CBOE S

SPRF11
🏛️ 미국 →
3,336.83
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 2,431.18 2,431.18 2,430.48 2,430.48 0.0M
2021-12-30 2,430.63 2,431.18 2,430.63 2,431.18 0.0M
2021-12-29 2,429.60 2,430.63 2,429.60 2,430.63 0.0M
2021-12-28 2,417.20 2,429.60 2,417.20 2,429.60 0.0M
2021-12-25 2,411.44 2,417.20 2,411.44 2,417.20 0.0M
2021-12-24 2,411.44 2,417.20 2,411.44 2,417.20 0.0M
2021-12-23 2,399.19 2,411.44 2,399.19 2,411.44 0.0M
2021-12-22 2,384.26 2,399.19 2,384.26 2,399.19 0.0M
2021-12-21 2,391.77 2,391.77 2,384.26 2,384.26 0.0M
2021-12-18 2,403.40 2,403.40 2,391.77 2,391.77 0.0M
2021-12-17 2,411.92 2,411.92 2,403.40 2,403.40 0.0M
2021-12-16 2,393.53 2,411.92 2,393.53 2,411.92 0.0M
2021-12-15 2,402.90 2,402.90 2,393.53 2,393.53 0.0M
2021-12-14 2,412.36 2,412.36 2,402.90 2,402.90 0.0M
2021-12-11 2,400.74 2,412.36 2,400.74 2,412.36 0.0M
2021-12-10 2,408.28 2,408.28 2,400.74 2,400.74 0.0M
2021-12-09 2,405.33 2,408.28 2,405.33 2,408.28 0.0M
2021-12-08 2,379.24 2,405.33 2,379.24 2,405.33 0.0M
2021-12-07 2,363.22 2,379.24 2,363.22 2,379.24 0.0M
2021-12-04 2,374.99 2,374.99 2,363.22 2,363.22 0.0M
2021-12-03 2,359.98 2,374.99 2,359.98 2,374.99 0.0M
2021-12-02 2,377.69 2,377.69 2,359.98 2,359.98 0.0M
2021-12-01 2,398.12 2,398.12 2,377.69 2,377.69 0.0M
2021-11-30 2,372.54 2,398.12 2,372.54 2,398.12 0.0M
2021-11-27 2,408.55 2,408.55 2,372.54 2,372.54 0.0M
2021-11-26 2,404.20 2,408.55 2,404.20 2,408.55 0.0M
2021-11-25 2,404.20 2,408.55 2,404.20 2,408.55 0.0M
2021-11-24 2,404.88 2,404.88 2,404.20 2,404.20 0.0M
2021-11-23 2,408.69 2,408.69 2,404.88 2,404.88 0.0M
2021-11-20 2,409.91 2,409.91 2,408.69 2,408.69 0.0M
2021-11-19 2,405.19 2,409.91 2,405.19 2,409.91 0.0M
2021-11-18 2,410.52 2,410.52 2,405.19 2,405.19 0.0M
2021-11-17 2,408.59 2,410.52 2,408.59 2,410.52 0.0M
2021-11-16 2,408.58 2,408.59 2,408.58 2,408.59 0.0M
2021-11-13 2,400.81 2,408.58 2,400.81 2,408.58 0.0M
2021-11-12 2,398.72 2,400.81 2,398.72 2,400.81 0.0M
2021-11-11 2,405.20 2,405.20 2,398.72 2,398.72 0.0M
2021-11-10 2,408.82 2,408.82 2,405.20 2,405.20 0.0M
2021-11-09 2,407.26 2,408.82 2,407.26 2,408.82 0.0M
2021-11-06 2,406.80 2,407.26 2,406.80 2,407.26 0.0M
2021-11-05 2,403.79 2,406.80 2,403.79 2,406.80 0.0M
2021-11-04 2,396.74 2,403.79 2,396.74 2,403.79 0.0M
2021-11-03 2,392.58 2,396.74 2,392.58 2,396.74 0.0M
2021-11-02 2,391.22 2,392.58 2,391.22 2,392.58 0.0M
2021-10-30 2,391.13 2,391.22 2,391.13 2,391.22 0.0M
2021-10-29 2,391.10 2,391.13 2,391.10 2,391.13 0.0M
2021-10-28 2,391.16 2,391.16 2,391.10 2,391.10 0.0M
2021-10-27 2,390.98 2,391.16 2,390.98 2,391.16 0.0M
2021-10-26 2,391.07 2,391.07 2,390.98 2,390.98 0.0M
2021-10-23 2,390.75 2,391.07 2,390.75 2,391.07 0.0M
2021-10-22 2,391.17 2,391.17 2,390.75 2,390.75 0.0M
2021-10-21 2,390.61 2,391.17 2,390.61 2,391.17 0.0M
2021-10-20 2,390.75 2,390.75 2,390.61 2,390.61 0.0M
2021-10-19 2,390.63 2,390.75 2,390.63 2,390.75 0.0M
2021-10-16 2,393.39 2,393.39 2,390.63 2,390.63 0.0M
2021-10-15 2,391.17 2,393.39 2,391.17 2,393.39 0.0M
2021-10-14 2,391.66 2,391.66 2,391.17 2,391.17 0.0M
2021-10-13 2,391.45 2,391.66 2,391.45 2,391.66 0.0M
2021-10-12 2,392.52 2,392.52 2,391.45 2,391.45 0.0M
2021-10-09 2,391.14 2,392.52 2,391.14 2,392.52 0.0M
2021-10-08 2,391.08 2,391.14 2,391.08 2,391.14 0.0M
2021-10-07 2,390.39 2,391.08 2,390.39 2,391.08 0.0M
2021-10-06 2,388.59 2,390.39 2,388.59 2,390.39 0.0M
2021-10-05 2,389.84 2,389.84 2,388.59 2,388.59 0.0M
2021-10-02 2,387.62 2,389.84 2,387.62 2,389.84 0.0M
2021-10-01 2,386.86 2,387.62 2,386.86 2,387.62 0.0M
2021-09-30 2,386.96 2,386.96 2,386.86 2,386.86 0.0M
2021-09-29 2,388.33 2,388.33 2,386.96 2,386.96 0.0M
2021-09-28 2,388.17 2,388.33 2,388.17 2,388.33 0.0M
2021-09-25 2,387.99 2,388.17 2,387.99 2,388.17 0.0M
2021-09-24 2,386.77 2,387.99 2,386.77 2,387.99 0.0M
2021-09-23 2,385.14 2,386.77 2,385.14 2,386.77 0.0M
2021-09-22 2,384.32 2,385.14 2,384.32 2,385.14 0.0M
2021-09-21 2,385.80 2,385.80 2,384.32 2,384.32 0.0M
2021-09-18 2,386.28 2,386.28 2,385.80 2,385.80 0.0M
2021-09-17 2,386.89 2,386.89 2,386.28 2,386.28 0.0M
2021-09-16 2,386.03 2,386.89 2,386.03 2,386.89 0.0M
2021-09-15 2,386.25 2,386.25 2,386.03 2,386.03 0.0M
2021-09-14 2,383.57 2,386.25 2,383.57 2,386.25 0.0M
2021-09-11 2,386.17 2,386.17 2,383.57 2,383.57 0.0M
2021-09-10 2,386.77 2,386.77 2,386.17 2,386.17 0.0M
2021-09-09 2,385.84 2,386.77 2,385.84 2,386.77 0.0M
2021-09-08 2,386.93 2,386.93 2,385.84 2,385.84 0.0M
2021-09-04 2,386.13 2,386.93 2,386.13 2,386.93 0.0M
2021-09-03 2,386.07 2,386.13 2,386.07 2,386.13 0.0M
2021-09-02 2,385.51 2,386.07 2,385.51 2,386.07 0.0M
2021-09-01 2,385.06 2,385.51 2,385.06 2,385.51 0.0M
2021-08-31 2,385.58 2,385.58 2,385.06 2,385.06 0.0M
2021-08-28 2,384.03 2,385.58 2,384.03 2,385.58 0.0M
2021-08-27 2,384.98 2,384.98 2,384.03 2,384.03 0.0M
2021-08-26 2,382.81 2,384.98 2,382.81 2,384.98 0.0M
2021-08-25 2,382.79 2,382.81 2,382.79 2,382.81 0.0M
2021-08-24 2,382.62 2,382.79 2,382.62 2,382.79 0.0M
2021-08-21 2,379.02 2,382.62 2,379.02 2,382.62 0.0M
2021-08-20 2,379.55 2,379.55 2,379.02 2,379.02 0.0M
2021-08-19 2,380.85 2,380.85 2,379.55 2,379.55 0.0M
2021-08-18 2,383.59 2,383.59 2,380.85 2,380.85 0.0M
2021-08-17 2,383.58 2,383.59 2,383.58 2,383.59 0.0M
2021-08-14 2,381.65 2,383.58 2,381.65 2,383.58 0.0M
2021-08-13 2,381.79 2,381.79 2,381.65 2,381.65 0.0M
2021-08-12 2,380.49 2,381.79 2,380.49 2,381.79 0.0M
2021-08-11 2,380.04 2,380.49 2,380.04 2,380.49 0.0M
2021-08-10 2,379.36 2,380.04 2,379.36 2,380.04 0.0M
2021-08-07 2,378.31 2,379.36 2,378.31 2,379.36 0.0M
2021-08-06 2,376.73 2,378.31 2,376.73 2,378.31 0.0M
2021-08-05 2,378.45 2,378.45 2,376.73 2,376.73 0.0M
2021-08-04 2,375.69 2,378.45 2,375.69 2,378.45 0.0M
2021-08-03 2,376.87 2,376.87 2,375.69 2,375.69 0.0M
2021-07-31 2,374.98 2,376.87 2,374.98 2,376.87 0.0M
2021-07-30 2,376.86 2,376.86 2,374.98 2,374.98 0.0M
2021-07-29 2,373.26 2,376.86 2,373.26 2,376.86 0.0M
2021-07-28 2,374.35 2,374.35 2,373.26 2,373.26 0.0M
2021-07-27 2,374.90 2,374.90 2,374.35 2,374.35 0.0M
2021-07-24 2,371.94 2,374.90 2,371.94 2,374.90 0.0M
2021-07-23 2,374.63 2,374.63 2,371.94 2,371.94 0.0M
2021-07-22 2,367.24 2,374.63 2,367.24 2,374.63 0.0M
2021-07-21 2,363.51 2,367.24 2,363.51 2,367.24 0.0M
2021-07-20 2,372.22 2,372.22 2,363.51 2,363.51 0.0M
2021-07-17 2,374.57 2,374.57 2,372.22 2,372.22 0.0M
2021-07-16 2,373.33 2,374.57 2,373.33 2,374.57 0.0M
2021-07-15 2,371.63 2,373.33 2,371.63 2,373.33 0.0M
2021-07-14 2,372.95 2,372.95 2,371.63 2,371.63 0.0M
2021-07-13 2,371.56 2,372.95 2,371.56 2,372.95 0.0M
2021-07-10 2,368.47 2,371.56 2,368.47 2,371.56 0.0M
2021-07-09 2,371.31 2,371.31 2,368.47 2,368.47 0.0M
2021-07-08 2,370.81 2,371.31 2,370.81 2,371.31 0.0M
2021-07-07 2,371.89 2,371.89 2,370.81 2,370.81 0.0M
2021-07-03 2,370.83 2,371.89 2,370.83 2,371.89 0.0M
2021-07-02 2,368.03 2,370.83 2,368.03 2,370.83 0.0M
2021-07-01 2,369.38 2,369.38 2,368.03 2,368.03 0.0M
2021-06-30 2,369.37 2,369.38 2,369.37 2,369.38 0.0M
2021-06-29 2,369.59 2,369.59 2,369.37 2,369.37 0.0M
2021-06-26 2,366.91 2,369.59 2,366.91 2,369.59 0.0M
2021-06-25 2,364.11 2,366.91 2,364.11 2,366.91 0.0M
2021-06-24 2,363.57 2,364.11 2,363.57 2,364.11 0.0M
2021-06-23 2,358.87 2,363.57 2,358.87 2,363.57 0.0M
2021-06-22 2,354.72 2,358.87 2,354.72 2,358.87 0.0M
2021-06-19 2,361.06 2,361.06 2,354.72 2,354.72 0.0M
2021-06-18 2,360.57 2,361.06 2,360.57 2,361.06 0.0M
2021-06-17 2,361.49 2,361.49 2,360.57 2,360.57 0.0M
2021-06-16 2,364.00 2,364.00 2,361.49 2,361.49 0.0M
2021-06-15 2,360.04 2,364.00 2,360.04 2,364.00 0.0M
2021-06-12 2,360.74 2,360.74 2,360.04 2,360.04 0.0M
2021-06-11 2,357.47 2,360.74 2,357.47 2,360.74 0.0M
2021-06-10 2,356.98 2,357.47 2,356.98 2,357.47 0.0M
2021-06-09 2,357.81 2,357.81 2,356.98 2,356.98 0.0M
2021-06-08 2,357.24 2,357.81 2,357.24 2,357.81 0.0M
2021-06-05 2,351.88 2,357.24 2,351.88 2,357.24 0.0M
2021-06-04 2,354.49 2,354.49 2,351.88 2,351.88 0.0M
2021-06-03 2,354.78 2,354.78 2,354.49 2,354.49 0.0M
2021-06-02 2,355.29 2,355.29 2,354.78 2,354.78 0.0M
2021-05-29 2,353.51 2,355.29 2,353.51 2,355.29 0.0M
2021-05-28 2,350.90 2,353.51 2,350.90 2,353.51 0.0M
2021-05-27 2,348.36 2,350.90 2,348.36 2,350.90 0.0M
2021-05-26 2,349.55 2,349.55 2,348.36 2,348.36 0.0M
2021-05-25 2,343.83 2,349.55 2,343.83 2,349.55 0.0M
2021-05-22 2,341.41 2,343.83 2,341.41 2,343.83 0.0M
2021-05-21 2,335.91 2,341.41 2,335.91 2,341.41 0.0M
2021-05-20 2,338.57 2,338.57 2,335.91 2,335.91 0.0M
2021-05-19 2,343.29 2,343.29 2,338.57 2,338.57 0.0M
2021-05-18 2,345.14 2,345.14 2,343.29 2,343.29 0.0M
2021-05-15 2,335.00 2,345.14 2,335.00 2,345.14 0.0M
2021-05-14 2,324.54 2,335.00 2,324.54 2,335.00 0.0M
2021-05-13 2,339.65 2,339.65 2,324.54 2,324.54 0.0M
2021-05-12 2,344.43 2,344.43 2,339.65 2,339.65 0.0M
2021-05-11 2,347.66 2,347.66 2,344.43 2,344.43 0.0M
2021-05-08 2,344.68 2,347.66 2,344.68 2,347.66 0.0M
2021-05-07 2,342.15 2,344.68 2,342.15 2,344.68 0.0M
2021-05-06 2,340.81 2,342.15 2,340.81 2,342.15 0.0M
2021-05-05 2,344.99 2,344.99 2,340.81 2,340.81 0.0M
2021-05-04 2,341.74 2,344.99 2,341.74 2,344.99 0.0M
2021-05-01 2,344.99 2,344.99 2,341.74 2,341.74 0.0M
2021-04-30 2,345.54 2,345.54 2,344.99 2,344.99 0.0M
2021-04-29 2,343.92 2,343.92 2,343.92 2,343.92 0.0M
2021-04-28 2,343.23 2,343.92 2,343.23 2,343.92 0.0M
2021-04-27 2,339.65 2,343.23 2,339.65 2,343.23 0.0M
2021-04-24 2,334.00 2,339.65 2,334.00 2,339.65 0.0M
2021-04-23 2,341.64 2,341.64 2,334.00 2,334.00 0.0M
2021-04-22 2,335.59 2,341.64 2,335.59 2,341.64 0.0M
2021-04-21 2,339.11 2,339.11 2,335.59 2,335.59 0.0M
2021-04-20 2,345.07 2,345.07 2,339.11 2,339.11 0.0M
2021-04-17 2,341.38 2,345.07 2,341.38 2,345.07 0.0M
2021-04-16 2,340.24 2,341.38 2,340.24 2,341.38 0.0M
2021-04-15 2,341.17 2,341.17 2,340.24 2,340.24 0.0M
2021-04-14 2,336.89 2,341.17 2,336.89 2,341.17 0.0M
2021-04-13 2,336.27 2,336.89 2,336.27 2,336.89 0.0M
2021-04-10 2,336.64 2,336.64 2,336.27 2,336.27 0.0M
2021-04-09 2,333.88 2,336.64 2,333.88 2,336.64 0.0M
2021-04-08 2,332.63 2,333.88 2,332.63 2,333.88 0.0M
2021-04-07 2,331.54 2,332.63 2,331.54 2,332.63 0.0M
2021-04-06 2,325.87 2,331.54 2,325.87 2,331.54 0.0M
2021-04-03 2,320.57 2,325.87 2,320.57 2,325.87 0.0M
2021-04-02 2,320.57 2,325.87 2,320.57 2,325.87 0.0M
2021-04-01 2,317.48 2,320.57 2,317.48 2,320.57 0.0M
2021-03-31 2,316.60 2,317.48 2,316.60 2,317.48 0.0M
2021-03-30 2,318.25 2,318.25 2,316.60 2,316.60 0.0M
2021-03-27 2,305.77 2,318.25 2,305.77 2,318.25 0.0M
2021-03-26 2,300.89 2,305.77 2,300.89 2,305.77 0.0M
2021-03-25 2,305.22 2,305.22 2,300.89 2,300.89 0.0M
2021-03-24 2,308.66 2,308.66 2,305.22 2,305.22 0.0M
2021-03-23 2,300.23 2,308.66 2,300.23 2,308.66 0.0M
2021-03-20 2,299.90 2,300.23 2,299.90 2,300.23 0.0M
2021-03-19 2,308.63 2,308.63 2,299.90 2,299.90 0.0M
2021-03-18 2,306.09 2,308.63 2,306.09 2,308.63 0.0M
2021-03-17 2,302.62 2,306.09 2,302.62 2,306.09 0.0M
2021-03-16 2,298.89 2,302.62 2,298.89 2,302.62 0.0M
2021-03-13 2,296.11 2,298.89 2,296.11 2,298.89 0.0M
2021-03-12 2,290.70 2,296.11 2,290.70 2,296.11 0.0M
2021-03-11 2,291.92 2,291.92 2,290.70 2,290.70 0.0M
2021-03-10 2,282.28 2,291.92 2,282.28 2,291.92 0.0M
2021-03-09 2,296.75 2,296.75 2,282.28 2,282.28 0.0M
2021-03-06 2,269.48 2,296.75 2,269.48 2,296.75 0.0M
2021-03-05 2,274.39 2,274.39 2,269.48 2,269.48 0.0M
2021-03-04 2,283.61 2,283.61 2,274.39 2,274.39 0.0M
2021-03-03 2,290.40 2,290.40 2,283.61 2,283.61 0.0M
2021-03-02 2,268.12 2,290.40 2,268.12 2,290.40 0.0M
2021-02-27 2,274.18 2,274.18 2,268.12 2,268.12 0.0M
2021-02-26 2,290.05 2,290.05 2,274.18 2,274.18 0.0M
2021-02-25 2,279.07 2,290.05 2,279.07 2,290.05 0.0M
2021-02-24 2,278.19 2,279.07 2,278.19 2,279.07 0.0M
2021-02-23 2,285.71 2,285.71 2,278.19 2,278.19 0.0M
2021-02-20 2,281.61 2,285.71 2,281.61 2,285.71 0.0M
2021-02-19 2,285.32 2,285.32 2,281.61 2,281.61 0.0M
2021-02-18 2,284.96 2,285.32 2,284.96 2,285.32 0.0M
2021-02-17 2,287.68 2,287.68 2,284.96 2,284.96 0.0M
2021-02-13 2,280.24 2,287.68 2,280.24 2,287.68 0.0M
2021-02-12 2,279.55 2,280.24 2,279.55 2,280.24 0.0M
2021-02-11 2,283.46 2,283.46 2,279.55 2,279.55 0.0M
2021-02-10 2,280.95 2,283.46 2,280.95 2,283.46 0.0M
2021-02-09 2,279.61 2,280.95 2,279.61 2,280.95 0.0M
2021-02-06 2,277.86 2,279.61 2,277.86 2,279.61 0.0M
2021-02-05 2,276.85 2,277.86 2,276.85 2,277.86 0.0M
2021-02-04 2,269.20 2,276.85 2,269.20 2,276.85 0.0M
2021-02-03 2,254.13 2,269.20 2,254.13 2,269.20 0.0M
2021-02-02 2,238.29 2,254.13 2,238.29 2,254.13 0.0M
2021-01-30 2,260.92 2,260.92 2,238.29 2,238.29 0.0M
2021-01-29 2,219.46 2,260.92 2,219.46 2,260.92 0.0M
2021-01-28 2,275.11 2,275.11 2,219.46 2,219.46 0.0M
2021-01-27 2,272.84 2,275.11 2,272.84 2,275.11 0.0M
2021-01-26 2,273.93 2,273.93 2,272.84 2,272.84 0.0M
2021-01-23 2,276.94 2,276.94 2,273.93 2,273.93 0.0M
2021-01-22 2,274.20 2,276.94 2,274.20 2,276.94 0.0M
2021-01-21 2,268.78 2,274.20 2,268.78 2,274.20 0.0M
2021-01-20 2,261.15 2,268.78 2,261.15 2,268.78 0.0M
2021-01-16 2,270.38 2,270.38 2,261.15 2,261.15 0.0M
2021-01-15 2,270.44 2,270.44 2,270.38 2,270.38 0.0M
2021-01-14 2,268.55 2,270.44 2,268.55 2,270.44 0.0M
2021-01-13 2,276.62 2,276.62 2,268.55 2,268.55 0.0M
2021-01-12 2,272.03 2,276.62 2,272.03 2,276.62 0.0M
2021-01-09 2,271.00 2,272.03 2,271.00 2,272.03 0.0M
2021-01-08 2,263.58 2,271.00 2,263.58 2,271.00 0.0M
2021-01-07 2,253.09 2,263.58 2,253.09 2,263.58 0.0M
2021-01-06 2,245.87 2,253.09 2,245.87 2,253.09 0.0M
2021-01-05 2,267.36 2,267.36 2,245.87 2,245.87 0.0M
2021-01-02 2,255.75 2,267.36 2,255.75 2,267.36 0.0M
2021-01-01 2,255.75 2,267.36 2,255.75 2,267.36 0.0M