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
2023-12-30 2,754.48 2,754.48 2,753.14 2,753.14 0.0M
2023-12-29 2,755.10 2,755.10 2,754.48 2,754.48 0.0M
2023-12-28 2,749.05 2,755.10 2,749.05 2,755.10 0.0M
2023-12-27 2,744.32 2,749.05 2,744.32 2,749.05 0.0M
2023-12-23 2,740.58 2,744.32 2,740.58 2,744.32 0.0M
2023-12-22 2,729.80 2,740.58 2,729.80 2,740.58 0.0M
2023-12-21 2,745.99 2,745.99 2,729.80 2,729.80 0.0M
2023-12-20 2,741.70 2,745.99 2,741.70 2,745.99 0.0M
2023-12-19 2,738.42 2,741.70 2,738.42 2,741.70 0.0M
2023-12-16 2,738.73 2,738.73 2,738.42 2,738.42 0.0M
2023-12-15 2,736.61 2,738.73 2,736.61 2,738.73 0.0M
2023-12-14 2,720.03 2,736.61 2,720.03 2,736.61 0.0M
2023-12-13 2,709.55 2,720.03 2,709.55 2,720.03 0.0M
2023-12-12 2,709.00 2,709.55 2,709.00 2,709.55 0.0M
2023-12-09 2,703.38 2,709.00 2,703.38 2,709.00 0.0M
2023-12-08 2,695.16 2,703.38 2,695.16 2,703.38 0.0M
2023-12-07 2,699.99 2,699.99 2,695.16 2,695.16 0.0M
2023-12-06 2,698.18 2,699.99 2,698.18 2,699.99 0.0M
2023-12-05 2,704.92 2,704.92 2,698.18 2,698.18 0.0M
2023-12-02 2,696.50 2,704.92 2,696.50 2,704.92 0.0M
2023-12-01 2,693.94 2,696.50 2,693.94 2,696.50 0.0M
2023-11-30 2,692.11 2,693.94 2,692.11 2,693.94 0.0M
2023-11-29 2,689.71 2,692.11 2,689.71 2,692.11 0.0M
2023-11-28 2,692.00 2,692.00 2,689.71 2,689.71 0.0M
2023-11-25 2,689.54 2,692.00 2,689.54 2,692.00 0.0M
2023-11-23 2,683.17 2,689.54 2,683.17 2,689.54 0.0M
2023-11-22 2,685.23 2,685.23 2,683.17 2,683.17 0.0M
2023-11-21 2,676.73 2,685.23 2,676.73 2,685.23 0.0M
2023-11-18 2,675.54 2,676.73 2,675.54 2,676.73 0.0M
2023-11-17 2,671.20 2,675.54 2,671.20 2,675.54 0.0M
2023-11-16 2,672.32 2,672.32 2,671.20 2,671.20 0.0M
2023-11-15 2,647.13 2,672.32 2,647.13 2,672.32 0.0M
2023-11-14 2,647.36 2,647.36 2,647.13 2,647.13 0.0M
2023-11-11 2,614.56 2,647.36 2,614.56 2,647.36 0.0M
2023-11-10 2,635.59 2,635.59 2,614.56 2,614.56 0.0M
2023-11-09 2,634.59 2,635.59 2,634.59 2,635.59 0.0M
2023-11-08 2,629.90 2,634.59 2,629.90 2,634.59 0.0M
2023-11-07 2,628.45 2,629.90 2,628.45 2,629.90 0.0M
2023-11-04 2,611.46 2,628.45 2,611.46 2,628.45 0.0M
2023-11-03 2,584.75 2,611.46 2,584.75 2,611.46 0.0M
2023-11-02 2,566.02 2,584.75 2,566.02 2,584.75 0.0M
2023-11-01 2,549.48 2,566.02 2,549.48 2,566.02 0.0M
2023-10-31 2,518.66 2,549.48 2,518.66 2,549.48 0.0M
2023-10-28 2,545.34 2,545.34 2,518.66 2,518.66 0.0M
2023-10-27 2,573.16 2,573.16 2,545.34 2,545.34 0.0M
2023-10-26 2,598.09 2,598.09 2,573.16 2,573.16 0.0M
2023-10-25 2,593.05 2,598.09 2,593.05 2,598.09 0.0M
2023-10-24 2,583.44 2,593.05 2,583.44 2,593.05 0.0M
2023-10-21 2,612.03 2,612.03 2,583.44 2,583.44 0.0M
2023-10-20 2,645.09 2,645.09 2,612.03 2,612.03 0.0M
2023-10-19 2,671.73 2,671.73 2,645.09 2,645.09 0.0M
2023-10-18 2,676.08 2,676.08 2,671.73 2,671.73 0.0M
2023-10-17 2,644.29 2,676.08 2,644.29 2,676.08 0.0M
2023-10-14 2,660.21 2,660.21 2,644.29 2,644.29 0.0M
2023-10-13 2,680.03 2,680.03 2,660.21 2,660.21 0.0M
2023-10-12 2,663.04 2,680.03 2,663.04 2,680.03 0.0M
2023-10-11 2,651.17 2,663.04 2,651.17 2,663.04 0.0M
2023-10-10 2,636.64 2,651.17 2,636.64 2,651.17 0.0M
2023-10-07 2,603.08 2,636.64 2,603.08 2,636.64 0.0M
2023-10-06 2,606.05 2,606.05 2,603.08 2,603.08 0.0M
2023-10-05 2,591.13 2,606.05 2,591.13 2,606.05 0.0M
2023-10-04 2,623.69 2,623.69 2,591.13 2,591.13 0.0M
2023-10-03 2,625.10 2,625.10 2,623.69 2,623.69 0.0M
2023-09-30 2,628.34 2,628.34 2,625.10 2,625.10 0.0M
2023-09-29 2,621.24 2,628.34 2,621.24 2,628.34 0.0M
2023-09-28 2,618.77 2,621.24 2,618.77 2,621.24 0.0M
2023-09-27 2,650.61 2,650.61 2,618.77 2,618.77 0.0M
2023-09-26 2,642.88 2,650.61 2,642.88 2,650.61 0.0M
2023-09-23 2,643.75 2,643.75 2,642.88 2,642.88 0.0M
2023-09-22 2,680.21 2,680.21 2,643.75 2,643.75 0.0M
2023-09-21 2,704.72 2,704.72 2,680.21 2,680.21 0.0M
2023-09-20 2,710.03 2,710.03 2,704.72 2,704.72 0.0M
2023-09-19 2,706.82 2,710.03 2,706.82 2,710.03 0.0M
2023-09-16 2,728.76 2,728.76 2,706.82 2,706.82 0.0M
2023-09-15 2,711.74 2,728.76 2,711.74 2,728.76 0.0M
2023-09-14 2,706.30 2,711.74 2,706.30 2,711.74 0.0M
2023-09-13 2,707.07 2,707.07 2,706.30 2,706.30 0.0M
2023-09-12 2,707.07 2,714.76 2,707.07 2,714.76 0.0M
2023-09-09 2,698.02 2,707.07 2,698.02 2,707.07 0.0M
2023-09-08 2,702.37 2,702.37 2,698.02 2,698.02 0.0M
2023-09-07 2,713.35 2,713.35 2,702.37 2,702.37 0.0M
2023-09-06 2,718.72 2,718.72 2,713.35 2,713.35 0.0M
2023-09-02 2,714.32 2,718.72 2,714.32 2,718.72 0.0M
2023-09-01 2,715.26 2,715.26 2,714.32 2,714.32 0.0M
2023-08-31 2,717.22 2,717.22 2,715.26 2,715.26 0.0M
2023-08-30 2,683.16 2,717.22 2,683.16 2,717.22 0.0M
2023-08-29 2,683.13 2,683.16 2,683.13 2,683.16 0.0M
2023-08-26 2,655.18 2,683.13 2,655.18 2,683.13 0.0M
2023-08-25 2,692.48 2,692.48 2,655.18 2,655.18 0.0M
2023-08-24 2,660.28 2,692.48 2,660.28 2,692.48 0.0M
2023-08-23 2,663.37 2,663.37 2,660.28 2,660.28 0.0M
2023-08-22 2,650.01 2,663.37 2,650.01 2,663.37 0.0M
2023-08-19 2,650.66 2,650.66 2,650.01 2,650.01 0.0M
2023-08-18 2,665.60 2,665.60 2,650.66 2,650.66 0.0M
2023-08-17 2,690.07 2,690.07 2,665.60 2,665.60 0.0M
2023-08-16 2,695.05 2,695.05 2,690.07 2,690.07 0.0M
2023-08-15 2,687.63 2,695.05 2,687.63 2,695.05 0.0M
2023-08-12 2,684.66 2,687.63 2,684.66 2,687.63 0.0M
2023-08-11 2,686.76 2,686.76 2,684.66 2,684.66 0.0M
2023-08-10 2,692.00 2,692.00 2,686.76 2,686.76 0.0M
2023-08-09 2,698.91 2,698.91 2,692.00 2,692.00 0.0M
2023-08-08 2,685.85 2,698.91 2,685.85 2,698.91 0.0M
2023-08-05 2,694.68 2,694.68 2,685.85 2,685.85 0.0M
2023-08-04 2,693.32 2,694.68 2,693.32 2,694.68 0.0M
2023-08-03 2,709.73 2,709.73 2,693.32 2,693.32 0.0M
2023-08-02 2,713.34 2,713.34 2,709.73 2,709.73 0.0M
2023-08-01 2,711.13 2,713.34 2,711.13 2,713.34 0.0M
2023-07-29 2,701.46 2,711.13 2,701.46 2,711.13 0.0M
2023-07-28 2,708.48 2,708.48 2,701.46 2,701.46 0.0M
2023-07-27 2,707.00 2,708.48 2,707.00 2,708.48 0.0M
2023-07-26 2,703.45 2,707.00 2,703.45 2,707.00 0.0M
2023-07-25 2,697.80 2,703.45 2,697.80 2,703.45 0.0M
2023-07-22 2,695.41 2,697.80 2,695.41 2,697.80 0.0M
2023-07-21 2,700.28 2,700.28 2,695.41 2,695.41 0.0M
2023-07-20 2,699.32 2,700.28 2,699.32 2,700.28 0.0M
2023-07-19 2,690.88 2,699.32 2,690.88 2,699.32 0.0M
2023-07-18 2,688.15 2,690.88 2,688.15 2,690.88 0.0M
2023-07-15 2,688.52 2,688.52 2,688.15 2,688.15 0.0M
2023-07-14 2,679.85 2,688.52 2,679.85 2,688.52 0.0M
2023-07-13 2,666.34 2,679.85 2,666.34 2,679.85 0.0M
2023-07-12 2,657.72 2,666.34 2,657.72 2,666.34 0.0M
2023-07-11 2,654.12 2,657.72 2,654.12 2,657.72 0.0M
2023-07-08 2,654.51 2,654.51 2,654.12 2,654.12 0.0M
2023-07-07 2,666.24 2,666.24 2,654.51 2,654.51 0.0M
2023-07-06 2,669.04 2,669.04 2,666.24 2,666.24 0.0M
2023-07-04 2,666.25 2,669.04 2,666.25 2,669.04 0.0M
2023-07-01 2,650.05 2,666.25 2,650.05 2,666.25 0.0M
2023-06-30 2,645.61 2,650.05 2,645.61 2,650.05 0.0M
2023-06-29 2,642.07 2,645.61 2,642.07 2,645.61 0.0M
2023-06-28 2,626.35 2,642.07 2,626.35 2,642.07 0.0M
2023-06-27 2,629.34 2,629.34 2,626.35 2,626.35 0.0M
2023-06-24 2,639.72 2,639.72 2,629.34 2,629.34 0.0M
2023-06-23 2,634.24 2,639.72 2,634.24 2,639.72 0.0M
2023-06-22 2,637.77 2,637.77 2,634.24 2,634.24 0.0M
2023-06-21 2,645.29 2,645.29 2,637.77 2,637.77 0.0M
2023-06-17 2,645.78 2,645.78 2,645.29 2,645.29 0.0M
2023-06-16 2,632.06 2,645.78 2,632.06 2,645.78 0.0M
2023-06-15 2,630.48 2,632.06 2,630.48 2,632.06 0.0M
2023-06-14 2,620.73 2,630.48 2,620.73 2,630.48 0.0M
2023-06-13 2,608.58 2,620.73 2,608.58 2,620.73 0.0M
2023-06-10 2,603.01 2,608.58 2,603.01 2,608.58 0.0M
2023-06-09 2,593.80 2,603.01 2,593.80 2,603.01 0.0M
2023-06-08 2,600.94 2,600.94 2,593.80 2,593.80 0.0M
2023-06-07 2,594.50 2,600.94 2,594.50 2,600.94 0.0M
2023-06-06 2,596.01 2,596.01 2,594.50 2,594.50 0.0M
2023-06-03 2,574.55 2,596.01 2,574.55 2,596.01 0.0M
2023-06-02 2,556.78 2,574.55 2,556.78 2,574.55 0.0M
2023-06-01 2,566.96 2,566.96 2,556.78 2,556.78 0.0M
2023-05-31 2,566.75 2,566.96 2,566.75 2,566.96 0.0M
2023-05-27 2,541.77 2,566.75 2,541.77 2,566.75 0.0M
2023-05-26 2,529.80 2,541.77 2,529.80 2,541.77 0.0M
2023-05-25 2,541.66 2,541.66 2,529.80 2,529.80 0.0M
2023-05-24 2,559.49 2,559.49 2,541.66 2,541.66 0.0M
2023-05-23 2,559.99 2,559.99 2,556.62 2,559.49 0.0M
2023-05-20 2,559.99 2,559.99 2,556.62 2,556.62 0.0M
2023-05-19 2,544.59 2,559.99 2,544.59 2,559.99 0.0M
2023-05-18 2,526.59 2,544.59 2,526.59 2,544.59 0.0M
2023-05-17 2,534.02 2,534.02 2,526.59 2,526.59 0.0M
2023-05-16 2,529.17 2,534.02 2,529.17 2,534.02 0.0M
2023-05-13 2,531.44 2,531.44 2,529.17 2,529.17 0.0M
2023-05-12 2,534.93 2,534.93 2,531.44 2,531.44 0.0M
2023-05-11 2,526.94 2,534.93 2,526.94 2,534.93 0.0M
2023-05-10 2,532.88 2,532.88 2,526.94 2,526.94 0.0M
2023-05-09 2,531.49 2,532.88 2,531.49 2,532.88 0.0M
2023-05-06 2,499.16 2,531.49 2,499.16 2,531.49 0.0M
2023-05-05 2,517.23 2,517.23 2,499.16 2,499.16 0.0M
2023-05-04 2,524.98 2,524.98 2,517.23 2,517.23 0.0M
2023-05-03 2,541.64 2,541.64 2,524.98 2,524.98 0.0M
2023-05-02 2,542.64 2,542.64 2,541.64 2,541.64 0.0M
2023-04-29 2,528.99 2,542.64 2,528.99 2,542.64 0.0M
2023-04-28 2,499.75 2,528.99 2,499.75 2,528.99 0.0M
2023-04-27 2,508.78 2,508.78 2,499.75 2,499.75 0.0M
2023-04-26 2,527.06 2,527.06 2,508.78 2,508.78 0.0M
2023-04-25 2,526.00 2,527.06 2,526.00 2,527.06 0.0M
2023-04-22 2,524.04 2,526.00 2,524.04 2,526.00 0.0M
2023-04-21 2,529.55 2,529.55 2,524.04 2,524.04 0.0M
2023-04-20 2,530.60 2,530.60 2,529.55 2,529.55 0.0M
2023-04-19 2,529.81 2,530.60 2,529.81 2,530.60 0.0M
2023-04-18 2,525.32 2,529.81 2,525.32 2,529.81 0.0M
2023-04-15 2,525.77 2,525.77 2,525.32 2,525.32 0.0M
2023-04-14 2,506.24 2,525.77 2,506.24 2,525.77 0.0M
2023-04-13 2,514.65 2,514.65 2,506.24 2,506.24 0.0M
2023-04-12 2,513.57 2,514.65 2,513.57 2,514.65 0.0M
2023-04-11 2,510.13 2,513.57 2,510.13 2,513.57 0.0M
2023-04-07 2,503.34 2,510.13 2,503.34 2,510.13 0.0M
2023-04-06 2,507.45 2,507.45 2,503.34 2,503.34 0.0M
2023-04-05 2,514.68 2,514.68 2,507.45 2,507.45 0.0M
2023-04-04 2,508.22 2,514.68 2,508.22 2,514.68 0.0M
2023-04-01 2,486.57 2,508.22 2,486.57 2,508.22 0.0M
2023-03-31 2,478.17 2,486.57 2,478.17 2,486.57 0.0M
2023-03-30 2,457.97 2,478.17 2,457.97 2,478.17 0.0M
2023-03-29 2,460.28 2,460.28 2,457.97 2,457.97 0.0M
2023-03-28 2,457.38 2,460.28 2,457.38 2,460.28 0.0M
2023-03-25 2,448.60 2,457.38 2,448.60 2,457.38 0.0M
2023-03-24 2,444.71 2,448.60 2,444.71 2,448.60 0.0M
2023-03-23 2,466.63 2,466.63 2,444.71 2,444.71 0.0M
2023-03-22 2,446.45 2,466.63 2,446.45 2,466.63 0.0M
2023-03-21 2,433.62 2,446.45 2,433.62 2,446.45 0.0M
2023-03-18 2,449.12 2,449.12 2,433.62 2,433.62 0.0M
2023-03-17 2,423.32 2,449.12 2,423.32 2,449.12 0.0M
2023-03-16 2,431.65 2,431.65 2,423.32 2,423.32 0.0M
2023-03-15 2,413.65 2,431.65 2,413.65 2,431.65 0.0M
2023-03-14 2,408.25 2,413.65 2,408.25 2,413.65 0.0M
2023-03-11 2,428.08 2,428.08 2,408.25 2,408.25 0.0M
2023-03-10 2,457.81 2,457.81 2,428.08 2,428.08 0.0M
2023-03-09 2,455.02 2,457.81 2,455.02 2,457.81 0.0M
2023-03-08 2,478.49 2,478.49 2,455.02 2,455.02 0.0M
2023-03-07 2,476.97 2,478.49 2,476.97 2,478.49 0.0M
2023-03-04 2,454.42 2,476.97 2,454.42 2,476.97 0.0M
2023-03-03 2,443.05 2,454.42 2,443.05 2,454.42 0.0M
2023-03-02 2,447.31 2,447.31 2,443.05 2,443.05 0.0M
2023-03-01 2,454.23 2,454.23 2,447.31 2,447.31 0.0M
2023-02-28 2,447.39 2,454.23 2,447.39 2,454.23 0.0M
2023-02-25 2,461.95 2,461.95 2,447.39 2,447.39 0.0M
2023-02-24 2,455.31 2,461.95 2,455.31 2,461.95 0.0M
2023-02-23 2,458.89 2,458.89 2,455.31 2,455.31 0.0M
2023-02-22 2,483.10 2,483.10 2,458.89 2,458.89 0.0M
2023-02-18 2,486.42 2,486.42 2,483.10 2,483.10 0.0M
2023-02-17 2,505.42 2,505.42 2,486.42 2,486.42 0.0M
2023-02-16 2,499.59 2,505.42 2,499.59 2,505.42 0.0M
2023-02-15 2,501.37 2,501.37 2,499.59 2,499.59 0.0M
2023-02-14 2,484.41 2,501.37 2,484.41 2,501.37 0.0M
2023-02-11 2,483.02 2,484.41 2,483.02 2,484.41 0.0M
2023-02-10 2,494.70 2,494.70 2,483.02 2,483.02 0.0M
2023-02-09 2,507.25 2,507.25 2,494.70 2,494.70 0.0M
2023-02-08 2,489.36 2,507.25 2,489.36 2,507.25 0.0M
2023-02-07 2,503.65 2,503.65 2,489.36 2,489.36 0.0M
2023-02-04 2,508.66 2,508.66 2,503.65 2,503.65 0.0M
2023-02-03 2,499.83 2,508.66 2,499.83 2,508.66 0.0M
2023-02-02 2,483.12 2,499.83 2,483.12 2,499.83 0.0M
2023-02-01 2,465.89 2,483.12 2,465.89 2,483.12 0.0M
2023-01-31 2,479.21 2,479.21 2,465.89 2,465.89 0.0M
2023-01-28 2,472.87 2,479.21 2,472.87 2,479.21 0.0M
2023-01-27 2,458.39 2,472.87 2,458.39 2,472.87 0.0M
2023-01-26 2,461.17 2,461.17 2,458.39 2,458.39 0.0M
2023-01-25 2,456.34 2,461.17 2,456.34 2,461.17 0.0M
2023-01-24 2,440.40 2,456.34 2,440.40 2,456.34 0.0M
2023-01-21 2,414.90 2,440.40 2,414.90 2,440.40 0.0M
2023-01-20 2,423.81 2,423.81 2,414.90 2,414.90 0.0M
2023-01-19 2,443.45 2,443.45 2,423.81 2,423.81 0.0M
2023-01-18 2,443.89 2,443.89 2,443.45 2,443.45 0.0M
2023-01-14 2,436.07 2,443.89 2,436.07 2,443.89 0.0M
2023-01-13 2,431.29 2,436.07 2,431.29 2,436.07 0.0M
2023-01-12 2,412.63 2,431.29 2,412.63 2,431.29 0.0M
2023-01-11 2,400.84 2,412.63 2,400.84 2,412.63 0.0M
2023-01-10 2,400.10 2,400.84 2,400.10 2,400.84 0.0M
2023-01-07 2,369.75 2,400.10 2,369.75 2,400.10 0.0M
2023-01-06 2,384.21 2,384.21 2,369.75 2,369.75 0.0M
2023-01-05 2,370.62 2,384.21 2,370.62 2,384.21 0.0M
2023-01-04 2,379.02 2,379.02 2,370.62 2,370.62 0.0M