CBOE S

SPRF01
🏛️ 미국 →
3,457.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,456.78 2,456.78 2,454.29 2,454.29 0.0M
2021-12-30 2,455.73 2,456.78 2,455.73 2,456.78 0.0M
2021-12-29 2,456.83 2,456.83 2,455.73 2,455.73 0.0M
2021-12-28 2,457.16 2,457.16 2,456.83 2,456.83 0.0M
2021-12-25 2,456.14 2,457.16 2,456.14 2,457.16 0.0M
2021-12-24 2,456.14 2,457.16 2,456.14 2,457.16 0.0M
2021-12-23 2,456.79 2,456.79 2,456.14 2,456.14 0.0M
2021-12-22 2,452.14 2,456.79 2,452.14 2,456.79 0.0M
2021-12-21 2,455.61 2,455.61 2,452.14 2,452.14 0.0M
2021-12-18 2,455.26 2,455.61 2,455.26 2,455.61 0.0M
2021-12-17 2,456.45 2,456.45 2,455.26 2,455.26 0.0M
2021-12-16 2,455.84 2,456.45 2,455.84 2,456.45 0.0M
2021-12-15 2,453.59 2,455.84 2,453.59 2,455.84 0.0M
2021-12-14 2,455.69 2,455.69 2,453.59 2,453.59 0.0M
2021-12-11 2,453.82 2,455.69 2,453.82 2,455.69 0.0M
2021-12-10 2,455.09 2,455.09 2,453.82 2,453.82 0.0M
2021-12-09 2,452.50 2,455.09 2,452.50 2,455.09 0.0M
2021-12-08 2,451.78 2,452.50 2,451.78 2,452.50 0.0M
2021-12-07 2,447.09 2,451.78 2,447.09 2,451.78 0.0M
2021-12-04 2,451.60 2,451.60 2,447.09 2,447.09 0.0M
2021-12-03 2,446.66 2,451.60 2,446.66 2,451.60 0.0M
2021-12-02 2,449.42 2,449.42 2,446.66 2,446.66 0.0M
2021-12-01 2,451.05 2,451.05 2,449.42 2,449.42 0.0M
2021-11-30 2,442.46 2,451.05 2,442.46 2,451.05 0.0M
2021-11-27 2,453.70 2,453.70 2,442.46 2,442.46 0.0M
2021-11-26 2,453.29 2,453.70 2,453.29 2,453.70 0.0M
2021-11-25 2,453.29 2,453.70 2,453.29 2,453.70 0.0M
2021-11-24 2,452.67 2,453.29 2,452.67 2,453.29 0.0M
2021-11-23 2,452.38 2,452.67 2,452.38 2,452.67 0.0M
2021-11-20 2,453.21 2,453.21 2,452.38 2,452.38 0.0M
2021-11-19 2,453.18 2,453.21 2,453.18 2,453.21 0.0M
2021-11-18 2,453.17 2,453.18 2,453.17 2,453.18 0.0M
2021-11-17 2,453.03 2,453.17 2,453.03 2,453.17 0.0M
2021-11-16 2,453.18 2,453.18 2,453.03 2,453.03 0.0M
2021-11-13 2,451.22 2,453.18 2,451.22 2,453.18 0.0M
2021-11-12 2,450.54 2,451.22 2,450.54 2,451.22 0.0M
2021-11-11 2,451.17 2,451.17 2,450.54 2,450.54 0.0M
2021-11-10 2,451.90 2,451.90 2,451.17 2,451.17 0.0M
2021-11-09 2,451.07 2,451.90 2,451.07 2,451.90 0.0M
2021-11-06 2,451.41 2,451.41 2,451.07 2,451.07 0.0M
2021-11-05 2,450.87 2,451.41 2,450.87 2,451.41 0.0M
2021-11-04 2,449.64 2,450.87 2,449.64 2,450.87 0.0M
2021-11-03 2,448.84 2,449.64 2,448.84 2,449.64 0.0M
2021-11-02 2,448.00 2,448.84 2,448.00 2,448.84 0.0M
2021-10-30 2,447.76 2,448.00 2,447.76 2,448.00 0.0M
2021-10-29 2,446.19 2,447.76 2,446.19 2,447.76 0.0M
2021-10-28 2,446.80 2,446.80 2,446.19 2,446.19 0.0M
2021-10-27 2,447.47 2,447.47 2,446.80 2,446.80 0.0M
2021-10-26 2,445.87 2,447.47 2,445.87 2,447.47 0.0M
2021-10-23 2,446.83 2,446.83 2,445.87 2,445.87 0.0M
2021-10-22 2,446.05 2,446.83 2,446.05 2,446.83 0.0M
2021-10-21 2,444.82 2,446.05 2,444.82 2,446.05 0.0M
2021-10-20 2,443.45 2,444.82 2,443.45 2,444.82 0.0M
2021-10-19 2,443.70 2,443.70 2,443.45 2,443.45 0.0M
2021-10-16 2,440.47 2,443.70 2,440.47 2,443.70 0.0M
2021-10-15 2,434.61 2,440.47 2,434.61 2,440.47 0.0M
2021-10-14 2,432.03 2,434.61 2,432.03 2,434.61 0.0M
2021-10-13 2,432.91 2,432.91 2,432.03 2,432.03 0.0M
2021-10-12 2,436.60 2,436.60 2,432.91 2,432.91 0.0M
2021-10-09 2,433.46 2,436.60 2,433.46 2,436.60 0.0M
2021-10-08 2,429.85 2,433.46 2,429.85 2,433.46 0.0M
2021-10-07 2,428.17 2,429.85 2,428.17 2,429.85 0.0M
2021-10-06 2,423.70 2,428.17 2,423.70 2,428.17 0.0M
2021-10-05 2,428.81 2,428.81 2,423.70 2,423.70 0.0M
2021-10-02 2,423.85 2,428.81 2,423.85 2,428.81 0.0M
2021-10-01 2,425.61 2,425.61 2,423.85 2,423.85 0.0M
2021-09-30 2,424.03 2,425.61 2,424.03 2,425.61 0.0M
2021-09-29 2,433.30 2,433.30 2,424.03 2,424.03 0.0M
2021-09-28 2,436.38 2,436.38 2,433.30 2,433.30 0.0M
2021-09-25 2,433.96 2,436.38 2,433.96 2,436.38 0.0M
2021-09-24 2,428.78 2,433.96 2,428.78 2,433.96 0.0M
2021-09-23 2,422.56 2,428.78 2,422.56 2,428.78 0.0M
2021-09-22 2,417.39 2,422.56 2,417.39 2,422.56 0.0M
2021-09-21 2,427.37 2,427.37 2,417.39 2,417.39 0.0M
2021-09-18 2,433.92 2,433.92 2,427.37 2,427.37 0.0M
2021-09-17 2,431.94 2,433.92 2,431.94 2,433.92 0.0M
2021-09-16 2,427.58 2,431.94 2,427.58 2,431.94 0.0M
2021-09-15 2,429.51 2,429.51 2,427.58 2,427.58 0.0M
2021-09-14 2,427.34 2,429.51 2,427.34 2,429.51 0.0M
2021-09-11 2,429.73 2,429.73 2,427.34 2,427.34 0.0M
2021-09-10 2,430.80 2,430.80 2,429.73 2,429.73 0.0M
2021-09-09 2,429.49 2,430.80 2,429.49 2,430.80 0.0M
2021-09-08 2,432.58 2,432.58 2,429.49 2,429.49 0.0M
2021-09-04 2,433.05 2,433.05 2,432.58 2,432.58 0.0M
2021-09-03 2,431.00 2,433.05 2,431.00 2,433.05 0.0M
2021-09-02 2,431.07 2,431.07 2,431.00 2,431.00 0.0M
2021-09-01 2,432.16 2,432.16 2,431.07 2,431.07 0.0M
2021-08-31 2,430.89 2,432.16 2,430.89 2,432.16 0.0M
2021-08-28 2,428.30 2,430.89 2,428.30 2,430.89 0.0M
2021-08-27 2,428.39 2,428.39 2,428.30 2,428.30 0.0M
2021-08-26 2,427.34 2,428.39 2,427.34 2,428.39 0.0M
2021-08-25 2,426.97 2,427.34 2,426.97 2,427.34 0.0M
2021-08-24 2,424.19 2,426.97 2,424.19 2,426.97 0.0M
2021-08-21 2,418.08 2,424.19 2,418.08 2,424.19 0.0M
2021-08-20 2,418.98 2,418.98 2,418.08 2,418.08 0.0M
2021-08-19 2,427.10 2,427.10 2,418.98 2,418.98 0.0M
2021-08-18 2,426.87 2,427.10 2,426.87 2,427.10 0.0M
2021-08-17 2,425.18 2,426.87 2,425.18 2,426.87 0.0M
2021-08-14 2,425.32 2,425.32 2,425.18 2,425.18 0.0M
2021-08-13 2,422.12 2,425.32 2,422.12 2,425.32 0.0M
2021-08-12 2,422.89 2,422.89 2,422.12 2,422.12 0.0M
2021-08-11 2,422.39 2,422.89 2,422.39 2,422.89 0.0M
2021-08-10 2,421.42 2,422.39 2,421.42 2,422.39 0.0M
2021-08-07 2,418.69 2,421.42 2,418.69 2,421.42 0.0M
2021-08-06 2,417.80 2,418.69 2,417.80 2,418.69 0.0M
2021-08-05 2,416.70 2,417.80 2,416.70 2,417.80 0.0M
2021-08-04 2,416.12 2,416.70 2,416.12 2,416.70 0.0M
2021-08-03 2,415.86 2,416.12 2,415.86 2,416.12 0.0M
2021-07-31 2,421.87 2,421.87 2,415.86 2,415.86 0.0M
2021-07-30 2,419.19 2,421.87 2,419.19 2,421.87 0.0M
2021-07-29 2,416.02 2,419.19 2,416.02 2,419.19 0.0M
2021-07-28 2,418.18 2,418.18 2,416.02 2,416.02 0.0M
2021-07-27 2,419.01 2,419.01 2,418.18 2,418.18 0.0M
2021-07-24 2,414.50 2,419.01 2,414.50 2,419.01 0.0M
2021-07-23 2,413.86 2,414.50 2,413.86 2,414.50 0.0M
2021-07-22 2,408.17 2,413.86 2,408.17 2,413.86 0.0M
2021-07-21 2,400.14 2,408.17 2,400.14 2,408.17 0.0M
2021-07-20 2,411.05 2,411.05 2,400.14 2,400.14 0.0M
2021-07-17 2,415.90 2,415.90 2,411.05 2,411.05 0.0M
2021-07-16 2,416.68 2,416.68 2,415.90 2,415.90 0.0M
2021-07-15 2,413.47 2,416.68 2,413.47 2,416.68 0.0M
2021-07-14 2,415.88 2,415.88 2,413.47 2,413.47 0.0M
2021-07-13 2,413.69 2,415.88 2,413.69 2,415.88 0.0M
2021-07-10 2,407.64 2,413.69 2,407.64 2,413.69 0.0M
2021-07-09 2,412.68 2,412.68 2,407.64 2,407.64 0.0M
2021-07-08 2,411.66 2,412.68 2,411.66 2,412.68 0.0M
2021-07-07 2,413.79 2,413.79 2,411.66 2,411.66 0.0M
2021-07-03 2,412.38 2,413.79 2,412.38 2,413.79 0.0M
2021-07-02 2,409.79 2,412.38 2,409.79 2,412.38 0.0M
2021-07-01 2,409.25 2,409.79 2,409.25 2,409.79 0.0M
2021-06-30 2,408.13 2,409.25 2,408.13 2,409.25 0.0M
2021-06-29 2,410.95 2,410.95 2,408.13 2,408.13 0.0M
2021-06-26 2,407.52 2,410.95 2,407.52 2,410.95 0.0M
2021-06-25 2,404.87 2,407.52 2,404.87 2,407.52 0.0M
2021-06-24 2,404.33 2,404.87 2,404.33 2,404.87 0.0M
2021-06-23 2,398.89 2,404.33 2,398.89 2,404.33 0.0M
2021-06-22 2,390.35 2,398.89 2,390.35 2,398.89 0.0M
2021-06-19 2,398.58 2,398.58 2,390.35 2,390.35 0.0M
2021-06-18 2,398.74 2,398.74 2,398.58 2,398.58 0.0M
2021-06-17 2,397.87 2,398.74 2,397.87 2,398.74 0.0M
2021-06-16 2,402.31 2,402.31 2,397.87 2,397.87 0.0M
2021-06-15 2,398.76 2,402.31 2,398.76 2,402.31 0.0M
2021-06-12 2,397.66 2,398.76 2,397.66 2,398.76 0.0M
2021-06-11 2,394.52 2,397.66 2,394.52 2,397.66 0.0M
2021-06-10 2,395.16 2,395.16 2,394.52 2,394.52 0.0M
2021-06-09 2,395.22 2,395.22 2,395.16 2,395.16 0.0M
2021-06-08 2,394.40 2,395.22 2,394.40 2,395.22 0.0M
2021-06-05 2,388.44 2,394.40 2,388.44 2,394.40 0.0M
2021-06-04 2,390.84 2,390.84 2,388.44 2,388.44 0.0M
2021-06-03 2,390.42 2,390.84 2,390.42 2,390.84 0.0M
2021-06-02 2,391.86 2,391.86 2,390.42 2,390.42 0.0M
2021-05-29 2,391.48 2,391.86 2,391.48 2,391.86 0.0M
2021-05-28 2,387.37 2,391.48 2,387.37 2,391.48 0.0M
2021-05-27 2,382.29 2,387.37 2,382.29 2,387.37 0.0M
2021-05-26 2,385.68 2,385.68 2,382.29 2,382.29 0.0M
2021-05-25 2,377.46 2,385.68 2,377.46 2,385.68 0.0M
2021-05-22 2,375.50 2,377.46 2,375.50 2,377.46 0.0M
2021-05-21 2,367.88 2,375.50 2,367.88 2,375.50 0.0M
2021-05-20 2,370.61 2,370.61 2,367.88 2,367.88 0.0M
2021-05-19 2,378.13 2,378.13 2,370.61 2,370.61 0.0M
2021-05-18 2,382.35 2,382.35 2,378.13 2,378.13 0.0M
2021-05-15 2,367.08 2,382.35 2,367.08 2,382.35 0.0M
2021-05-14 2,355.81 2,367.08 2,355.81 2,367.08 0.0M
2021-05-13 2,373.62 2,373.62 2,355.81 2,355.81 0.0M
2021-05-12 2,380.00 2,380.00 2,373.62 2,373.62 0.0M
2021-05-11 2,386.97 2,386.97 2,380.00 2,380.00 0.0M
2021-05-08 2,381.48 2,386.97 2,381.48 2,386.97 0.0M
2021-05-07 2,376.70 2,381.48 2,376.70 2,381.48 0.0M
2021-05-06 2,376.91 2,376.91 2,376.70 2,376.70 0.0M
2021-05-05 2,379.15 2,379.15 2,376.91 2,376.91 0.0M
2021-05-04 2,378.18 2,379.15 2,378.18 2,379.15 0.0M
2021-05-01 2,380.55 2,380.55 2,378.18 2,378.18 0.0M
2021-04-30 2,378.94 2,380.55 2,378.94 2,380.55 0.0M
2021-04-29 2,381.12 2,381.12 2,381.12 2,381.12 0.0M
2021-04-28 2,380.19 2,381.12 2,380.19 2,381.12 0.0M
2021-04-27 2,377.84 2,380.19 2,377.84 2,380.19 0.0M
2021-04-24 2,370.07 2,377.84 2,370.07 2,377.84 0.0M
2021-04-23 2,377.68 2,377.68 2,370.07 2,370.07 0.0M
2021-04-22 2,374.50 2,377.68 2,374.50 2,377.68 0.0M
2021-04-21 2,377.07 2,377.07 2,374.50 2,374.50 0.0M
2021-04-20 2,375.90 2,377.07 2,375.90 2,377.07 0.0M
2021-04-17 2,374.09 2,375.90 2,374.09 2,375.90 0.0M
2021-04-16 2,371.72 2,374.09 2,371.72 2,374.09 0.0M
2021-04-15 2,373.75 2,373.75 2,371.72 2,371.72 0.0M
2021-04-14 2,372.71 2,373.75 2,372.71 2,373.75 0.0M
2021-04-13 2,373.84 2,373.84 2,372.71 2,372.71 0.0M
2021-04-10 2,368.28 2,373.84 2,368.28 2,373.84 0.0M
2021-04-09 2,365.96 2,368.28 2,365.96 2,368.28 0.0M
2021-04-08 2,363.41 2,365.96 2,363.41 2,365.96 0.0M
2021-04-07 2,365.49 2,365.49 2,363.41 2,363.41 0.0M
2021-04-06 2,351.56 2,365.49 2,351.56 2,365.49 0.0M
2021-04-03 2,352.87 2,352.87 2,351.56 2,351.56 0.0M
2021-04-02 2,352.87 2,352.87 2,351.56 2,351.56 0.0M
2021-04-01 2,344.71 2,352.87 2,344.71 2,352.87 0.0M
2021-03-31 2,343.85 2,344.71 2,343.85 2,344.71 0.0M
2021-03-30 2,338.40 2,343.85 2,338.40 2,343.85 0.0M
2021-03-27 2,332.58 2,338.40 2,332.58 2,338.40 0.0M
2021-03-26 2,325.56 2,332.58 2,325.56 2,332.58 0.0M
2021-03-25 2,330.96 2,330.96 2,325.56 2,325.56 0.0M
2021-03-24 2,334.11 2,334.11 2,330.96 2,330.96 0.0M
2021-03-23 2,322.79 2,334.11 2,322.79 2,334.11 0.0M
2021-03-20 2,326.39 2,326.39 2,322.79 2,322.79 0.0M
2021-03-19 2,333.93 2,333.93 2,326.39 2,326.39 0.0M
2021-03-18 2,330.31 2,333.93 2,330.31 2,333.93 0.0M
2021-03-17 2,329.13 2,330.31 2,329.13 2,330.31 0.0M
2021-03-16 2,324.63 2,329.13 2,324.63 2,329.13 0.0M
2021-03-13 2,322.78 2,324.63 2,322.78 2,324.63 0.0M
2021-03-12 2,317.50 2,322.78 2,317.50 2,322.78 0.0M
2021-03-11 2,310.05 2,317.50 2,310.05 2,317.50 0.0M
2021-03-10 2,303.69 2,310.05 2,303.69 2,310.05 0.0M
2021-03-09 2,375.77 2,375.77 2,303.69 2,303.69 0.0M
2021-03-06 2,310.07 2,375.77 2,310.07 2,375.77 0.0M
2021-03-05 2,293.78 2,310.07 2,293.78 2,310.07 0.0M
2021-03-04 2,306.53 2,306.53 2,293.78 2,293.78 0.0M
2021-03-03 2,311.12 2,311.12 2,306.53 2,306.53 0.0M
2021-03-02 2,286.28 2,311.12 2,286.28 2,311.12 0.0M
2021-02-27 2,284.22 2,286.28 2,284.22 2,286.28 0.0M
2021-02-26 2,313.20 2,313.20 2,284.22 2,284.22 0.0M
2021-02-25 2,301.80 2,313.20 2,301.80 2,313.20 0.0M
2021-02-24 2,299.61 2,301.80 2,299.61 2,301.80 0.0M
2021-02-23 2,288.96 2,299.61 2,288.96 2,299.61 0.0M
2021-02-20 2,304.32 2,304.32 2,288.96 2,288.96 0.0M
2021-02-19 2,306.92 2,306.92 2,304.32 2,304.32 0.0M
2021-02-18 2,306.90 2,306.92 2,306.90 2,306.92 0.0M
2021-02-17 2,309.63 2,309.63 2,306.90 2,306.90 0.0M
2021-02-13 2,304.53 2,309.63 2,304.53 2,309.63 0.0M
2021-02-12 2,304.76 2,304.76 2,304.53 2,304.53 0.0M
2021-02-11 2,305.87 2,305.87 2,304.76 2,304.76 0.0M
2021-02-10 2,307.56 2,307.56 2,305.87 2,305.87 0.0M
2021-02-09 2,301.79 2,307.56 2,301.79 2,307.56 0.0M
2021-02-06 2,299.94 2,301.79 2,299.94 2,301.79 0.0M
2021-02-05 2,299.48 2,299.94 2,299.48 2,299.94 0.0M
2021-02-04 2,283.95 2,299.48 2,283.95 2,299.48 0.0M
2021-02-03 2,269.41 2,283.95 2,269.41 2,283.95 0.0M
2021-02-02 2,254.76 2,269.41 2,254.76 2,269.41 0.0M
2021-01-30 2,268.83 2,268.83 2,254.76 2,254.76 0.0M
2021-01-29 2,249.75 2,268.83 2,249.75 2,268.83 0.0M
2021-01-28 2,296.91 2,296.91 2,249.75 2,249.75 0.0M
2021-01-27 2,295.83 2,296.91 2,295.83 2,296.91 0.0M
2021-01-26 2,294.74 2,295.83 2,294.74 2,295.83 0.0M
2021-01-23 2,298.69 2,298.69 2,294.74 2,294.74 0.0M
2021-01-22 2,298.89 2,298.89 2,298.69 2,298.69 0.0M
2021-01-21 2,287.89 2,298.89 2,287.89 2,298.89 0.0M
2021-01-20 2,278.01 2,287.89 2,278.01 2,287.89 0.0M
2021-01-16 2,287.24 2,287.24 2,278.01 2,278.01 0.0M
2021-01-15 2,292.00 2,292.00 2,287.24 2,287.24 0.0M
2021-01-14 2,297.88 2,297.88 2,292.00 2,292.00 0.0M
2021-01-13 2,279.17 2,297.88 2,279.17 2,297.88 0.0M
2021-01-12 2,281.00 2,281.00 2,279.17 2,279.17 0.0M
2021-01-09 2,288.62 2,288.62 2,281.00 2,281.00 0.0M
2021-01-08 2,281.15 2,288.62 2,281.15 2,288.62 0.0M
2021-01-07 2,271.83 2,281.15 2,271.83 2,281.15 0.0M
2021-01-06 2,263.81 2,271.83 2,263.81 2,271.83 0.0M
2021-01-05 2,313.73 2,313.73 2,263.81 2,263.81 0.0M
2021-01-02 2,314.29 2,314.29 2,313.73 2,313.73 0.0M
2021-01-01 2,314.29 2,314.29 2,313.73 2,313.73 0.0M