CBOE S

SPRF05
🏛️ 미국 →
3,386.49
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
2025-09-29 3,388.07 3,388.78 3,385.11 3,386.49 0.0M
2025-09-26 3,379.70 3,384.86 3,378.51 3,384.71 0.0M
2025-09-25 3,376.54 3,379.73 3,373.59 3,377.76 0.0M
2025-09-24 3,383.14 3,383.14 3,377.41 3,380.08 0.0M
2025-09-22 3,383.61 3,386.25 3,383.07 3,385.75 0.0M
2025-09-20 3,383.02 3,383.22 3,382.15 3,382.34 0.0M
2025-09-19 3,383.02 3,384.03 3,380.25 3,383.78 0.0M
2025-09-18 3,378.15 3,381.01 3,372.34 3,378.29 0.0M
2025-09-17 3,379.20 3,379.57 3,376.72 3,377.01 0.0M
2025-09-16 3,379.06 3,379.82 3,377.45 3,378.52 0.0M
2025-09-13 3,375.85 3,377.07 3,374.93 3,375.28 0.0M
2025-09-12 3,372.45 3,376.39 3,372.45 3,375.95 0.0M
2025-09-11 3,370.58 3,372.71 3,367.84 3,369.64 0.0M
2025-09-10 3,366.54 3,367.98 3,363.96 3,367.33 0.0M
2025-09-09 3,364.50 3,367.29 3,364.40 3,365.88 0.0M
2025-09-07 3,365.46 3,361.96 3,361.96 3,361.96 0.0M
2025-09-06 3,365.46 3,368.46 3,356.28 3,361.96 0.0M
2025-09-05 3,355.84 3,362.53 3,355.23 3,362.39 0.0M
2025-09-04 3,352.11 3,354.76 3,350.33 3,354.65 0.0M
2025-09-03 3,340.44 3,348.79 3,339.76 3,348.52 0.0M
2025-08-30 3,356.63 3,357.15 3,351.13 3,353.19 0.0M
2025-08-29 3,357.01 3,358.63 3,353.73 3,358.20 0.0M
2025-08-28 3,351.71 3,355.65 3,351.71 3,354.83 0.0M
2025-08-27 3,348.16 3,353.11 3,348.16 3,352.92 0.0M
2025-08-26 3,351.75 3,353.85 3,348.81 3,348.99 0.0M
2025-08-23 3,338.40 3,353.74 3,338.40 3,352.33 0.0M
2025-08-22 3,336.10 3,339.25 3,332.88 3,335.85 0.0M
2025-08-21 3,341.52 3,341.75 3,332.59 3,340.21 0.0M
2025-08-20 3,346.92 3,348.61 3,340.79 3,342.54 0.0M
2025-08-19 3,344.63 3,347.37 3,344.28 3,346.92 0.0M
2025-08-16 3,347.98 3,348.16 3,343.82 3,343.85 0.0M
2025-08-15 3,344.34 3,347.41 3,343.10 3,346.80 0.0M
2025-08-14 3,347.42 3,348.99 3,344.57 3,347.09 0.0M
2025-08-13 3,338.30 3,344.73 3,337.23 3,344.67 0.0M
2025-08-12 3,335.85 3,338.57 3,332.22 3,333.81 0.0M
2025-08-09 3,331.39 3,335.54 3,330.68 3,334.38 0.0M
2025-08-08 3,333.12 3,334.49 3,322.45 3,327.28 0.0M
2025-08-07 3,321.08 3,329.08 3,320.34 3,327.87 0.0M
2025-08-06 3,324.95 3,326.78 3,317.41 3,319.78 0.0M
2025-08-05 3,315.71 3,324.12 3,315.71 3,323.91 0.0M
2025-08-02 3,307.03 3,311.23 3,300.33 3,305.58 0.0M
2025-08-01 3,329.64 3,331.57 3,318.73 3,320.67 0.0M
2025-07-31 3,325.95 3,329.09 3,319.04 3,323.08 0.0M
2025-07-30 3,330.54 3,331.21 3,324.74 3,325.37 0.0M
2025-07-29 3,327.99 3,328.74 3,325.78 3,327.56 0.0M
2025-07-26 3,322.29 3,325.96 3,322.27 3,325.30 0.0M
2025-07-25 3,321.62 3,327.76 3,320.15 3,320.91 0.0M
2025-07-24 3,313.95 3,319.27 3,312.69 3,318.82 0.0M
2025-07-23 3,309.19 3,312.44 3,306.31 3,310.86 0.0M
2025-07-22 3,310.03 3,315.15 3,309.32 3,309.49 0.0M
2025-07-19 3,308.59 3,309.32 3,305.02 3,306.75 0.0M
2025-07-18 3,301.13 3,307.35 3,301.13 3,306.20 0.0M
2025-07-17 3,300.69 3,301.70 3,289.58 3,300.86 0.0M
2025-07-16 3,306.35 3,306.64 3,297.71 3,297.97 0.0M
2025-07-15 3,299.19 3,302.65 3,297.50 3,301.16 0.0M
2025-07-12 3,298.59 3,301.42 3,295.81 3,299.89 0.0M
2025-07-11 3,301.00 3,304.65 3,298.71 3,303.45 0.0M
2025-07-10 3,297.88 3,300.73 3,295.01 3,299.77 0.0M
2025-07-09 3,292.54 3,295.45 3,291.29 3,292.45 0.0M
2025-07-08 3,296.39 3,296.39 3,286.20 3,290.88 0.0M
2025-07-04 3,297.11 3,298.96 3,294.77 3,298.00 0.0M
2025-07-03 3,287.16 3,292.15 3,286.29 3,292.02 0.0M
2025-07-02 3,285.74 3,289.58 3,283.85 3,287.48 0.0M
2025-07-01 3,285.90 3,290.32 3,283.81 3,288.57 0.0M
2025-06-28 3,280.33 3,285.52 3,275.66 3,282.39 0.0M
2025-06-27 3,273.05 3,279.43 3,272.49 3,278.15 0.0M
2025-06-26 3,271.02 3,271.14 3,266.64 3,268.99 0.0M
2025-06-25 3,260.60 3,269.57 3,260.57 3,268.00 0.0M
2025-06-24 3,237.35 3,251.96 3,234.48 3,251.28 0.0M
2025-06-21 3,246.37 3,246.77 3,232.81 3,236.27 0.0M
2025-06-19 3,237.80 3,245.17 3,236.11 3,238.66 0.0M
2025-06-18 3,242.99 3,245.46 3,235.01 3,236.44 0.0M
2025-06-17 3,242.99 3,250.51 3,242.99 3,247.25 0.0M
2025-06-14 3,241.73 3,245.46 3,228.99 3,232.07 0.0M
2025-06-13 3,241.69 3,252.90 3,241.20 3,251.38 0.0M
2025-06-12 3,249.12 3,251.19 3,241.40 3,244.65 0.0M
2025-06-11 3,242.20 3,247.31 3,239.80 3,247.00 0.0M
2025-06-10 3,240.14 3,243.53 3,238.16 3,239.59 0.0M
2025-06-07 3,238.53 3,240.70 3,234.17 3,237.74 0.0M
2025-06-06 3,235.30 3,237.98 3,221.51 3,225.34 0.0M
2025-06-05 3,232.72 3,236.37 3,230.57 3,231.54 0.0M
2025-06-04 3,223.79 3,232.55 3,222.01 3,230.40 0.0M
2025-06-03 3,214.76 3,222.97 3,206.59 3,222.60 0.0M
2025-05-31 3,211.17 3,218.32 3,200.67 3,216.73 0.0M
2025-05-30 3,219.77 3,219.77 3,206.93 3,215.11 0.0M
2025-05-29 3,218.38 3,220.04 3,208.34 3,209.86 0.0M
2025-05-28 3,203.85 3,216.64 3,201.28 3,216.24 0.0M
2025-05-24 3,176.78 3,191.15 3,176.78 3,185.23 0.0M
2025-05-23 3,194.59 3,203.62 3,192.70 3,196.15 0.0M
2025-05-22 3,210.29 3,217.94 3,193.36 3,196.68 0.0M
2025-05-21 3,218.86 3,221.19 3,212.27 3,218.54 0.0M
2025-05-20 3,206.87 3,222.33 3,206.76 3,221.97 0.0M
2025-05-17 3,214.84 3,220.17 3,211.19 3,219.83 0.0M
2025-05-16 3,199.88 3,213.59 3,199.88 3,212.21 0.0M
2025-05-15 3,207.89 3,208.97 3,200.93 3,204.90 0.0M
2025-05-14 3,196.54 3,209.66 3,196.47 3,204.88 0.0M
2025-05-13 3,185.59 3,194.17 3,178.44 3,193.97 0.0M
2025-05-10 3,149.64 3,151.00 3,139.68 3,143.07 0.0M
2025-05-09 3,145.89 3,156.38 3,135.38 3,143.64 0.0M
2025-05-08 3,130.47 3,140.00 3,121.05 3,134.52 0.0M
2025-05-07 3,124.82 3,138.24 3,122.87 3,127.64 0.0M
2025-05-06 3,137.83 3,148.04 3,136.21 3,139.26 0.0M
2025-05-03 3,142.60 3,150.60 3,137.14 3,147.46 0.0M
2025-05-02 3,133.26 3,142.49 3,126.11 3,126.27 0.0M
2025-05-01 3,071.41 3,128.88 3,046.55 3,122.14 0.0M
2025-04-30 3,087.92 3,123.18 3,087.92 3,116.56 0.0M
2025-04-29 3,103.91 3,112.61 3,065.65 3,098.54 0.0M
2025-04-26 3,076.55 3,098.42 3,059.53 3,096.68 0.0M
2025-04-25 3,017.68 3,077.60 3,015.65 3,075.19 0.0M
2025-04-24 3,041.41 3,066.92 3,007.87 3,015.36 0.0M
2025-04-23 2,939.62 2,986.37 2,939.62 2,975.19 0.0M
2025-04-22 2,952.10 2,952.10 2,902.19 2,921.56 0.0M
2025-04-18 2,985.59 2,998.41 2,967.67 2,976.65 0.0M
2025-04-17 3,010.97 3,018.95 2,956.92 2,978.80 0.0M
2025-04-16 3,046.97 3,062.75 3,031.77 3,035.85 0.0M
2025-04-15 3,067.89 3,068.46 3,026.78 3,044.61 0.0M
2025-04-12 2,993.82 3,038.72 2,979.05 3,031.34 0.0M
2025-04-11 3,020.50 3,021.94 2,939.15 2,995.76 0.0M
2025-04-10 2,883.88 3,075.97 2,882.51 3,066.20 0.0M
2025-04-09 2,979.50 2,990.94 2,865.68 2,889.63 0.0M
2025-04-08 2,861.97 2,982.73 2,841.99 2,916.86 0.0M
2025-04-05 2,989.70 2,991.23 2,917.75 2,919.31 0.0M
2025-04-04 3,075.69 3,080.34 3,035.58 3,037.59 0.0M
2025-04-03 3,110.41 3,155.88 3,110.08 3,147.55 0.0M
2025-04-02 3,116.88 3,139.10 3,104.05 3,133.10 0.0M
2025-04-01 3,087.83 3,129.88 3,074.56 3,123.74 0.0M
2025-03-29 3,146.03 3,148.99 3,107.55 3,110.64 0.0M
2025-03-28 3,151.84 3,163.23 3,143.32 3,151.32 0.0M
2025-03-27 3,173.95 3,176.36 3,150.57 3,156.95 0.0M
2025-03-26 3,174.12 3,175.89 3,169.83 3,174.50 0.0M
2025-03-25 3,157.47 3,172.01 3,157.31 3,170.01 0.0M
2025-03-22 3,121.42 3,139.25 3,115.25 3,138.21 0.0M
2025-03-21 3,123.95 3,148.95 3,123.82 3,134.97 0.0M
2025-03-20 3,123.11 3,149.73 3,118.77 3,137.62 0.0M
2025-03-19 3,127.62 3,128.77 3,109.67 3,115.97 0.0M
2025-03-18 3,119.32 3,142.27 3,119.32 3,135.34 0.0M
2025-03-15 3,097.58 3,122.29 3,096.18 3,120.36 0.0M
2025-03-14 3,099.85 3,103.97 3,072.78 3,079.27 0.0M
2025-03-13 3,110.81 3,114.68 3,085.16 3,103.68 0.0M
2025-03-12 3,101.31 3,111.91 3,078.88 3,091.76 0.0M
2025-03-11 3,123.98 3,126.97 3,087.78 3,103.97 0.0M
2025-03-08 3,133.27 3,147.65 3,116.38 3,144.58 0.0M
2025-03-07 3,142.29 3,152.01 3,126.56 3,133.92 0.0M
2025-03-06 3,145.89 3,162.97 3,135.89 3,159.41 0.0M
2025-03-05 3,147.21 3,163.41 3,130.85 3,144.04 0.0M
2025-03-04 3,179.36 3,181.79 3,148.33 3,157.79 0.0M
2025-03-01 3,159.84 3,176.77 3,154.61 3,175.81 0.0M
2025-02-28 3,181.25 3,181.93 3,159.53 3,159.56 0.0M
2025-02-27 3,176.70 3,183.39 3,171.35 3,175.72 0.0M
2025-02-26 3,178.05 3,179.20 3,166.44 3,174.76 0.0M
2025-02-25 3,184.69 3,185.73 3,175.43 3,178.14 0.0M
2025-02-22 3,191.43 3,191.78 3,179.27 3,180.44 0.0M
2025-02-21 3,192.22 3,192.33 3,188.02 3,191.75 0.0M
2025-02-20 3,189.88 3,193.05 3,189.56 3,193.01 0.0M
2025-02-19 3,189.52 3,191.17 3,188.26 3,191.16 0.0M
2025-02-15 3,187.47 3,188.17 3,186.33 3,187.71 0.0M
2025-02-14 3,181.78 3,186.80 3,180.27 3,186.53 0.0M
2025-02-13 3,174.87 3,181.21 3,174.55 3,180.19 0.0M
2025-02-12 3,178.80 3,181.88 3,178.56 3,180.98 0.0M
2025-02-11 3,178.69 3,180.72 3,177.43 3,180.20 0.0M
2025-02-08 3,180.45 3,181.54 3,172.80 3,173.77 0.0M
2025-02-07 3,177.90 3,179.57 3,175.30 3,179.35 0.0M
2025-02-06 3,171.43 3,176.30 3,168.88 3,176.28 0.0M
2025-02-05 3,166.05 3,172.62 3,165.49 3,172.28 0.0M
2025-02-04 3,156.99 3,168.48 3,152.94 3,164.43 0.0M
2025-02-01 3,176.00 3,177.81 3,167.64 3,169.77 0.0M
2025-01-31 3,172.11 3,174.77 3,168.89 3,172.75 0.0M
2025-01-30 3,169.92 3,171.22 3,165.16 3,169.17 0.0M
2025-01-29 3,165.53 3,171.30 3,160.90 3,170.79 0.0M
2025-01-28 3,154.87 3,163.84 3,154.87 3,163.15 0.0M
2025-01-25 3,172.19 3,172.60 3,169.78 3,171.19 0.0M
2025-01-24 3,168.14 3,171.68 3,168.05 3,171.60 0.0M
2025-01-23 3,168.22 3,169.89 3,168.13 3,168.38 0.0M
2025-01-22 3,161.73 3,166.03 3,160.08 3,165.60 0.0M
2025-01-18 3,156.51 3,158.52 3,154.83 3,156.53 0.0M
2025-01-17 3,151.45 3,153.25 3,148.34 3,149.61 0.0M
2025-01-16 3,144.89 3,151.56 3,143.93 3,150.24 0.0M
2025-01-15 3,131.96 3,134.44 3,122.51 3,130.48 0.0M
2025-01-14 3,115.22 3,128.45 3,114.27 3,127.74 0.0M
2025-01-11 3,131.67 3,131.67 3,119.85 3,124.04 0.0M
2025-01-09 3,134.64 3,139.89 3,129.43 3,138.23 0.0M
2025-01-08 3,149.76 3,149.92 3,132.35 3,136.43 0.0M
2025-01-07 3,147.70 3,151.32 3,143.62 3,146.19 0.0M
2025-01-04 3,133.38 3,141.50 3,131.89 3,140.79 0.0M
2025-01-03 3,135.24 3,137.83 3,119.46 3,127.80 0.0M
2025-01-01 3,135.04 3,136.43 3,126.92 3,129.82 0.0M