CBOE S

SPRF02
🏛️ 미국 →
3,345.33
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
2021-12-31 2,382.91 2,382.91 2,381.24 2,381.24 0.0M
2021-12-30 2,380.05 2,382.91 2,380.05 2,382.91 0.0M
2021-12-29 2,384.07 2,384.07 2,380.05 2,380.05 0.0M
2021-12-28 2,379.55 2,384.07 2,379.55 2,384.07 0.0M
2021-12-25 2,378.44 2,379.55 2,378.44 2,379.55 0.0M
2021-12-24 2,378.44 2,379.55 2,378.44 2,379.55 0.0M
2021-12-23 2,375.50 2,378.44 2,375.50 2,378.44 0.0M
2021-12-22 2,365.31 2,375.50 2,365.31 2,375.50 0.0M
2021-12-21 2,370.82 2,370.82 2,365.31 2,365.31 0.0M
2021-12-18 2,372.70 2,372.70 2,370.82 2,370.82 0.0M
2021-12-17 2,375.71 2,375.71 2,372.70 2,372.70 0.0M
2021-12-16 2,370.78 2,375.71 2,370.78 2,375.71 0.0M
2021-12-15 2,374.06 2,374.06 2,370.78 2,370.78 0.0M
2021-12-14 2,374.65 2,374.65 2,374.06 2,374.06 0.0M
2021-12-11 2,371.17 2,374.65 2,371.17 2,374.65 0.0M
2021-12-10 2,372.46 2,372.46 2,371.17 2,371.17 0.0M
2021-12-09 2,368.73 2,372.46 2,368.73 2,372.46 0.0M
2021-12-08 2,361.59 2,368.73 2,361.59 2,368.73 0.0M
2021-12-07 2,349.16 2,361.59 2,349.16 2,361.59 0.0M
2021-12-04 2,357.56 2,357.56 2,349.16 2,349.16 0.0M
2021-12-03 2,348.66 2,357.56 2,348.66 2,357.56 0.0M
2021-12-02 2,356.67 2,356.67 2,348.66 2,348.66 0.0M
2021-12-01 2,362.97 2,362.97 2,356.67 2,356.67 0.0M
2021-11-30 2,346.24 2,362.97 2,346.24 2,362.97 0.0M
2021-11-27 2,371.07 2,371.07 2,346.24 2,346.24 0.0M
2021-11-26 2,371.88 2,371.88 2,371.07 2,371.07 0.0M
2021-11-25 2,371.88 2,371.88 2,371.07 2,371.07 0.0M
2021-11-24 2,367.16 2,371.88 2,367.16 2,371.88 0.0M
2021-11-23 2,368.09 2,368.09 2,367.16 2,367.16 0.0M
2021-11-20 2,367.95 2,368.09 2,367.95 2,368.09 0.0M
2021-11-19 2,367.61 2,367.95 2,367.61 2,367.95 0.0M
2021-11-18 2,369.24 2,369.24 2,367.61 2,367.61 0.0M
2021-11-17 2,367.95 2,369.24 2,367.95 2,369.24 0.0M
2021-11-16 2,367.58 2,367.95 2,367.58 2,367.95 0.0M
2021-11-13 2,364.32 2,367.58 2,364.32 2,367.58 0.0M
2021-11-12 2,362.03 2,364.32 2,362.03 2,364.32 0.0M
2021-11-11 2,365.15 2,365.15 2,362.03 2,362.03 0.0M
2021-11-10 2,367.31 2,367.31 2,365.15 2,365.15 0.0M
2021-11-09 2,367.00 2,367.31 2,367.00 2,367.31 0.0M
2021-11-06 2,365.71 2,367.00 2,365.71 2,367.00 0.0M
2021-11-05 2,364.96 2,365.71 2,364.96 2,365.71 0.0M
2021-11-04 2,362.96 2,364.96 2,362.96 2,364.96 0.0M
2021-11-03 2,361.43 2,362.96 2,361.43 2,362.96 0.0M
2021-11-02 2,360.56 2,361.43 2,360.56 2,361.43 0.0M
2021-10-30 2,360.77 2,360.77 2,360.56 2,360.56 0.0M
2021-10-29 2,358.39 2,360.77 2,358.39 2,360.77 0.0M
2021-10-28 2,358.30 2,358.39 2,358.30 2,358.39 0.0M
2021-10-27 2,357.70 2,358.30 2,357.70 2,358.30 0.0M
2021-10-26 2,357.76 2,357.76 2,357.70 2,357.70 0.0M
2021-10-23 2,356.22 2,357.76 2,356.22 2,357.76 0.0M
2021-10-22 2,356.70 2,356.70 2,356.22 2,356.22 0.0M
2021-10-21 2,353.50 2,356.70 2,353.50 2,356.70 0.0M
2021-10-20 2,349.12 2,353.50 2,349.12 2,353.50 0.0M
2021-10-19 2,347.68 2,349.12 2,347.68 2,349.12 0.0M
2021-10-16 2,347.02 2,347.68 2,347.02 2,347.68 0.0M
2021-10-15 2,335.08 2,347.02 2,335.08 2,347.02 0.0M
2021-10-14 2,328.89 2,335.08 2,328.89 2,335.08 0.0M
2021-10-13 2,328.90 2,328.90 2,328.89 2,328.89 0.0M
2021-10-12 2,332.17 2,332.17 2,328.90 2,328.90 0.0M
2021-10-09 2,333.56 2,333.56 2,332.17 2,332.17 0.0M
2021-10-08 2,326.46 2,333.56 2,326.46 2,333.56 0.0M
2021-10-07 2,327.38 2,327.38 2,326.46 2,326.46 0.0M
2021-10-06 2,318.26 2,327.38 2,318.26 2,327.38 0.0M
2021-10-05 2,329.15 2,329.15 2,318.26 2,318.26 0.0M
2021-10-02 2,317.15 2,329.15 2,317.15 2,329.15 0.0M
2021-10-01 2,325.36 2,325.36 2,317.15 2,317.15 0.0M
2021-09-30 2,319.10 2,325.36 2,319.10 2,325.36 0.0M
2021-09-29 2,335.81 2,335.81 2,319.10 2,319.10 0.0M
2021-09-28 2,340.60 2,340.60 2,335.81 2,335.81 0.0M
2021-09-25 2,336.59 2,340.60 2,336.59 2,340.60 0.0M
2021-09-24 2,328.87 2,336.59 2,328.87 2,336.59 0.0M
2021-09-23 2,315.08 2,328.87 2,315.08 2,328.87 0.0M
2021-09-22 2,314.42 2,315.08 2,314.42 2,315.08 0.0M
2021-09-21 2,327.73 2,327.73 2,314.42 2,314.42 0.0M
2021-09-18 2,333.10 2,333.10 2,327.73 2,327.73 0.0M
2021-09-17 2,333.76 2,333.76 2,333.10 2,333.10 0.0M
2021-09-16 2,329.33 2,333.76 2,329.33 2,333.76 0.0M
2021-09-15 2,331.57 2,331.57 2,329.33 2,329.33 0.0M
2021-09-14 2,327.77 2,331.57 2,327.77 2,331.57 0.0M
2021-09-11 2,334.37 2,334.37 2,327.77 2,327.77 0.0M
2021-09-10 2,335.78 2,335.78 2,334.37 2,334.37 0.0M
2021-09-09 2,337.35 2,337.35 2,335.78 2,335.78 0.0M
2021-09-08 2,337.84 2,337.84 2,337.35 2,337.35 0.0M
2021-09-04 2,340.46 2,340.46 2,337.84 2,337.84 0.0M
2021-09-03 2,337.81 2,340.46 2,337.81 2,340.46 0.0M
2021-09-02 2,335.36 2,337.81 2,335.36 2,337.81 0.0M
2021-09-01 2,337.74 2,337.74 2,335.36 2,335.36 0.0M
2021-08-31 2,338.14 2,338.14 2,337.74 2,337.74 0.0M
2021-08-28 2,330.02 2,338.14 2,330.02 2,338.14 0.0M
2021-08-27 2,333.43 2,333.43 2,330.02 2,330.02 0.0M
2021-08-26 2,330.82 2,333.43 2,330.82 2,333.43 0.0M
2021-08-25 2,327.85 2,330.82 2,327.85 2,330.82 0.0M
2021-08-24 2,326.08 2,327.85 2,326.08 2,327.85 0.0M
2021-08-21 2,320.78 2,326.08 2,320.78 2,326.08 0.0M
2021-08-20 2,316.68 2,320.78 2,316.68 2,320.78 0.0M
2021-08-19 2,326.18 2,326.18 2,316.68 2,316.68 0.0M
2021-08-18 2,331.31 2,331.31 2,326.18 2,326.18 0.0M
2021-08-17 2,327.02 2,331.31 2,327.02 2,331.31 0.0M
2021-08-14 2,327.06 2,327.06 2,327.02 2,327.02 0.0M
2021-08-13 2,327.57 2,327.57 2,327.06 2,327.06 0.0M
2021-08-12 2,324.57 2,327.57 2,324.57 2,327.57 0.0M
2021-08-11 2,321.80 2,324.57 2,321.80 2,324.57 0.0M
2021-08-10 2,321.87 2,321.87 2,321.80 2,321.80 0.0M
2021-08-07 2,318.85 2,321.87 2,318.85 2,321.87 0.0M
2021-08-06 2,319.34 2,319.34 2,318.85 2,318.85 0.0M
2021-08-05 2,321.56 2,321.56 2,319.34 2,319.34 0.0M
2021-08-04 2,314.52 2,321.56 2,314.52 2,321.56 0.0M
2021-08-03 2,315.98 2,315.98 2,314.52 2,314.52 0.0M
2021-07-31 2,319.64 2,319.64 2,315.98 2,315.98 0.0M
2021-07-30 2,315.81 2,319.64 2,315.81 2,319.64 0.0M
2021-07-29 2,314.32 2,315.81 2,314.32 2,315.81 0.0M
2021-07-28 2,317.80 2,317.80 2,314.32 2,314.32 0.0M
2021-07-27 2,317.37 2,317.80 2,317.37 2,317.80 0.0M
2021-07-24 2,312.51 2,317.37 2,312.51 2,317.37 0.0M
2021-07-23 2,311.72 2,312.51 2,311.72 2,312.51 0.0M
2021-07-22 2,306.06 2,311.72 2,306.06 2,311.72 0.0M
2021-07-21 2,294.05 2,306.06 2,294.05 2,306.06 0.0M
2021-07-20 2,304.77 2,304.77 2,294.05 2,294.05 0.0M
2021-07-17 2,310.66 2,310.66 2,304.77 2,304.77 0.0M
2021-07-16 2,313.74 2,313.74 2,310.66 2,310.66 0.0M
2021-07-15 2,311.10 2,313.74 2,311.10 2,313.74 0.0M
2021-07-14 2,315.35 2,315.35 2,311.10 2,311.10 0.0M
2021-07-13 2,313.52 2,315.35 2,313.52 2,315.35 0.0M
2021-07-10 2,305.91 2,313.52 2,305.91 2,313.52 0.0M
2021-07-09 2,308.58 2,308.58 2,305.91 2,305.91 0.0M
2021-07-08 2,311.11 2,311.11 2,308.58 2,308.58 0.0M
2021-07-07 2,314.25 2,314.25 2,311.11 2,311.11 0.0M
2021-07-03 2,306.91 2,314.25 2,306.91 2,314.25 0.0M
2021-07-02 2,305.37 2,306.91 2,305.37 2,306.91 0.0M
2021-07-01 2,305.07 2,305.37 2,305.07 2,305.37 0.0M
2021-06-30 2,306.19 2,306.19 2,305.07 2,305.07 0.0M
2021-06-29 2,305.76 2,306.19 2,305.76 2,306.19 0.0M
2021-06-26 2,302.98 2,305.76 2,302.98 2,305.76 0.0M
2021-06-25 2,299.50 2,302.98 2,299.50 2,302.98 0.0M
2021-06-24 2,296.88 2,299.50 2,296.88 2,299.50 0.0M
2021-06-23 2,289.67 2,296.88 2,289.67 2,296.88 0.0M
2021-06-22 2,278.20 2,289.67 2,278.20 2,289.67 0.0M
2021-06-19 2,291.93 2,291.93 2,278.20 2,278.20 0.0M
2021-06-18 2,288.78 2,291.93 2,288.78 2,291.93 0.0M
2021-06-17 2,293.75 2,293.75 2,288.78 2,288.78 0.0M
2021-06-16 2,295.41 2,295.41 2,293.75 2,293.75 0.0M
2021-06-15 2,293.74 2,295.41 2,293.74 2,295.41 0.0M
2021-06-12 2,291.65 2,293.74 2,291.65 2,293.74 0.0M
2021-06-11 2,286.06 2,291.65 2,286.06 2,291.65 0.0M
2021-06-10 2,286.81 2,286.81 2,286.06 2,286.06 0.0M
2021-06-09 2,287.24 2,287.24 2,286.81 2,286.81 0.0M
2021-06-08 2,287.42 2,287.42 2,287.24 2,287.24 0.0M
2021-06-05 2,279.36 2,287.42 2,279.36 2,287.42 0.0M
2021-06-04 2,281.74 2,281.74 2,279.36 2,279.36 0.0M
2021-06-03 2,281.80 2,281.80 2,281.74 2,281.74 0.0M
2021-06-02 2,283.66 2,283.66 2,281.80 2,281.80 0.0M
2021-05-29 2,280.83 2,283.66 2,280.83 2,283.66 0.0M
2021-05-28 2,277.37 2,280.83 2,277.37 2,280.83 0.0M
2021-05-27 2,272.51 2,277.37 2,272.51 2,277.37 0.0M
2021-05-26 2,277.10 2,277.10 2,272.51 2,272.51 0.0M
2021-05-25 2,262.90 2,277.10 2,262.90 2,277.10 0.0M
2021-05-22 2,265.55 2,265.55 2,262.90 2,262.90 0.0M
2021-05-21 2,254.47 2,265.55 2,254.47 2,265.55 0.0M
2021-05-20 2,258.65 2,258.65 2,254.47 2,254.47 0.0M
2021-05-19 2,269.56 2,269.56 2,258.65 2,258.65 0.0M
2021-05-18 2,270.37 2,270.37 2,269.56 2,269.56 0.0M
2021-05-15 2,253.05 2,270.37 2,253.05 2,270.37 0.0M
2021-05-14 2,238.61 2,253.05 2,238.61 2,253.05 0.0M
2021-05-13 2,262.31 2,262.31 2,238.61 2,238.61 0.0M
2021-05-12 2,270.38 2,270.38 2,262.31 2,262.31 0.0M
2021-05-11 2,278.78 2,278.78 2,270.38 2,270.38 0.0M
2021-05-08 2,270.63 2,278.78 2,270.63 2,278.78 0.0M
2021-05-07 2,264.95 2,270.63 2,264.95 2,270.63 0.0M
2021-05-06 2,262.64 2,264.95 2,262.64 2,264.95 0.0M
2021-05-05 2,268.79 2,268.79 2,262.64 2,262.64 0.0M
2021-05-04 2,267.00 2,268.79 2,267.00 2,268.79 0.0M
2021-05-01 2,271.40 2,271.40 2,267.00 2,267.00 0.0M
2021-04-30 2,268.31 2,271.40 2,268.31 2,271.40 0.0M
2021-04-29 2,267.25 2,267.25 2,267.25 2,267.25 0.0M
2021-04-28 2,268.65 2,268.65 2,267.25 2,267.25 0.0M
2021-04-27 2,264.66 2,268.65 2,264.66 2,268.65 0.0M
2021-04-24 2,255.80 2,264.66 2,255.80 2,264.66 0.0M
2021-04-23 2,264.25 2,264.25 2,255.80 2,255.80 0.0M
2021-04-22 2,254.66 2,264.25 2,254.66 2,264.25 0.0M
2021-04-21 2,263.67 2,263.67 2,254.66 2,254.66 0.0M
2021-04-20 2,267.93 2,267.93 2,263.67 2,263.67 0.0M
2021-04-17 2,266.00 2,267.93 2,266.00 2,267.93 0.0M
2021-04-16 2,258.90 2,266.00 2,258.90 2,266.00 0.0M
2021-04-15 2,258.98 2,258.98 2,258.90 2,258.90 0.0M
2021-04-14 2,256.84 2,258.98 2,256.84 2,258.98 0.0M
2021-04-13 2,253.49 2,256.84 2,253.49 2,256.84 0.0M
2021-04-10 2,250.22 2,253.49 2,250.22 2,253.49 0.0M
2021-04-09 2,247.24 2,250.22 2,247.24 2,250.22 0.0M
2021-04-08 2,245.94 2,247.24 2,245.94 2,247.24 0.0M
2021-04-07 2,246.37 2,246.37 2,245.94 2,245.94 0.0M
2021-04-06 2,236.87 2,246.37 2,236.87 2,246.37 0.0M
2021-04-03 2,222.24 2,236.87 2,222.24 2,236.87 0.0M
2021-04-02 2,222.24 2,236.87 2,222.24 2,236.87 0.0M
2021-04-01 2,218.79 2,222.24 2,218.79 2,222.24 0.0M
2021-03-31 2,219.60 2,219.60 2,218.79 2,218.79 0.0M
2021-03-30 2,207.79 2,219.60 2,207.79 2,219.60 0.0M
2021-03-27 2,203.32 2,207.79 2,203.32 2,207.79 0.0M
2021-03-26 2,195.49 2,203.32 2,195.49 2,203.32 0.0M
2021-03-25 2,200.41 2,200.41 2,195.49 2,195.49 0.0M
2021-03-24 2,209.04 2,209.04 2,200.41 2,200.41 0.0M
2021-03-23 2,181.83 2,209.04 2,181.83 2,209.04 0.0M
2021-03-20 2,196.68 2,196.68 2,181.83 2,181.83 0.0M
2021-03-19 2,207.15 2,207.15 2,196.68 2,196.68 0.0M
2021-03-18 2,206.04 2,207.15 2,206.04 2,207.15 0.0M
2021-03-17 2,205.58 2,206.04 2,205.58 2,206.04 0.0M
2021-03-16 2,199.75 2,205.58 2,199.75 2,205.58 0.0M
2021-03-13 2,197.69 2,199.75 2,197.69 2,199.75 0.0M
2021-03-12 2,191.56 2,197.69 2,191.56 2,197.69 0.0M
2021-03-11 2,183.30 2,191.56 2,183.30 2,191.56 0.0M
2021-03-10 2,173.99 2,183.30 2,173.99 2,183.30 0.0M
2021-03-09 2,160.23 2,173.99 2,160.23 2,173.99 0.0M
2021-03-06 2,146.21 2,160.23 2,146.21 2,160.23 0.0M
2021-03-05 2,162.92 2,162.92 2,146.21 2,146.21 0.0M
2021-03-04 2,178.91 2,178.91 2,162.92 2,162.92 0.0M
2021-03-03 2,185.81 2,185.81 2,178.91 2,178.91 0.0M
2021-03-02 2,157.71 2,185.81 2,157.71 2,185.81 0.0M
2021-02-27 2,168.04 2,168.04 2,157.71 2,157.71 0.0M
2021-02-26 2,188.92 2,188.92 2,168.04 2,168.04 0.0M
2021-02-25 2,175.37 2,188.92 2,175.37 2,188.92 0.0M
2021-02-24 2,173.38 2,175.37 2,173.38 2,175.37 0.0M
2021-02-23 2,179.83 2,179.83 2,173.38 2,173.38 0.0M
2021-02-20 2,180.25 2,180.25 2,179.83 2,179.83 0.0M
2021-02-19 2,183.59 2,183.59 2,180.25 2,180.25 0.0M
2021-02-18 2,183.20 2,183.59 2,183.20 2,183.59 0.0M
2021-02-17 2,186.79 2,186.79 2,183.20 2,183.20 0.0M
2021-02-13 2,181.07 2,186.79 2,181.07 2,186.79 0.0M
2021-02-12 2,180.39 2,181.07 2,180.39 2,181.07 0.0M
2021-02-11 2,181.71 2,181.71 2,180.39 2,180.39 0.0M
2021-02-10 2,181.93 2,181.93 2,181.71 2,181.71 0.0M
2021-02-09 2,175.60 2,181.93 2,175.60 2,181.93 0.0M
2021-02-06 2,172.24 2,175.60 2,172.24 2,175.60 0.0M
2021-02-05 2,163.49 2,172.24 2,163.49 2,172.24 0.0M
2021-02-04 2,162.55 2,163.49 2,162.55 2,163.49 0.0M
2021-02-03 2,139.31 2,162.55 2,139.31 2,162.55 0.0M
2021-02-02 2,121.19 2,139.31 2,121.19 2,139.31 0.0M
2021-01-30 2,120.38 2,121.19 2,120.38 2,121.19 0.0M
2021-01-29 2,116.94 2,120.38 2,116.94 2,120.38 0.0M
2021-01-28 2,121.69 2,121.69 2,116.94 2,116.94 0.0M
2021-01-27 2,120.82 2,121.69 2,120.82 2,121.69 0.0M
2021-01-26 2,120.36 2,120.82 2,120.36 2,120.82 0.0M
2021-01-23 2,120.40 2,120.40 2,120.36 2,120.36 0.0M
2021-01-22 2,119.99 2,120.40 2,119.99 2,120.40 0.0M
2021-01-21 2,118.34 2,119.99 2,118.34 2,119.99 0.0M
2021-01-20 2,115.70 2,118.34 2,115.70 2,118.34 0.0M
2021-01-16 2,116.12 2,116.12 2,115.70 2,115.70 0.0M
2021-01-15 2,116.75 2,116.75 2,116.12 2,116.12 0.0M
2021-01-14 2,116.06 2,116.75 2,116.06 2,116.75 0.0M
2021-01-13 2,115.02 2,116.06 2,115.02 2,116.06 0.0M
2021-01-12 2,115.79 2,115.79 2,115.02 2,115.02 0.0M
2021-01-09 2,114.60 2,115.79 2,114.60 2,115.79 0.0M
2021-01-08 2,109.76 2,114.60 2,109.76 2,114.60 0.0M
2021-01-07 2,107.83 2,109.76 2,107.83 2,109.76 0.0M
2021-01-06 2,103.43 2,107.83 2,103.43 2,107.83 0.0M
2021-01-05 2,108.95 2,108.95 2,103.43 2,103.43 0.0M
2021-01-02 2,109.63 2,109.63 2,108.95 2,108.95 0.0M
2021-01-01 2,109.63 2,109.63 2,108.95 2,108.95 0.0M