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
2021-12-31 2,655.47 2,655.47 2,653.34 2,653.34 0.0M
2021-12-30 2,655.01 2,655.47 2,655.01 2,655.47 0.0M
2021-12-29 2,655.75 2,655.75 2,655.01 2,655.01 0.0M
2021-12-28 2,645.92 2,655.75 2,645.92 2,655.75 0.0M
2021-12-25 2,639.58 2,645.92 2,639.58 2,645.92 0.0M
2021-12-24 2,639.58 2,645.92 2,639.58 2,645.92 0.0M
2021-12-23 2,629.52 2,639.58 2,629.52 2,639.58 0.0M
2021-12-22 2,616.66 2,629.52 2,616.66 2,629.52 0.0M
2021-12-21 2,623.23 2,623.23 2,616.66 2,616.66 0.0M
2021-12-18 2,631.84 2,631.84 2,623.23 2,623.23 0.0M
2021-12-17 2,638.42 2,638.42 2,631.84 2,631.84 0.0M
2021-12-16 2,623.78 2,638.42 2,623.78 2,638.42 0.0M
2021-12-15 2,631.35 2,631.35 2,623.78 2,623.78 0.0M
2021-12-14 2,638.32 2,638.32 2,631.35 2,631.35 0.0M
2021-12-11 2,628.96 2,638.32 2,628.96 2,638.32 0.0M
2021-12-10 2,635.07 2,635.07 2,628.96 2,628.96 0.0M
2021-12-09 2,631.55 2,635.07 2,631.55 2,635.07 0.0M
2021-12-08 2,610.82 2,631.55 2,610.82 2,631.55 0.0M
2021-12-07 2,595.47 2,610.82 2,595.47 2,610.82 0.0M
2021-12-04 2,606.59 2,606.59 2,595.47 2,595.47 0.0M
2021-12-03 2,594.18 2,606.59 2,594.18 2,606.59 0.0M
2021-12-02 2,611.10 2,611.10 2,594.18 2,594.18 0.0M
2021-12-01 2,625.22 2,625.22 2,611.10 2,611.10 0.0M
2021-11-30 2,602.92 2,625.22 2,602.92 2,625.22 0.0M
2021-11-27 2,635.08 2,635.08 2,602.92 2,602.92 0.0M
2021-11-26 2,630.71 2,635.08 2,630.71 2,635.08 0.0M
2021-11-25 2,630.71 2,635.08 2,630.71 2,635.08 0.0M
2021-11-24 2,630.86 2,630.86 2,630.71 2,630.71 0.0M
2021-11-23 2,633.50 2,633.50 2,630.86 2,630.86 0.0M
2021-11-20 2,634.12 2,634.12 2,633.50 2,633.50 0.0M
2021-11-19 2,633.46 2,634.12 2,633.46 2,634.12 0.0M
2021-11-18 2,636.36 2,636.36 2,633.46 2,633.46 0.0M
2021-11-17 2,634.00 2,636.36 2,634.00 2,636.36 0.0M
2021-11-16 2,634.27 2,634.27 2,634.00 2,634.00 0.0M
2021-11-13 2,628.58 2,634.27 2,628.58 2,634.27 0.0M
2021-11-12 2,627.27 2,628.58 2,627.27 2,628.58 0.0M
2021-11-11 2,632.05 2,632.05 2,627.27 2,627.27 0.0M
2021-11-10 2,632.14 2,632.14 2,632.05 2,632.05 0.0M
2021-11-09 2,633.57 2,633.57 2,632.14 2,632.14 0.0M
2021-11-06 2,633.51 2,633.57 2,633.51 2,633.57 0.0M
2021-11-05 2,631.65 2,633.51 2,631.65 2,633.51 0.0M
2021-11-04 2,626.09 2,631.65 2,626.09 2,631.65 0.0M
2021-11-03 2,622.76 2,626.09 2,622.76 2,626.09 0.0M
2021-11-02 2,621.48 2,622.76 2,621.48 2,622.76 0.0M
2021-10-30 2,618.22 2,621.48 2,618.22 2,621.48 0.0M
2021-10-29 2,613.23 2,618.22 2,613.23 2,618.22 0.0M
2021-10-28 2,617.27 2,617.27 2,613.23 2,613.23 0.0M
2021-10-27 2,616.93 2,617.27 2,616.93 2,617.27 0.0M
2021-10-26 2,610.66 2,616.93 2,610.66 2,616.93 0.0M
2021-10-23 2,611.98 2,611.98 2,610.66 2,610.66 0.0M
2021-10-22 2,609.05 2,611.98 2,609.05 2,611.98 0.0M
2021-10-21 2,606.40 2,609.05 2,606.40 2,609.05 0.0M
2021-10-20 2,598.64 2,606.40 2,598.64 2,606.40 0.0M
2021-10-19 2,597.32 2,598.64 2,597.32 2,598.64 0.0M
2021-10-16 2,590.90 2,597.32 2,590.90 2,597.32 0.0M
2021-10-15 2,574.30 2,590.90 2,574.30 2,590.90 0.0M
2021-10-14 2,565.29 2,574.30 2,565.29 2,574.30 0.0M
2021-10-13 2,566.42 2,566.42 2,565.29 2,565.29 0.0M
2021-10-12 2,577.35 2,577.35 2,566.42 2,566.42 0.0M
2021-10-09 2,576.12 2,577.35 2,576.12 2,577.35 0.0M
2021-10-08 2,566.30 2,576.12 2,566.30 2,576.12 0.0M
2021-10-07 2,561.07 2,566.30 2,561.07 2,566.30 0.0M
2021-10-06 2,551.63 2,561.07 2,551.63 2,561.07 0.0M
2021-10-05 2,564.62 2,564.62 2,551.63 2,551.63 0.0M
2021-10-02 2,553.99 2,564.62 2,553.99 2,564.62 0.0M
2021-10-01 2,561.10 2,561.10 2,553.99 2,553.99 0.0M
2021-09-30 2,558.87 2,561.10 2,558.87 2,561.10 0.0M
2021-09-29 2,583.79 2,583.79 2,558.87 2,558.87 0.0M
2021-09-28 2,592.91 2,592.91 2,583.79 2,583.79 0.0M
2021-09-25 2,586.93 2,592.91 2,586.93 2,592.91 0.0M
2021-09-24 2,573.50 2,586.93 2,573.50 2,586.93 0.0M
2021-09-23 2,554.30 2,573.50 2,554.30 2,573.50 0.0M
2021-09-22 2,553.80 2,554.30 2,553.80 2,554.30 0.0M
2021-09-21 2,573.68 2,573.68 2,553.80 2,553.80 0.0M
2021-09-18 2,587.14 2,587.14 2,573.68 2,573.68 0.0M
2021-09-17 2,586.85 2,587.14 2,586.85 2,587.14 0.0M
2021-09-16 2,579.10 2,586.85 2,579.10 2,586.85 0.0M
2021-09-15 2,582.40 2,582.40 2,579.10 2,579.10 0.0M
2021-09-14 2,578.63 2,582.40 2,578.63 2,582.40 0.0M
2021-09-11 2,584.84 2,584.84 2,578.63 2,578.63 0.0M
2021-09-10 2,589.95 2,589.95 2,584.84 2,584.84 0.0M
2021-09-09 2,590.59 2,590.59 2,589.95 2,589.95 0.0M
2021-09-08 2,595.75 2,595.75 2,590.59 2,590.59 0.0M
2021-09-04 2,595.61 2,595.75 2,595.61 2,595.75 0.0M
2021-09-03 2,594.80 2,595.61 2,594.80 2,595.61 0.0M
2021-09-02 2,594.19 2,594.80 2,594.19 2,594.80 0.0M
2021-09-01 2,594.85 2,594.85 2,594.19 2,594.19 0.0M
2021-08-31 2,590.66 2,594.85 2,590.66 2,594.85 0.0M
2021-08-28 2,581.66 2,590.66 2,581.66 2,590.66 0.0M
2021-08-27 2,587.47 2,587.47 2,581.66 2,581.66 0.0M
2021-08-26 2,584.19 2,587.47 2,584.19 2,587.47 0.0M
2021-08-25 2,584.64 2,584.64 2,584.19 2,584.19 0.0M
2021-08-24 2,573.20 2,584.64 2,573.20 2,584.64 0.0M
2021-08-21 2,564.63 2,573.20 2,564.63 2,573.20 0.0M
2021-08-20 2,563.75 2,564.63 2,563.75 2,564.63 0.0M
2021-08-19 2,575.15 2,575.15 2,563.75 2,563.75 0.0M
2021-08-18 2,583.73 2,583.73 2,575.15 2,575.15 0.0M
2021-08-17 2,581.99 2,583.73 2,581.99 2,583.73 0.0M
2021-08-14 2,580.12 2,581.99 2,580.12 2,581.99 0.0M
2021-08-13 2,577.13 2,580.12 2,577.13 2,580.12 0.0M
2021-08-12 2,573.80 2,577.13 2,573.80 2,577.13 0.0M
2021-08-11 2,573.74 2,573.80 2,573.74 2,573.80 0.0M
2021-08-10 2,575.34 2,575.34 2,573.74 2,573.74 0.0M
2021-08-07 2,572.52 2,575.34 2,572.52 2,575.34 0.0M
2021-08-06 2,566.22 2,572.52 2,566.22 2,572.52 0.0M
2021-08-05 2,568.64 2,568.64 2,566.22 2,566.22 0.0M
2021-08-04 2,561.22 2,568.64 2,561.22 2,568.64 0.0M
2021-08-03 2,564.23 2,564.23 2,561.22 2,561.22 0.0M
2021-07-31 2,566.52 2,566.52 2,564.23 2,564.23 0.0M
2021-07-30 2,568.44 2,568.44 2,566.52 2,566.52 0.0M
2021-07-29 2,557.64 2,568.44 2,557.64 2,568.44 0.0M
2021-07-28 2,567.11 2,567.11 2,557.64 2,557.64 0.0M
2021-07-27 2,565.08 2,567.11 2,565.08 2,567.11 0.0M
2021-07-24 2,556.66 2,565.08 2,556.66 2,565.08 0.0M
2021-07-23 2,553.49 2,556.66 2,553.49 2,556.66 0.0M
2021-07-22 2,543.40 2,553.49 2,543.40 2,553.49 0.0M
2021-07-21 2,525.55 2,543.40 2,525.55 2,543.40 0.0M
2021-07-20 2,543.54 2,543.54 2,525.55 2,525.55 0.0M
2021-07-17 2,551.05 2,551.05 2,543.54 2,543.54 0.0M
2021-07-16 2,555.38 2,555.38 2,551.05 2,551.05 0.0M
2021-07-15 2,555.03 2,555.38 2,555.03 2,555.38 0.0M
2021-07-14 2,560.08 2,560.08 2,555.03 2,555.03 0.0M
2021-07-13 2,555.58 2,560.08 2,555.58 2,560.08 0.0M
2021-07-10 2,541.04 2,555.58 2,541.04 2,555.58 0.0M
2021-07-09 2,552.82 2,552.82 2,541.04 2,541.04 0.0M
2021-07-08 2,548.02 2,552.82 2,548.02 2,552.82 0.0M
2021-07-07 2,552.32 2,552.32 2,548.02 2,548.02 0.0M
2021-07-03 2,544.15 2,552.32 2,544.15 2,552.32 0.0M
2021-07-02 2,540.74 2,544.15 2,540.74 2,544.15 0.0M
2021-07-01 2,541.37 2,541.37 2,540.74 2,540.74 0.0M
2021-06-30 2,541.50 2,541.50 2,541.37 2,541.37 0.0M
2021-06-29 2,541.25 2,541.50 2,541.25 2,541.50 0.0M
2021-06-26 2,541.45 2,541.45 2,541.25 2,541.25 0.0M
2021-06-25 2,541.05 2,541.45 2,541.05 2,541.45 0.0M
2021-06-24 2,541.15 2,541.15 2,541.05 2,541.05 0.0M
2021-06-23 2,541.27 2,541.27 2,541.15 2,541.15 0.0M
2021-06-22 2,540.13 2,541.27 2,540.13 2,541.27 0.0M
2021-06-19 2,540.53 2,540.53 2,540.13 2,540.13 0.0M
2021-06-18 2,540.10 2,540.53 2,540.10 2,540.53 0.0M
2021-06-17 2,540.51 2,540.51 2,540.10 2,540.10 0.0M
2021-06-16 2,540.94 2,540.94 2,540.51 2,540.51 0.0M
2021-06-15 2,537.69 2,540.94 2,537.69 2,540.94 0.0M
2021-06-12 2,540.83 2,540.83 2,537.69 2,537.69 0.0M
2021-06-11 2,539.36 2,540.83 2,539.36 2,540.83 0.0M
2021-06-10 2,540.00 2,540.00 2,539.36 2,539.36 0.0M
2021-06-09 2,539.88 2,540.00 2,539.88 2,540.00 0.0M
2021-06-08 2,539.41 2,539.88 2,539.41 2,539.88 0.0M
2021-06-05 2,538.88 2,539.41 2,538.88 2,539.41 0.0M
2021-06-04 2,539.11 2,539.11 2,538.88 2,538.88 0.0M
2021-06-03 2,538.93 2,539.11 2,538.93 2,539.11 0.0M
2021-06-02 2,539.01 2,539.01 2,538.93 2,538.93 0.0M
2021-05-29 2,538.02 2,539.01 2,538.02 2,539.01 0.0M
2021-05-28 2,538.73 2,538.73 2,538.02 2,538.02 0.0M
2021-05-27 2,537.87 2,538.73 2,537.87 2,538.73 0.0M
2021-05-26 2,538.00 2,538.00 2,537.87 2,537.87 0.0M
2021-05-25 2,535.73 2,538.00 2,535.73 2,538.00 0.0M
2021-05-22 2,535.56 2,535.73 2,535.56 2,535.73 0.0M
2021-05-21 2,533.92 2,535.56 2,533.92 2,535.56 0.0M
2021-05-20 2,533.89 2,533.92 2,533.89 2,533.92 0.0M
2021-05-19 2,535.39 2,535.39 2,533.89 2,533.89 0.0M
2021-05-18 2,535.77 2,535.77 2,535.39 2,535.39 0.0M
2021-05-15 2,532.00 2,535.77 2,532.00 2,535.77 0.0M
2021-05-14 2,526.74 2,532.00 2,526.74 2,532.00 0.0M
2021-05-13 2,533.43 2,533.43 2,526.74 2,526.74 0.0M
2021-05-12 2,534.29 2,534.29 2,533.43 2,533.43 0.0M
2021-05-11 2,536.17 2,536.17 2,534.29 2,534.29 0.0M
2021-05-08 2,534.55 2,536.17 2,534.55 2,536.17 0.0M
2021-05-07 2,532.60 2,534.55 2,532.60 2,534.55 0.0M
2021-05-06 2,533.57 2,533.57 2,532.60 2,532.60 0.0M
2021-05-05 2,532.98 2,533.57 2,532.98 2,533.57 0.0M
2021-05-04 2,532.69 2,532.98 2,532.69 2,532.98 0.0M
2021-05-01 2,534.79 2,534.79 2,532.69 2,532.69 0.0M
2021-04-30 2,533.56 2,534.79 2,533.56 2,534.79 0.0M
2021-04-29 2,533.53 2,533.53 2,533.53 2,533.53 0.0M
2021-04-28 2,532.78 2,533.53 2,532.78 2,533.53 0.0M
2021-04-27 2,532.53 2,532.78 2,532.53 2,532.78 0.0M
2021-04-24 2,529.12 2,532.53 2,529.12 2,532.53 0.0M
2021-04-23 2,531.03 2,531.03 2,529.12 2,529.12 0.0M
2021-04-22 2,530.16 2,531.03 2,530.16 2,531.03 0.0M
2021-04-21 2,530.60 2,530.60 2,530.16 2,530.16 0.0M
2021-04-20 2,530.92 2,530.92 2,530.60 2,530.60 0.0M
2021-04-17 2,530.23 2,530.92 2,530.23 2,530.92 0.0M
2021-04-16 2,528.75 2,530.23 2,528.75 2,530.23 0.0M
2021-04-15 2,530.98 2,530.98 2,528.75 2,528.75 0.0M
2021-04-14 2,529.28 2,530.98 2,529.28 2,530.98 0.0M
2021-04-13 2,527.62 2,529.28 2,527.62 2,529.28 0.0M
2021-04-10 2,528.61 2,528.61 2,527.62 2,527.62 0.0M
2021-04-09 2,526.01 2,528.61 2,526.01 2,528.61 0.0M
2021-04-08 2,526.52 2,526.52 2,526.01 2,526.01 0.0M
2021-04-07 2,524.26 2,526.52 2,524.26 2,526.52 0.0M
2021-04-06 2,524.40 2,524.40 2,524.26 2,524.26 0.0M
2021-04-03 2,519.58 2,524.40 2,519.58 2,524.40 0.0M
2021-04-02 2,519.58 2,524.40 2,519.58 2,524.40 0.0M
2021-04-01 2,517.10 2,519.58 2,517.10 2,519.58 0.0M
2021-03-31 2,514.47 2,517.10 2,514.47 2,517.10 0.0M
2021-03-30 2,516.95 2,516.95 2,514.47 2,514.47 0.0M
2021-03-27 2,511.04 2,516.95 2,511.04 2,516.95 0.0M
2021-03-26 2,506.67 2,511.04 2,506.67 2,511.04 0.0M
2021-03-25 2,509.86 2,509.86 2,506.67 2,506.67 0.0M
2021-03-24 2,510.80 2,510.80 2,509.86 2,509.86 0.0M
2021-03-23 2,506.36 2,510.80 2,506.36 2,510.80 0.0M
2021-03-20 2,505.34 2,506.36 2,505.34 2,506.36 0.0M
2021-03-19 2,512.44 2,512.44 2,505.34 2,505.34 0.0M
2021-03-18 2,507.36 2,512.44 2,507.36 2,512.44 0.0M
2021-03-17 2,504.73 2,507.36 2,504.73 2,507.36 0.0M
2021-03-16 2,502.11 2,504.73 2,502.11 2,504.73 0.0M
2021-03-13 2,499.82 2,502.11 2,499.82 2,502.11 0.0M
2021-03-12 2,494.17 2,499.82 2,494.17 2,499.82 0.0M
2021-03-11 2,493.00 2,494.17 2,493.00 2,494.17 0.0M
2021-03-10 2,487.94 2,493.00 2,487.94 2,493.00 0.0M
2021-03-09 2,488.30 2,488.30 2,487.94 2,487.94 0.0M
2021-03-06 2,476.19 2,488.30 2,476.19 2,488.30 0.0M
2021-03-05 2,482.03 2,482.03 2,476.19 2,476.19 0.0M
2021-03-04 2,490.58 2,490.58 2,482.03 2,482.03 0.0M
2021-03-03 2,492.31 2,492.31 2,490.58 2,490.58 0.0M
2021-03-02 2,478.49 2,492.31 2,478.49 2,492.31 0.0M
2021-02-27 2,474.76 2,478.49 2,474.76 2,478.49 0.0M
2021-02-26 2,494.39 2,494.39 2,474.76 2,474.76 0.0M
2021-02-25 2,487.56 2,494.39 2,487.56 2,494.39 0.0M
2021-02-24 2,484.64 2,487.56 2,484.64 2,487.56 0.0M
2021-02-23 2,485.96 2,485.96 2,484.64 2,484.64 0.0M
2021-02-20 2,486.53 2,486.53 2,485.96 2,485.96 0.0M
2021-02-19 2,489.47 2,489.47 2,486.53 2,486.53 0.0M
2021-02-18 2,492.11 2,492.11 2,489.47 2,489.47 0.0M
2021-02-17 2,490.02 2,492.11 2,490.02 2,492.11 0.0M
2021-02-13 2,486.90 2,490.02 2,486.90 2,490.02 0.0M
2021-02-12 2,483.05 2,486.90 2,483.05 2,486.90 0.0M
2021-02-11 2,481.62 2,483.05 2,481.62 2,483.05 0.0M
2021-02-10 2,486.68 2,486.68 2,481.62 2,481.62 0.0M
2021-02-09 2,476.77 2,486.68 2,476.77 2,486.68 0.0M
2021-02-06 2,478.76 2,478.76 2,476.77 2,476.77 0.0M
2021-02-05 2,472.12 2,478.76 2,472.12 2,478.76 0.0M
2021-02-04 2,468.64 2,472.12 2,468.64 2,472.12 0.0M
2021-02-03 2,455.95 2,468.64 2,455.95 2,468.64 0.0M
2021-02-02 2,444.18 2,455.95 2,444.18 2,455.95 0.0M
2021-01-30 2,457.98 2,457.98 2,444.18 2,444.18 0.0M
2021-01-29 2,440.05 2,457.98 2,440.05 2,457.98 0.0M
2021-01-28 2,477.80 2,477.80 2,440.05 2,440.05 0.0M
2021-01-27 2,477.26 2,477.80 2,477.26 2,477.80 0.0M
2021-01-26 2,474.70 2,477.26 2,474.70 2,477.26 0.0M
2021-01-23 2,477.01 2,477.01 2,474.70 2,474.70 0.0M
2021-01-22 2,475.48 2,477.01 2,475.48 2,477.01 0.0M
2021-01-21 2,468.57 2,475.48 2,468.57 2,475.48 0.0M
2021-01-20 2,467.45 2,468.57 2,467.45 2,468.57 0.0M
2021-01-16 2,470.37 2,470.37 2,467.45 2,467.45 0.0M
2021-01-15 2,469.65 2,470.37 2,469.65 2,470.37 0.0M
2021-01-14 2,464.93 2,469.65 2,464.93 2,469.65 0.0M
2021-01-13 2,469.75 2,469.75 2,464.93 2,464.93 0.0M
2021-01-12 2,471.88 2,471.88 2,469.75 2,469.75 0.0M
2021-01-09 2,468.47 2,471.88 2,468.47 2,471.88 0.0M
2021-01-08 2,462.85 2,468.47 2,462.85 2,468.47 0.0M
2021-01-07 2,457.20 2,462.85 2,457.20 2,462.85 0.0M
2021-01-06 2,451.30 2,457.20 2,451.30 2,457.20 0.0M
2021-01-05 2,462.69 2,462.69 2,451.30 2,451.30 0.0M
2021-01-02 2,463.05 2,463.05 2,462.69 2,462.69 0.0M
2021-01-01 2,463.05 2,463.05 2,462.69 2,462.69 0.0M