CBOE S

SPRF07
🏛️ 미국 →
4,115.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 4,106.66 4,116.00 4,104.52 4,115.27 0.0M
2025-09-29 4,110.19 4,112.20 4,104.49 4,107.83 0.0M
2025-09-26 4,094.12 4,104.31 4,092.12 4,103.95 0.0M
2025-09-25 4,088.65 4,094.79 4,082.66 4,090.41 0.0M
2025-09-24 4,104.13 4,104.21 4,092.33 4,096.80 0.0M
2025-09-22 4,103.85 4,111.44 4,102.96 4,110.49 0.0M
2025-09-20 4,103.02 4,103.92 4,101.39 4,101.87 0.0M
2025-09-19 4,103.02 4,106.48 4,097.89 4,105.51 0.0M
2025-09-18 4,094.30 4,098.47 4,078.61 4,092.45 0.0M
2025-09-17 4,096.73 4,097.64 4,090.97 4,092.26 0.0M
2025-09-16 4,094.45 4,097.18 4,091.79 4,094.80 0.0M
2025-09-13 4,087.83 4,091.62 4,086.06 4,087.16 0.0M
2025-09-12 4,080.06 4,089.44 4,079.71 4,088.32 0.0M
2025-09-11 4,076.45 4,081.03 4,070.62 4,074.67 0.0M
2025-09-10 4,066.72 4,070.94 4,061.82 4,069.80 0.0M
2025-09-09 4,063.26 4,068.65 4,062.06 4,065.34 0.0M
2025-09-07 4,068.20 4,059.34 4,059.34 4,059.34 0.0M
2025-09-06 4,068.20 4,074.04 4,048.34 4,059.34 0.0M
2025-09-05 4,049.06 4,062.65 4,047.30 4,062.21 0.0M
2025-09-04 4,043.15 4,047.43 4,037.55 4,046.85 0.0M
2025-09-03 4,020.77 4,036.15 4,019.27 4,036.11 0.0M
2025-08-30 4,053.33 4,054.41 4,042.07 4,046.65 0.0M
2025-08-29 4,054.94 4,058.52 4,047.46 4,057.25 0.0M
2025-08-28 4,044.14 4,052.38 4,044.14 4,050.51 0.0M
2025-08-27 4,036.88 4,047.60 4,036.86 4,047.26 0.0M
2025-08-26 4,043.32 4,049.11 4,038.64 4,038.83 0.0M
2025-08-23 4,019.74 4,048.77 4,019.74 4,045.89 0.0M
2025-08-22 4,014.34 4,021.49 4,008.98 4,014.93 0.0M
2025-08-21 4,024.96 4,025.67 4,007.33 4,022.90 0.0M
2025-08-20 4,037.25 4,040.19 4,023.94 4,027.74 0.0M
2025-08-19 4,034.57 4,038.65 4,033.65 4,037.39 0.0M
2025-08-16 4,041.65 4,042.37 4,032.79 4,034.29 0.0M
2025-08-15 4,033.90 4,040.89 4,031.58 4,039.36 0.0M
2025-08-14 4,039.40 4,043.48 4,033.54 4,039.37 0.0M
2025-08-13 4,020.63 4,034.27 4,017.57 4,034.05 0.0M
2025-08-12 4,016.36 4,022.12 4,009.27 4,012.09 0.0M
2025-08-09 4,008.79 4,017.04 4,006.77 4,015.14 0.0M
2025-08-08 4,012.58 4,015.59 3,991.14 4,000.75 0.0M
2025-08-07 3,990.12 4,004.59 3,989.07 4,002.05 0.0M
2025-08-06 3,998.87 4,002.19 3,984.44 3,988.22 0.0M
2025-08-05 3,981.05 3,997.53 3,981.05 3,997.34 0.0M
2025-08-02 3,969.47 3,975.45 3,956.71 3,965.18 0.0M
2025-08-01 4,014.37 4,017.93 3,990.97 3,994.71 0.0M
2025-07-31 4,005.16 4,011.87 3,992.73 4,002.12 0.0M
2025-07-30 4,014.28 4,014.53 4,002.35 4,004.06 0.0M
2025-07-29 4,010.28 4,010.81 4,004.44 4,008.37 0.0M
2025-07-26 3,999.99 4,007.99 3,999.46 4,006.12 0.0M
2025-07-25 4,000.12 4,009.34 3,996.48 3,997.37 0.0M
2025-07-24 3,986.80 3,996.08 3,983.54 3,995.88 0.0M
2025-07-23 3,977.77 3,983.14 3,971.79 3,980.85 0.0M
2025-07-22 3,980.16 3,988.94 3,977.87 3,978.82 0.0M
2025-07-19 3,978.77 3,980.39 3,971.48 3,975.05 0.0M
2025-07-18 3,965.49 3,977.21 3,964.92 3,974.84 0.0M
2025-07-17 3,963.30 3,965.93 3,943.57 3,964.48 0.0M
2025-07-16 3,975.30 3,975.66 3,957.36 3,957.70 0.0M
2025-07-15 3,960.36 3,967.37 3,956.62 3,965.19 0.0M
2025-07-12 3,959.38 3,964.55 3,954.05 3,961.58 0.0M
2025-07-11 3,963.15 3,970.57 3,958.95 3,967.94 0.0M
2025-07-10 3,958.62 3,964.27 3,952.71 3,961.96 0.0M
2025-07-09 3,950.95 3,955.49 3,947.53 3,949.59 0.0M
2025-07-08 3,958.56 3,958.56 3,939.74 3,948.81 0.0M
2025-07-04 3,959.54 3,964.67 3,956.41 3,962.99 0.0M
2025-07-03 3,940.85 3,950.27 3,939.02 3,950.13 0.0M
2025-07-02 3,939.59 3,945.45 3,935.51 3,941.73 0.0M
2025-07-01 3,939.02 3,944.51 3,935.98 3,944.51 0.0M
2025-06-28 3,921.15 3,932.74 3,907.92 3,929.36 0.0M
2025-06-27 3,897.06 3,914.96 3,892.81 3,912.71 0.0M
2025-06-26 3,890.00 3,891.40 3,876.33 3,883.63 0.0M
2025-06-25 3,866.02 3,886.96 3,863.16 3,880.97 0.0M
2025-06-24 3,805.35 3,844.36 3,791.91 3,842.21 0.0M
2025-06-21 3,830.98 3,836.54 3,797.47 3,806.08 0.0M
2025-06-19 3,817.86 3,835.48 3,810.05 3,813.75 0.0M
2025-06-18 3,832.49 3,837.29 3,810.48 3,814.30 0.0M
2025-06-17 3,832.63 3,851.07 3,832.63 3,842.53 0.0M
2025-06-14 3,821.84 3,835.32 3,802.68 3,810.63 0.0M
2025-06-13 3,826.96 3,845.47 3,823.25 3,845.41 0.0M
2025-06-12 3,845.30 3,850.56 3,821.47 3,833.39 0.0M
2025-06-11 3,827.04 3,841.24 3,819.93 3,839.34 0.0M
2025-06-10 3,821.45 3,829.36 3,814.60 3,820.78 0.0M
2025-06-07 3,814.66 3,824.31 3,805.97 3,816.86 0.0M
2025-06-06 3,809.40 3,815.41 3,774.96 3,785.06 0.0M
2025-06-05 3,805.80 3,809.92 3,797.32 3,800.36 0.0M
2025-06-04 3,785.07 3,804.55 3,779.10 3,800.17 0.0M
2025-06-03 3,761.76 3,783.31 3,744.35 3,782.80 0.0M
2025-05-31 3,759.70 3,774.61 3,735.23 3,768.70 0.0M
2025-05-30 3,781.19 3,781.19 3,749.21 3,768.71 0.0M
2025-05-29 3,777.64 3,781.99 3,753.67 3,756.88 0.0M
2025-05-28 3,749.80 3,774.55 3,741.56 3,773.07 0.0M
2025-05-24 3,702.89 3,728.74 3,702.89 3,716.97 0.0M
2025-05-23 3,733.79 3,751.76 3,728.44 3,733.63 0.0M
2025-05-22 3,762.65 3,778.61 3,729.63 3,735.90 0.0M
2025-05-21 3,782.49 3,784.04 3,765.52 3,779.83 0.0M
2025-05-20 3,759.06 3,790.13 3,757.83 3,789.36 0.0M
2025-05-17 3,769.67 3,785.37 3,762.62 3,785.37 0.0M
2025-05-16 3,741.88 3,768.25 3,740.38 3,765.68 0.0M
2025-05-15 3,756.57 3,759.08 3,743.15 3,751.32 0.0M
2025-05-14 3,731.32 3,759.64 3,730.80 3,749.98 0.0M
2025-05-13 3,719.65 3,730.87 3,702.59 3,730.51 0.0M
2025-05-10 3,660.88 3,662.33 3,641.83 3,647.81 0.0M
2025-05-09 3,655.27 3,675.75 3,639.37 3,650.88 0.0M
2025-05-08 3,632.14 3,645.84 3,616.56 3,637.58 0.0M
2025-05-07 3,623.92 3,645.99 3,619.71 3,627.61 0.0M
2025-05-06 3,645.59 3,661.38 3,641.42 3,646.63 0.0M
2025-05-03 3,652.36 3,669.03 3,644.90 3,662.89 0.0M
2025-05-02 3,637.54 3,652.38 3,625.13 3,627.34 0.0M
2025-05-01 3,577.48 3,619.30 3,561.66 3,614.23 0.0M
2025-04-30 3,589.14 3,614.17 3,589.12 3,609.31 0.0M
2025-04-29 3,600.75 3,606.82 3,573.68 3,596.14 0.0M
2025-04-26 3,581.25 3,595.90 3,569.28 3,595.44 0.0M
2025-04-25 3,541.30 3,581.80 3,539.83 3,579.76 0.0M
2025-04-24 3,557.19 3,575.20 3,535.46 3,540.51 0.0M
2025-04-23 3,483.97 3,518.96 3,483.97 3,511.02 0.0M
2025-04-22 3,488.95 3,488.95 3,451.16 3,468.37 0.0M
2025-04-18 3,509.39 3,521.00 3,495.19 3,505.22 0.0M
2025-04-17 3,526.49 3,534.34 3,482.93 3,502.82 0.0M
2025-04-16 3,553.68 3,567.45 3,541.64 3,545.67 0.0M
2025-04-15 3,570.21 3,570.46 3,532.84 3,551.44 0.0M
2025-04-12 3,494.58 3,541.08 3,479.05 3,534.49 0.0M
2025-04-11 3,523.28 3,526.32 3,434.60 3,497.97 0.0M
2025-04-10 3,383.60 3,574.07 3,376.41 3,566.22 0.0M
2025-04-09 3,484.58 3,496.76 3,363.39 3,391.58 0.0M
2025-04-08 3,362.21 3,487.03 3,338.64 3,422.58 0.0M
2025-04-05 3,492.54 3,494.18 3,426.11 3,426.17 0.0M
2025-04-04 3,578.27 3,582.66 3,542.91 3,544.50 0.0M
2025-04-03 3,612.41 3,661.79 3,612.06 3,650.37 0.0M
2025-04-02 3,618.50 3,643.49 3,605.90 3,635.61 0.0M
2025-04-01 3,591.68 3,632.86 3,578.97 3,626.00 0.0M
2025-03-29 3,652.98 3,657.20 3,611.17 3,614.16 0.0M
2025-03-28 3,660.11 3,675.73 3,650.41 3,659.26 0.0M
2025-03-27 3,692.05 3,695.89 3,659.74 3,666.49 0.0M
2025-03-26 3,693.26 3,696.83 3,686.21 3,692.70 0.0M
2025-03-25 3,672.54 3,691.61 3,672.16 3,688.02 0.0M
2025-03-22 3,629.10 3,648.87 3,622.02 3,647.74 0.0M
2025-03-21 3,634.85 3,665.72 3,634.66 3,645.28 0.0M
2025-03-20 3,634.57 3,666.62 3,629.50 3,650.76 0.0M
2025-03-19 3,640.30 3,641.80 3,619.94 3,626.78 0.0M
2025-03-18 3,633.52 3,661.92 3,633.52 3,650.88 0.0M
2025-03-15 3,610.60 3,637.89 3,607.58 3,635.34 0.0M
2025-03-14 3,614.68 3,619.79 3,583.66 3,590.67 0.0M
2025-03-13 3,630.69 3,635.69 3,598.94 3,619.94 0.0M
2025-03-12 3,622.25 3,633.46 3,592.54 3,609.20 0.0M
2025-03-11 3,653.35 3,658.25 3,606.89 3,625.92 0.0M
2025-03-08 3,666.87 3,687.48 3,643.33 3,683.10 0.0M
2025-03-07 3,680.42 3,696.45 3,660.43 3,670.57 0.0M
2025-03-06 3,687.09 3,714.57 3,671.84 3,707.97 0.0M
2025-03-05 3,692.39 3,716.01 3,667.22 3,685.28 0.0M
2025-03-04 3,748.85 3,753.93 3,695.39 3,709.46 0.0M
2025-03-01 3,711.63 3,744.53 3,703.75 3,742.92 0.0M
2025-02-28 3,753.99 3,755.70 3,711.58 3,711.62 0.0M
2025-02-27 3,746.71 3,759.97 3,735.73 3,743.58 0.0M
2025-02-26 3,751.29 3,753.55 3,727.59 3,743.38 0.0M
2025-02-25 3,766.07 3,768.18 3,748.00 3,751.08 0.0M
2025-02-22 3,783.92 3,784.83 3,756.51 3,758.52 0.0M
2025-02-21 3,787.12 3,787.27 3,775.80 3,785.54 0.0M
2025-02-20 3,782.63 3,790.51 3,781.55 3,790.06 0.0M
2025-02-19 3,783.47 3,785.90 3,778.49 3,785.90 0.0M
2025-02-15 3,780.91 3,782.40 3,778.31 3,780.27 0.0M
2025-02-14 3,766.99 3,779.59 3,763.71 3,779.14 0.0M
2025-02-13 3,751.64 3,766.48 3,750.54 3,763.78 0.0M
2025-02-12 3,762.19 3,769.43 3,761.64 3,767.10 0.0M
2025-02-11 3,763.60 3,767.88 3,760.45 3,766.18 0.0M
2025-02-08 3,770.48 3,773.06 3,752.35 3,754.42 0.0M
2025-02-07 3,765.57 3,768.32 3,759.12 3,768.14 0.0M
2025-02-06 3,752.01 3,762.25 3,746.85 3,762.20 0.0M
2025-02-05 3,742.27 3,756.02 3,741.34 3,755.11 0.0M
2025-02-04 3,727.52 3,748.93 3,719.83 3,741.16 0.0M
2025-02-01 3,767.10 3,771.46 3,749.74 3,753.43 0.0M
2025-01-31 3,757.79 3,764.21 3,749.80 3,759.83 0.0M
2025-01-30 3,755.70 3,757.28 3,744.94 3,752.29 0.0M
2025-01-29 3,747.96 3,759.94 3,738.50 3,758.22 0.0M
2025-01-28 3,729.50 3,744.32 3,729.50 3,744.03 0.0M
2025-01-25 3,765.55 3,766.86 3,759.46 3,762.24 0.0M
2025-01-24 3,755.63 3,764.65 3,755.63 3,764.57 0.0M
2025-01-23 3,755.86 3,760.00 3,755.64 3,757.21 0.0M
2025-01-22 3,742.48 3,749.82 3,737.70 3,749.14 0.0M
2025-01-18 3,732.45 3,737.88 3,728.98 3,733.35 0.0M
2025-01-17 3,722.78 3,725.56 3,715.23 3,717.04 0.0M
2025-01-16 3,711.83 3,723.49 3,709.21 3,720.25 0.0M
2025-01-15 3,689.60 3,693.37 3,672.03 3,685.73 0.0M
2025-01-14 3,662.59 3,683.26 3,661.14 3,682.44 0.0M
2025-01-11 3,693.58 3,693.58 3,671.99 3,678.68 0.0M
2025-01-09 3,701.53 3,709.40 3,692.24 3,706.17 0.0M
2025-01-08 3,729.11 3,729.51 3,697.25 3,703.72 0.0M
2025-01-07 3,725.70 3,733.50 3,717.54 3,722.52 0.0M
2025-01-04 3,699.61 3,714.13 3,696.89 3,712.51 0.0M
2025-01-03 3,703.67 3,709.06 3,676.38 3,690.14 0.0M
2025-01-01 3,705.05 3,706.79 3,689.11 3,693.93 0.0M