104.55 3,096.66 3,104.46 0.0M
2025-02-15 3,101.41 3,103.78 3,099.19 3,100.72 0.0M
2025-02-14 3,086.78 3,099.57 3,084.38 3,099.29 0.0M
2025-02-13 3,071.03 3,086.47 3,070.14 3,083.35 0.0M
2025-02-12 3,082.43 3,089.68 3,081.77 3,087.51 0.0M
2025-02-11 3,084.40 3,089.38 3,082.17 3,086.84 0.0M
2025-02-08 3,093.63 3,095.95 3,073.93 3,075.82 0.0M
2025-02-07 3,089.44 3,091.87 3,082.02 3,091.38 0.0M
2025-02-06 3,076.31 3,085.93 3,071.12 3,085.70 0.0M
2025-02-05 3,066.74 3,080.48 3,065.99 3,079.42 0.0M
2025-02-04 3,051.49 3,073.92 3,045.51 3,066.37 0.0M
2025-02-01 3,093.43 3,099.06 3,075.26 3,078.51 0.0M
2025-01-31 3,083.12 3,090.60 3,074.47 3,085.56 0.0M
2025-01-30 3,082.19 3,083.61 3,070.32 3,077.66 0.0M
2025-01-29 3,073.94 3,086.68 3,065.17 3,084.91 0.0M
2025-01-28 3,057.16 3,070.85 3,057.16 3,070.42 0.0M
2025-01-25 3,096.16 3,098.33 3,089.04 3,091.78 0.0M
2025-01-24 3,083.90 3,095.48 3,083.90 3,095.34 0.0M
2025-01-23 3,084.91 3,090.30 3,084.91 3,086.07 0.0M
2025-01-22 3,070.92 3,077.78 3,066.62 3,077.49 0.0M
2025-01-18 3,061.41 3,066.81 3,057.61 3,062.23 0.0M
2025-01-17 3,051.57 3,053.63 3,044.06 3,045.42 0.0M
2025-01-16 3,040.70 3,051.55 3,039.31 3,048.92 0.0M
2025-01-15 3,021.67 3,025.27 3,006.11 3,018.09 0.0M
2025-01-14 2,996.96 3,015.72 2,995.85 3,015.24 0.0M
2025-01-11 3,025.32 3,025.32 3,005.19 3,011.14 0.0M
2025-01-09 3,032.80 3,040.15 3,024.53 3,036.96 0.0M
2025-01-08 3,060.97 3,061.48 3,029.21 3,034.79 0.0M
2025-01-07 3,058.50 3,066.63 3,045.55 3,054.50 0.0M
2025-01-04 3,032.58 3,046.56 3,029.92 3,044.96 0.0M
2025-01-03 3,036.22 3,041.97 3,011.40 3,023.24 0.0M
2025-01-01 3,036.95 3,039.25 3,022.76 3,027.22 0.0M