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
2023-12-30 3,190.70 3,190.70 3,185.42 3,185.42 0.0M
2023-12-29 3,190.67 3,190.70 3,190.67 3,190.70 0.0M
2023-12-28 3,185.12 3,190.67 3,185.12 3,190.67 0.0M
2023-12-27 3,175.53 3,185.12 3,175.53 3,185.12 0.0M
2023-12-23 3,169.28 3,175.53 3,169.28 3,175.53 0.0M
2023-12-22 3,148.99 3,169.28 3,148.99 3,169.28 0.0M
2023-12-21 3,176.93 3,176.93 3,148.99 3,148.99 0.0M
2023-12-20 3,166.82 3,176.93 3,166.82 3,176.93 0.0M
2023-12-19 3,159.35 3,166.82 3,159.35 3,166.82 0.0M
2023-12-16 3,157.76 3,159.35 3,157.76 3,159.35 0.0M
2023-12-15 3,154.13 3,157.76 3,154.13 3,157.76 0.0M
2023-12-14 3,124.46 3,154.13 3,124.46 3,154.13 0.0M
2023-12-13 3,113.69 3,124.46 3,113.69 3,124.46 0.0M
2023-12-12 3,104.91 3,113.69 3,104.91 3,113.69 0.0M
2023-12-09 3,094.63 3,104.91 3,094.63 3,104.91 0.0M
2023-12-08 3,080.17 3,094.63 3,080.17 3,094.63 0.0M
2023-12-07 3,088.66 3,088.66 3,080.17 3,080.17 0.0M
2023-12-06 3,087.19 3,088.66 3,087.19 3,088.66 0.0M
2023-12-05 3,100.04 3,100.04 3,087.19 3,087.19 0.0M
2023-12-02 3,084.55 3,100.04 3,084.55 3,100.04 0.0M
2023-12-01 3,077.43 3,084.55 3,077.43 3,084.55 0.0M
2023-11-30 3,078.94 3,078.94 3,077.43 3,077.43 0.0M
2023-11-29 3,077.30 3,078.94 3,077.30 3,078.94 0.0M
2023-11-28 3,079.50 3,079.50 3,077.30 3,077.30 0.0M
2023-11-25 3,076.64 3,079.50 3,076.64 3,079.50 0.0M
2023-11-23 3,068.76 3,076.64 3,068.76 3,076.64 0.0M
2023-11-22 3,073.39 3,073.39 3,068.76 3,068.76 0.0M
2023-11-21 3,059.01 3,073.39 3,059.01 3,073.39 0.0M
2023-11-18 3,054.72 3,059.01 3,054.72 3,059.01 0.0M
2023-11-17 3,050.15 3,054.72 3,050.15 3,054.72 0.0M
2023-11-16 3,049.64 3,050.15 3,049.64 3,050.15 0.0M
2023-11-15 3,011.22 3,049.64 3,011.22 3,049.64 0.0M
2023-11-14 3,012.84 3,012.84 3,011.22 3,011.22 0.0M
2023-11-11 2,986.09 3,012.84 2,986.09 3,012.84 0.0M
2023-11-10 2,995.88 2,995.88 2,986.09 2,986.09 0.0M
2023-11-09 2,996.11 2,996.11 2,995.88 2,995.88 0.0M
2023-11-08 2,989.50 2,996.11 2,989.50 2,996.11 0.0M
2023-11-07 2,988.62 2,989.50 2,988.62 2,989.50 0.0M
2023-11-04 2,968.28 2,988.62 2,968.28 2,988.62 0.0M
2023-11-03 2,935.56 2,968.28 2,935.56 2,968.28 0.0M
2023-11-02 2,914.96 2,935.56 2,914.96 2,935.56 0.0M
2023-11-01 2,907.89 2,914.96 2,907.89 2,914.96 0.0M
2023-10-31 2,883.11 2,907.89 2,883.11 2,907.89 0.0M
2023-10-28 2,891.12 2,891.12 2,883.11 2,883.11 0.0M
2023-10-27 2,921.05 2,921.05 2,891.12 2,891.12 0.0M
2023-10-26 2,942.33 2,942.33 2,921.05 2,921.05 0.0M
2023-10-25 2,928.07 2,942.33 2,928.07 2,942.33 0.0M
2023-10-24 2,926.43 2,928.07 2,926.43 2,928.07 0.0M
2023-10-21 2,944.67 2,944.67 2,926.43 2,926.43 0.0M
2023-10-20 2,967.65 2,967.65 2,944.67 2,944.67 0.0M
2023-10-19 2,988.36 2,988.36 2,967.65 2,967.65 0.0M
2023-10-18 2,992.11 2,992.11 2,988.36 2,988.36 0.0M
2023-10-17 2,968.95 2,992.11 2,968.95 2,992.11 0.0M
2023-10-14 2,979.77 2,979.77 2,968.95 2,968.95 0.0M
2023-10-13 2,995.26 2,995.26 2,979.77 2,979.77 0.0M
2023-10-12 2,983.36 2,995.26 2,983.36 2,995.26 0.0M
2023-10-11 2,974.05 2,983.36 2,974.05 2,983.36 0.0M
2023-10-10 2,963.97 2,974.05 2,963.97 2,974.05 0.0M
2023-10-07 2,938.37 2,963.97 2,938.37 2,963.97 0.0M
2023-10-06 2,939.87 2,939.87 2,938.37 2,938.37 0.0M
2023-10-05 2,927.84 2,939.87 2,927.84 2,939.87 0.0M
2023-10-04 2,952.59 2,952.59 2,927.84 2,927.84 0.0M
2023-10-03 2,952.29 2,952.59 2,952.29 2,952.59 0.0M
2023-09-30 2,954.07 2,954.07 2,952.29 2,952.29 0.0M
2023-09-29 2,946.75 2,954.07 2,946.75 2,954.07 0.0M
2023-09-28 2,942.44 2,946.75 2,942.44 2,946.75 0.0M
2023-09-27 2,976.88 2,976.88 2,942.44 2,942.44 0.0M
2023-09-26 2,964.57 2,976.88 2,964.57 2,976.88 0.0M
2023-09-23 2,966.25 2,966.25 2,964.57 2,964.57 0.0M
2023-09-22 2,994.62 2,994.62 2,966.25 2,966.25 0.0M
2023-09-21 3,015.32 3,015.32 2,994.62 2,994.62 0.0M
2023-09-20 3,019.58 3,019.58 3,015.32 3,015.32 0.0M
2023-09-19 3,019.29 3,019.58 3,019.29 3,019.58 0.0M
2023-09-16 3,042.66 3,042.66 3,019.29 3,019.29 0.0M
2023-09-15 3,024.61 3,042.66 3,024.61 3,042.66 0.0M
2023-09-14 3,021.78 3,024.61 3,021.78 3,024.61 0.0M
2023-09-13 3,048.94 3,048.94 3,021.78 3,021.78 0.0M
2023-09-12 3,048.94 3,048.94 3,031.74 3,031.74 0.0M
2023-09-09 3,015.99 3,048.94 3,015.99 3,048.94 0.0M
2023-09-08 3,020.73 3,020.73 3,015.99 3,015.99 0.0M
2023-09-07 3,033.27 3,033.27 3,020.73 3,020.73 0.0M
2023-09-06 3,041.69 3,041.69 3,033.27 3,033.27 0.0M
2023-09-02 3,038.69 3,041.69 3,038.69 3,041.69 0.0M
2023-09-01 3,041.34 3,041.34 3,038.69 3,038.69 0.0M
2023-08-31 3,069.37 3,069.37 3,041.34 3,041.34 0.0M
2023-08-30 3,005.53 3,069.37 3,005.53 3,069.37 0.0M
2023-08-29 2,992.51 3,005.53 2,992.51 3,005.53 0.0M
2023-08-26 2,976.98 2,992.51 2,976.98 2,992.51 0.0M
2023-08-25 3,009.28 3,009.28 2,976.98 2,976.98 0.0M
2023-08-24 2,983.02 3,009.28 2,983.02 3,009.28 0.0M
2023-08-23 2,986.69 2,986.69 2,983.02 2,983.02 0.0M
2023-08-22 3,003.77 3,003.77 2,986.69 2,986.69 0.0M
2023-08-19 2,972.31 3,003.77 2,972.31 3,003.77 0.0M
2023-08-18 2,989.29 2,989.29 2,972.31 2,972.31 0.0M
2023-08-17 3,001.70 3,001.70 2,989.29 2,989.29 0.0M
2023-08-16 3,024.62 3,024.62 3,001.70 3,001.70 0.0M
2023-08-15 3,015.28 3,024.62 3,015.28 3,024.62 0.0M
2023-08-12 3,014.20 3,015.28 3,014.20 3,015.28 0.0M
2023-08-11 3,017.13 3,017.13 3,014.20 3,014.20 0.0M
2023-08-10 3,026.75 3,026.75 3,017.13 3,017.13 0.0M
2023-08-09 3,035.82 3,035.82 3,026.75 3,026.75 0.0M
2023-08-08 3,019.41 3,035.82 3,019.41 3,035.82 0.0M
2023-08-05 3,031.73 3,031.73 3,019.41 3,019.41 0.0M
2023-08-04 3,032.44 3,032.44 3,031.73 3,031.73 0.0M
2023-08-03 3,057.58 3,057.58 3,032.44 3,032.44 0.0M
2023-08-02 3,063.44 3,063.44 3,057.58 3,057.58 0.0M
2023-08-01 3,059.81 3,063.44 3,059.81 3,063.44 0.0M
2023-07-29 3,042.92 3,059.81 3,042.92 3,059.81 0.0M
2023-07-28 3,055.04 3,055.04 3,042.92 3,042.92 0.0M
2023-07-27 3,056.59 3,056.59 3,055.04 3,055.04 0.0M
2023-07-26 3,046.91 3,056.59 3,046.91 3,056.59 0.0M
2023-07-25 3,037.64 3,046.91 3,037.64 3,046.91 0.0M
2023-07-22 3,037.58 3,037.64 3,037.58 3,037.64 0.0M
2023-07-21 3,047.79 3,047.79 3,037.58 3,037.58 0.0M
2023-07-20 3,044.93 3,047.79 3,044.93 3,047.79 0.0M
2023-07-19 3,031.65 3,044.93 3,031.65 3,044.93 0.0M
2023-07-18 3,026.35 3,031.65 3,026.35 3,031.65 0.0M
2023-07-15 3,026.41 3,026.41 3,026.35 3,026.35 0.0M
2023-07-14 3,012.32 3,026.41 3,012.32 3,026.41 0.0M
2023-07-13 2,995.05 3,012.32 2,995.05 3,012.32 0.0M
2023-07-12 2,984.81 2,995.05 2,984.81 2,995.05 0.0M
2023-07-11 2,982.37 2,984.81 2,982.37 2,984.81 0.0M
2023-07-08 2,981.87 2,982.37 2,981.87 2,982.37 0.0M
2023-07-07 2,996.74 2,996.74 2,981.87 2,981.87 0.0M
2023-07-06 2,998.83 2,998.83 2,996.74 2,996.74 0.0M
2023-07-04 2,987.09 2,998.83 2,987.09 2,998.83 0.0M
2023-07-01 2,953.76 2,987.09 2,953.76 2,987.09 0.0M
2023-06-30 2,953.04 2,953.76 2,953.04 2,953.76 0.0M
2023-06-29 2,937.10 2,953.04 2,937.10 2,953.04 0.0M
2023-06-28 2,918.22 2,937.10 2,918.22 2,937.10 0.0M
2023-06-27 2,917.26 2,918.22 2,917.26 2,918.22 0.0M
2023-06-24 2,936.83 2,936.83 2,917.26 2,917.26 0.0M
2023-06-23 2,931.03 2,936.83 2,931.03 2,936.83 0.0M
2023-06-22 2,937.49 2,937.49 2,931.03 2,931.03 0.0M
2023-06-21 2,951.46 2,951.46 2,937.49 2,937.49 0.0M
2023-06-17 2,951.80 2,951.80 2,951.46 2,951.46 0.0M
2023-06-16 2,928.15 2,951.80 2,928.15 2,951.80 0.0M
2023-06-15 2,922.22 2,928.15 2,922.22 2,928.15 0.0M
2023-06-14 2,904.99 2,922.22 2,904.99 2,922.22 0.0M
2023-06-13 2,884.64 2,904.99 2,884.64 2,904.99 0.0M
2023-06-10 2,877.53 2,884.64 2,877.53 2,884.64 0.0M
2023-06-09 2,862.68 2,877.53 2,862.68 2,877.53 0.0M
2023-06-08 2,872.82 2,872.82 2,862.68 2,862.68 0.0M
2023-06-07 2,864.79 2,872.82 2,864.79 2,872.82 0.0M
2023-06-06 2,867.67 2,867.67 2,864.79 2,864.79 0.0M
2023-06-03 2,833.10 2,867.67 2,833.10 2,867.67 0.0M
2023-06-02 2,806.51 2,833.10 2,806.51 2,833.10 0.0M
2023-06-01 2,822.46 2,822.46 2,806.51 2,806.51 0.0M
2023-05-31 2,824.17 2,824.17 2,822.46 2,822.46 0.0M
2023-05-27 2,787.54 2,824.17 2,787.54 2,824.17 0.0M
2023-05-26 2,770.65 2,787.54 2,770.65 2,787.54 0.0M
2023-05-25 2,786.34 2,786.34 2,770.65 2,770.65 0.0M
2023-05-24 2,814.50 2,814.50 2,786.34 2,786.34 0.0M
2023-05-23 2,814.64 2,814.64 2,810.37 2,814.50 0.0M
2023-05-20 2,814.64 2,814.64 2,810.37 2,810.37 0.0M
2023-05-19 2,790.59 2,814.64 2,790.59 2,814.64 0.0M
2023-05-18 2,765.99 2,790.59 2,765.99 2,790.59 0.0M
2023-05-17 2,779.02 2,779.02 2,765.99 2,765.99 0.0M
2023-05-16 2,769.79 2,779.02 2,769.79 2,779.02 0.0M
2023-05-13 2,774.86 2,774.86 2,769.79 2,769.79 0.0M
2023-05-12 2,781.22 2,781.22 2,774.86 2,774.86 0.0M
2023-05-11 2,771.13 2,781.22 2,771.13 2,781.22 0.0M
2023-05-10 2,779.90 2,779.90 2,771.13 2,771.13 0.0M
2023-05-09 2,778.59 2,779.90 2,778.59 2,779.90 0.0M
2023-05-06 2,735.85 2,778.59 2,735.85 2,778.59 0.0M
2023-05-05 2,758.37 2,758.37 2,735.85 2,735.85 0.0M
2023-05-04 2,770.05 2,770.05 2,758.37 2,758.37 0.0M
2023-05-03 2,796.55 2,796.55 2,770.05 2,770.05 0.0M
2023-05-02 2,798.85 2,798.85 2,796.55 2,796.55 0.0M
2023-04-29 2,779.47 2,798.85 2,779.47 2,798.85 0.0M
2023-04-28 2,738.68 2,779.47 2,738.68 2,779.47 0.0M
2023-04-27 2,750.30 2,750.30 2,738.68 2,738.68 0.0M
2023-04-26 2,778.49 2,778.49 2,750.30 2,750.30 0.0M
2023-04-25 2,777.76 2,778.49 2,777.76 2,778.49 0.0M
2023-04-22 2,777.36 2,777.76 2,777.36 2,777.76 0.0M
2023-04-21 2,784.62 2,784.62 2,777.36 2,777.36 0.0M
2023-04-20 2,786.76 2,786.76 2,784.62 2,784.62 0.0M
2023-04-19 2,785.22 2,786.76 2,785.22 2,786.76 0.0M
2023-04-18 2,777.72 2,785.22 2,777.72 2,785.22 0.0M
2023-04-15 2,780.00 2,780.00 2,777.72 2,777.72 0.0M
2023-04-14 2,754.18 2,780.00 2,754.18 2,780.00 0.0M
2023-04-13 2,763.82 2,763.82 2,754.18 2,754.18 0.0M
2023-04-12 2,764.30 2,764.30 2,763.82 2,763.82 0.0M
2023-04-11 2,759.95 2,764.30 2,759.95 2,764.30 0.0M
2023-04-07 2,751.61 2,759.95 2,751.61 2,759.95 0.0M
2023-04-06 2,756.98 2,756.98 2,751.61 2,751.61 0.0M
2023-04-05 2,767.27 2,767.27 2,756.98 2,756.98 0.0M
2023-04-04 2,759.50 2,767.27 2,759.50 2,767.27 0.0M
2023-04-01 2,730.19 2,759.50 2,730.19 2,759.50 0.0M
2023-03-31 2,719.60 2,730.19 2,719.60 2,730.19 0.0M
2023-03-30 2,694.07 2,719.60 2,694.07 2,719.60 0.0M
2023-03-29 2,698.14 2,698.14 2,694.07 2,694.07 0.0M
2023-03-28 2,696.04 2,698.14 2,696.04 2,698.14 0.0M
2023-03-25 2,682.49 2,696.04 2,682.49 2,696.04 0.0M
2023-03-24 2,680.17 2,682.49 2,680.17 2,682.49 0.0M
2023-03-23 2,708.00 2,708.00 2,680.17 2,680.17 0.0M
2023-03-22 2,684.01 2,708.00 2,684.01 2,708.00 0.0M
2023-03-21 2,669.05 2,684.01 2,669.05 2,684.01 0.0M
2023-03-18 2,686.04 2,686.04 2,669.05 2,669.05 0.0M
2023-03-17 2,654.81 2,686.04 2,654.81 2,686.04 0.0M
2023-03-16 2,663.94 2,663.94 2,654.81 2,654.81 0.0M
2023-03-15 2,643.45 2,663.94 2,643.45 2,663.94 0.0M
2023-03-14 2,640.05 2,643.45 2,640.05 2,643.45 0.0M
2023-03-11 2,663.69 2,663.69 2,640.05 2,640.05 0.0M
2023-03-10 2,697.93 2,697.93 2,663.69 2,663.69 0.0M
2023-03-09 2,694.76 2,697.93 2,694.76 2,697.93 0.0M
2023-03-08 2,724.31 2,724.31 2,694.76 2,694.76 0.0M
2023-03-07 2,720.72 2,724.31 2,720.72 2,724.31 0.0M
2023-03-04 2,693.09 2,720.72 2,693.09 2,720.72 0.0M
2023-03-03 2,680.88 2,693.09 2,680.88 2,693.09 0.0M
2023-03-02 2,685.47 2,685.47 2,680.88 2,680.88 0.0M
2023-03-01 2,695.87 2,695.87 2,685.47 2,685.47 0.0M
2023-02-28 2,688.51 2,695.87 2,688.51 2,695.87 0.0M
2023-02-25 2,707.18 2,707.18 2,688.51 2,688.51 0.0M
2023-02-24 2,698.93 2,707.18 2,698.93 2,707.18 0.0M
2023-02-23 2,700.68 2,700.68 2,698.93 2,698.93 0.0M
2023-02-22 2,734.21 2,734.21 2,700.68 2,700.68 0.0M
2023-02-18 2,737.73 2,737.73 2,734.21 2,734.21 0.0M
2023-02-17 2,758.61 2,758.61 2,737.73 2,737.73 0.0M
2023-02-16 2,757.63 2,758.61 2,757.63 2,758.61 0.0M
2023-02-15 2,756.13 2,757.63 2,756.13 2,757.63 0.0M
2023-02-14 2,735.69 2,756.13 2,735.69 2,756.13 0.0M
2023-02-11 2,733.11 2,735.69 2,733.11 2,735.69 0.0M
2023-02-10 2,751.18 2,751.18 2,733.11 2,733.11 0.0M
2023-02-09 2,759.54 2,759.54 2,751.18 2,751.18 0.0M
2023-02-08 2,745.91 2,759.54 2,745.91 2,759.54 0.0M
2023-02-07 2,751.56 2,751.56 2,745.91 2,745.91 0.0M
2023-02-04 2,771.52 2,771.52 2,751.56 2,751.56 0.0M
2023-02-03 2,752.29 2,771.52 2,752.29 2,771.52 0.0M
2023-02-02 2,728.42 2,752.29 2,728.42 2,752.29 0.0M
2023-02-01 2,702.98 2,728.42 2,702.98 2,728.42 0.0M
2023-01-31 2,727.17 2,727.17 2,702.98 2,702.98 0.0M
2023-01-28 2,719.46 2,727.17 2,719.46 2,727.17 0.0M
2023-01-27 2,702.15 2,719.46 2,702.15 2,719.46 0.0M
2023-01-26 2,705.75 2,705.75 2,702.15 2,702.15 0.0M
2023-01-25 2,701.96 2,705.75 2,701.96 2,705.75 0.0M
2023-01-24 2,681.41 2,701.96 2,681.41 2,701.96 0.0M
2023-01-21 2,654.02 2,681.41 2,654.02 2,681.41 0.0M
2023-01-20 2,665.31 2,665.31 2,654.02 2,654.02 0.0M
2023-01-19 2,689.86 2,689.86 2,665.31 2,665.31 0.0M
2023-01-18 2,690.06 2,690.06 2,689.86 2,689.86 0.0M
2023-01-14 2,682.57 2,690.06 2,682.57 2,690.06 0.0M
2023-01-13 2,676.57 2,682.57 2,676.57 2,682.57 0.0M
2023-01-12 2,657.82 2,676.57 2,657.82 2,676.57 0.0M
2023-01-11 2,643.86 2,657.82 2,643.86 2,657.82 0.0M
2023-01-10 2,649.17 2,649.17 2,643.86 2,643.86 0.0M
2023-01-07 2,608.18 2,649.17 2,608.18 2,649.17 0.0M
2023-01-06 2,628.03 2,628.03 2,608.18 2,608.18 0.0M
2023-01-05 2,613.20 2,628.03 2,613.20 2,628.03 0.0M
2023-01-04 2,619.08 2,619.08 2,613.20 2,613.20 0.0M