CBOE S

SPRF11
🏛️ 미국 →
3,333.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,328.77 3,333.75 3,327.03 3,333.62 0.0M
2025-09-25 3,324.27 3,328.04 3,320.97 3,326.44 0.0M
2025-09-24 3,331.03 3,331.14 3,325.87 3,328.27 0.0M
2025-09-22 3,329.50 3,332.75 3,329.07 3,332.32 0.0M
2025-09-20 3,328.04 3,328.30 3,327.11 3,327.37 0.0M
2025-09-19 3,328.04 3,329.19 3,325.33 3,329.06 0.0M
2025-09-18 3,322.29 3,324.56 3,315.79 3,322.40 0.0M
2025-09-17 3,323.43 3,323.43 3,320.50 3,320.95 0.0M
2025-09-16 3,322.74 3,323.41 3,321.05 3,322.47 0.0M
2025-09-13 3,318.35 3,320.35 3,317.72 3,318.61 0.0M
2025-09-12 3,314.51 3,318.61 3,313.49 3,318.26 0.0M
2025-09-11 3,311.68 3,314.11 3,308.65 3,310.91 0.0M
2025-09-10 3,305.43 3,308.57 3,302.55 3,307.70 0.0M
2025-09-09 3,303.90 3,306.73 3,302.84 3,304.84 0.0M
2025-09-07 3,306.77 3,300.61 3,300.61 3,300.61 0.0M
2025-09-06 3,306.77 3,307.70 3,292.33 3,300.61 0.0M
2025-09-05 3,294.41 3,302.26 3,292.89 3,302.23 0.0M
2025-09-04 3,289.91 3,292.93 3,286.25 3,292.61 0.0M
2025-09-03 3,274.70 3,285.21 3,271.92 3,285.06 0.0M
2025-08-30 3,296.15 3,296.50 3,288.25 3,292.00 0.0M
2025-08-29 3,296.93 3,298.99 3,292.52 3,298.01 0.0M
2025-08-28 3,290.12 3,294.88 3,290.12 3,294.00 0.0M
2025-08-27 3,285.26 3,291.98 3,284.79 3,291.81 0.0M
2025-08-26 3,288.82 3,291.37 3,286.07 3,286.15 0.0M
2025-08-23 3,272.49 3,291.29 3,272.49 3,289.99 0.0M
2025-08-22 3,268.50 3,273.76 3,264.68 3,268.98 0.0M
2025-08-21 3,275.91 3,276.07 3,262.82 3,274.26 0.0M
2025-08-20 3,283.11 3,284.95 3,274.65 3,277.28 0.0M
2025-08-19 3,281.35 3,283.73 3,280.51 3,282.93 0.0M
2025-08-16 3,284.64 3,284.84 3,279.47 3,280.53 0.0M
2025-08-15 3,279.34 3,284.12 3,278.54 3,283.36 0.0M
2025-08-14 3,282.51 3,284.18 3,279.24 3,283.04 0.0M
2025-08-13 3,271.27 3,279.12 3,267.92 3,279.12 0.0M
2025-08-12 3,268.07 3,271.19 3,262.61 3,264.79 0.0M
2025-08-09 3,260.96 3,267.55 3,259.72 3,266.62 0.0M
2025-08-08 3,262.80 3,264.78 3,248.21 3,255.46 0.0M
2025-08-07 3,246.15 3,257.37 3,245.41 3,255.84 0.0M
2025-08-06 3,252.28 3,254.81 3,241.77 3,244.40 0.0M
2025-08-05 3,239.78 3,251.47 3,239.78 3,251.22 0.0M
2025-08-02 3,235.41 3,236.25 3,220.37 3,226.94 0.0M
2025-08-01 3,263.74 3,266.11 3,248.45 3,251.67 0.0M
2025-07-31 3,257.11 3,261.63 3,249.12 3,255.46 0.0M
2025-07-30 3,263.82 3,263.82 3,255.11 3,256.62 0.0M
2025-07-29 3,260.35 3,260.71 3,256.99 3,259.99 0.0M
2025-07-26 3,253.38 3,258.28 3,252.77 3,257.29 0.0M
2025-07-25 3,252.74 3,254.61 3,250.65 3,251.40 0.0M
2025-07-24 3,242.52 3,249.52 3,240.55 3,249.20 0.0M
2025-07-23 3,236.17 3,239.75 3,230.90 3,238.36 0.0M
2025-07-22 3,237.35 3,242.71 3,235.93 3,236.54 0.0M
2025-07-19 3,235.43 3,236.22 3,230.47 3,233.41 0.0M
2025-07-18 3,224.46 3,233.58 3,224.29 3,232.30 0.0M
2025-07-17 3,223.23 3,225.16 3,207.81 3,224.01 0.0M
2025-07-16 3,231.18 3,231.25 3,218.83 3,218.94 0.0M
2025-07-15 3,220.44 3,225.50 3,217.41 3,224.41 0.0M
2025-07-12 3,219.62 3,224.29 3,215.88 3,221.60 0.0M
2025-07-11 3,222.03 3,227.51 3,219.03 3,225.87 0.0M
2025-07-10 3,218.68 3,222.12 3,213.83 3,220.80 0.0M
2025-07-09 3,212.46 3,215.45 3,209.61 3,211.76 0.0M
2025-07-08 3,217.55 3,217.55 3,203.85 3,210.88 0.0M
2025-07-04 3,216.49 3,221.60 3,215.92 3,220.40 0.0M
2025-07-03 3,203.06 3,210.11 3,201.30 3,209.94 0.0M
2025-07-02 3,200.51 3,206.45 3,198.31 3,203.60 0.0M
2025-07-01 3,201.90 3,207.08 3,197.59 3,204.24 0.0M
2025-06-28 3,192.71 3,199.52 3,186.65 3,196.91 0.0M
2025-06-27 3,182.20 3,190.73 3,180.11 3,189.03 0.0M
2025-06-26 3,178.95 3,179.71 3,172.26 3,175.97 0.0M
2025-06-25 3,167.36 3,177.76 3,165.89 3,174.86 0.0M
2025-06-24 3,137.59 3,156.93 3,130.53 3,155.59 0.0M
2025-06-21 3,149.46 3,152.50 3,133.06 3,137.21 0.0M
2025-06-19 3,141.12 3,151.12 3,138.46 3,140.68 0.0M
2025-06-18 3,148.24 3,151.29 3,137.58 3,139.30 0.0M
2025-06-17 3,148.85 3,158.77 3,148.85 3,153.81 0.0M
2025-06-14 3,143.99 3,151.24 3,131.58 3,136.12 0.0M
2025-06-13 3,146.76 3,156.39 3,144.80 3,156.13 0.0M
2025-06-12 3,156.39 3,159.40 3,143.60 3,150.00 0.0M
2025-06-11 3,147.23 3,154.78 3,143.35 3,153.60 0.0M
2025-06-10 3,144.61 3,148.78 3,140.99 3,143.75 0.0M
2025-06-07 3,141.12 3,146.69 3,136.51 3,141.85 0.0M
2025-06-06 3,138.27 3,141.94 3,119.45 3,124.47 0.0M
2025-06-05 3,135.87 3,138.44 3,131.70 3,133.04 0.0M
2025-06-04 3,124.31 3,135.59 3,121.18 3,132.74 0.0M
2025-06-03 3,110.64 3,123.26 3,100.76 3,122.88 0.0M
2025-05-31 3,108.07 3,117.55 3,094.06 3,114.22 0.0M
2025-05-30 3,120.19 3,120.34 3,102.13 3,113.16 0.0M
2025-05-29 3,117.76 3,120.32 3,104.35 3,106.27 0.0M
2025-05-28 3,100.70 3,115.86 3,095.71 3,115.06 0.0M
2025-05-24 3,068.34 3,086.79 3,068.34 3,078.58 0.0M
2025-05-23 3,088.35 3,100.86 3,084.87 3,089.61 0.0M
2025-05-22 3,107.94 3,118.64 3,086.70 3,090.42 0.0M
2025-05-21 3,120.19 3,121.24 3,109.65 3,118.65 0.0M
2025-05-20 3,105.66 3,125.32 3,104.95 3,124.67 0.0M
2025-05-17 3,112.60 3,122.37 3,108.37 3,122.23 0.0M
2025-05-16 3,095.36 3,111.87 3,094.59 3,109.70 0.0M
2025-05-15 3,104.69 3,106.26 3,096.20 3,100.97 0.0M
2025-05-14 3,090.07 3,106.62 3,089.80 3,100.85 0.0M
2025-05-13 3,079.77 3,088.97 3,069.73 3,088.66 0.0M
2025-05-10 3,040.33 3,041.62 3,027.55 3,032.13 0.0M
2025-05-09 3,035.01 3,049.04 3,024.10 3,032.99 0.0M
2025-05-08 3,017.04 3,028.80 3,006.22 3,022.36 0.0M
2025-05-07 3,011.07 3,027.41 3,008.35 3,013.65 0.0M
2025-05-06 3,026.22 3,037.75 3,022.76 3,027.26 0.0M
2025-05-03 3,030.63 3,041.79 3,024.42 3,037.72 0.0M
2025-05-02 3,019.54 3,029.39 3,011.00 3,011.48 0.0M
2025-05-01 2,974.40 3,006.71 2,961.01 3,002.83 0.0M
2025-04-30 2,984.34 3,003.48 2,984.21 2,999.46 0.0M
2025-04-29 2,993.50 2,998.07 2,971.73 2,990.01 0.0M
2025-04-26 2,976.64 2,989.41 2,967.46 2,988.93 0.0M
2025-04-25 2,943.97 2,977.14 2,942.95 2,975.95 0.0M
2025-04-24 2,956.95 2,970.61 2,937.15 2,942.31 0.0M
2025-04-23 2,893.02 2,923.52 2,893.02 2,916.87 0.0M
2025-04-22 2,897.48 2,897.48 2,859.55 2,876.51 0.0M
2025-04-18 2,915.83 2,926.14 2,903.48 2,912.93 0.0M
2025-04-17 2,928.80 2,937.78 2,891.73 2,908.83 0.0M
2025-04-16 2,951.45 2,963.16 2,943.77 2,946.95 0.0M
2025-04-15 2,961.60 2,963.42 2,931.74 2,949.51 0.0M
2025-04-12 2,897.45 2,935.41 2,884.75 2,930.50 0.0M
2025-04-11 2,924.95 2,929.19 2,847.80 2,901.83 0.0M
2025-04-10 2,806.05 2,969.20 2,798.82 2,962.39 0.0M
2025-04-09 2,896.42 2,905.70 2,787.63 2,813.97 0.0M
2025-04-08 2,784.23 2,895.83 2,763.26 2,839.86 0.0M
2025-04-05 2,900.34 2,902.50 2,841.23 2,841.52 0.0M
2025-04-04 2,972.80 2,976.89 2,943.72 2,944.78 0.0M
2025-04-03 3,000.06 3,036.98 2,999.81 3,028.00 0.0M
2025-04-02 3,005.45 3,023.54 2,995.06 3,018.13 0.0M
2025-04-01 2,983.68 3,015.95 2,973.86 3,010.71 0.0M
2025-03-29 3,030.76 3,033.65 2,999.47 3,001.52 0.0M
2025-03-28 3,035.87 3,046.62 3,028.43 3,035.28 0.0M
2025-03-27 3,058.77 3,061.28 3,035.09 3,040.36 0.0M
2025-03-26 3,059.85 3,061.98 3,054.86 3,059.25 0.0M
2025-03-25 3,044.68 3,058.49 3,044.38 3,055.97 0.0M
2025-03-22 3,012.41 3,027.25 3,007.47 3,026.53 0.0M
2025-03-21 3,015.56 3,038.73 3,015.55 3,024.24 0.0M
2025-03-20 3,016.17 3,039.61 3,012.24 3,027.64 0.0M
2025-03-19 3,019.93 3,021.00 3,004.41 3,010.09 0.0M
2025-03-18 3,014.60 3,035.49 3,014.60 3,027.44 0.0M
2025-03-15 2,996.16 3,017.25 2,994.27 3,015.52 0.0M
2025-03-14 2,998.17 3,002.44 2,974.58 2,980.32 0.0M
2025-03-13 3,009.92 3,013.58 2,985.09 3,002.07 0.0M
2025-03-12 3,002.33 3,010.97 2,979.15 2,992.56 0.0M
2025-03-11 3,025.92 3,030.32 2,990.34 3,005.18 0.0M
2025-03-08 3,036.42 3,051.94 3,018.98 3,048.94 0.0M
2025-03-07 3,046.47 3,059.01 3,031.19 3,039.16 0.0M
2025-03-06 3,051.94 3,072.90 3,040.44 3,067.96 0.0M
2025-03-05 3,055.01 3,074.59 3,035.72 3,050.31 0.0M
2025-03-04 3,100.10 3,103.49 3,057.84 3,069.02 0.0M
2025-03-01 3,070.51 3,096.60 3,064.64 3,095.35 0.0M
2025-02-28 3,104.03 3,105.57 3,070.55 3,070.61 0.0M
2025-02-27 3,098.17 3,108.50 3,089.16 3,095.79 0.0M
2025-02-26 3,101.28 3,103.26 3,082.60 3,095.28 0.0M
2025-02-25 3,112.72 3,114.55 3,098.06 3,100.99 0.0M
2025-02-22 3,127.47 3,128.79 3,105.23 3,106.51 0.0M
2025-02-21 3,130.07 3,130.39 3,120.42 3,128.87 0.0M
2025-02-20 3,126.00 3,133.54 3,125.46 3,132.75 0.0M
2025-02-19 3,128.45 3,128.98 3,122.77 3,128.93 0.0M
2025-02-15 3,125.83 3,127.71 3,124.22 3,125.52 0.0M
2025-02-14 3,114.13 3,124.42 3,112.20 3,124.28 0.0M
2025-02-13 3,101.30 3,113.89 3,100.44 3,111.35 0.0M
2025-02-12 3,110.64 3,116.58 3,110.16 3,114.61 0.0M
2025-02-11 3,112.30 3,116.03 3,110.29 3,114.09 0.0M
2025-02-08 3,119.42 3,121.05 3,103.13 3,104.75 0.0M
2025-02-07 3,115.61 3,117.55 3,109.61 3,117.35 0.0M
2025-02-06 3,104.58 3,112.61 3,100.08 3,112.48 0.0M
2025-02-05 3,096.25 3,107.93 3,095.73 3,107.13 0.0M
2025-02-04 3,083.40 3,101.79 3,077.49 3,095.51 0.0M
2025-02-01 3,117.80 3,121.83 3,103.07 3,105.88 0.0M
2025-01-31 3,109.90 3,115.52 3,103.02 3,111.63 0.0M
2025-01-30 3,108.52 3,109.71 3,099.18 3,105.10 0.0M
2025-01-29 3,101.35 3,111.91 3,093.99 3,110.74 0.0M
2025-01-28 3,087.03 3,098.47 3,087.03 3,098.11 0.0M
2025-01-25 3,118.72 3,120.40 3,113.85 3,115.76 0.0M
2025-01-24 3,109.46 3,118.09 3,109.46 3,118.03 0.0M
2025-01-23 3,110.11 3,113.92 3,110.11 3,111.10 0.0M
2025-01-22 3,098.75 3,104.53 3,095.23 3,104.30 0.0M
2025-01-18 3,090.42 3,094.95 3,087.17 3,091.22 0.0M
2025-01-17 3,081.97 3,083.79 3,076.05 3,077.17 0.0M
2025-01-16 3,072.17 3,081.97 3,071.00 3,079.72 0.0M
2025-01-15 3,054.19 3,057.48 3,040.40 3,051.62 0.0M
2025-01-14 3,031.74 3,049.05 3,030.90 3,048.50 0.0M
2025-01-11 3,057.66 3,057.66 3,039.93 3,045.01 0.0M
2025-01-09 3,063.83 3,070.86 3,056.78 3,068.11 0.0M
2025-01-08 3,088.56 3,088.91 3,060.95 3,065.78 0.0M
2025-01-07 3,085.80 3,092.58 3,075.15 3,082.81 0.0M
2025-01-04 3,063.72 3,075.89 3,061.20 3,074.52 0.0M
2025-01-03 3,066.28 3,071.14 3,043.52 3,054.80 0.0M
2025-01-01 3,066.34 3,068.58 3,054.14 3,058.13 0.0M