CBOE S

SPRF10
🏛️ 미국 →
3,726.97
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 3,726.30 3,727.07 3,725.93 3,726.97 0.0M
2025-09-25 3,724.05 3,725.29 3,722.64 3,725.29 0.0M
2025-09-24 3,724.74 3,724.77 3,723.33 3,724.68 0.0M
2025-09-22 3,722.40 3,723.66 3,722.24 3,723.33 0.0M
2025-09-19 3,719.31 3,720.61 3,718.29 3,720.58 0.0M
2025-09-18 3,712.59 3,715.19 3,707.54 3,713.38 0.0M
2025-09-17 3,713.18 3,713.18 3,711.13 3,711.41 0.0M
2025-09-16 3,712.59 3,712.63 3,710.91 3,712.15 0.0M
2025-09-13 3,707.71 3,709.87 3,707.49 3,708.44 0.0M
2025-09-12 3,703.30 3,707.46 3,702.16 3,707.33 0.0M
2025-09-11 3,700.17 3,702.64 3,696.48 3,698.98 0.0M
2025-09-10 3,692.22 3,696.32 3,688.65 3,695.32 0.0M
2025-09-09 3,689.99 3,693.63 3,688.87 3,691.43 0.0M
2025-09-07 3,692.88 3,685.91 3,685.91 3,685.91 0.0M
2025-09-06 3,692.88 3,693.79 3,673.91 3,685.91 0.0M
2025-09-05 3,676.95 3,686.99 3,674.86 3,686.98 0.0M
2025-09-04 3,670.64 3,674.76 3,665.37 3,674.19 0.0M
2025-09-03 3,649.59 3,664.00 3,645.50 3,663.84 0.0M
2025-08-30 3,679.49 3,679.97 3,668.45 3,673.71 0.0M
2025-08-29 3,680.43 3,682.87 3,674.66 3,681.70 0.0M
2025-08-28 3,671.21 3,677.00 3,671.21 3,675.96 0.0M
2025-08-27 3,664.47 3,673.38 3,663.68 3,673.21 0.0M
2025-08-26 3,668.34 3,672.45 3,665.84 3,665.91 0.0M
2025-08-23 3,646.30 3,671.39 3,646.30 3,669.84 0.0M
2025-08-22 3,641.03 3,648.36 3,635.54 3,641.45 0.0M
2025-08-21 3,651.53 3,651.63 3,633.23 3,649.08 0.0M
2025-08-20 3,661.31 3,663.60 3,649.78 3,653.34 0.0M
2025-08-19 3,659.18 3,662.01 3,657.70 3,660.98 0.0M
2025-08-16 3,662.94 3,663.20 3,656.36 3,658.14 0.0M
2025-08-15 3,655.85 3,662.28 3,654.88 3,661.36 0.0M
2025-08-14 3,659.74 3,661.85 3,655.74 3,660.56 0.0M
2025-08-13 3,645.15 3,655.22 3,640.65 3,655.22 0.0M
2025-08-12 3,640.75 3,644.81 3,633.39 3,636.38 0.0M
2025-08-09 3,631.44 3,640.26 3,629.73 3,639.07 0.0M
2025-08-08 3,633.82 3,636.48 3,614.25 3,623.98 0.0M
2025-08-07 3,612.07 3,626.75 3,610.93 3,624.50 0.0M
2025-08-06 3,620.37 3,623.94 3,606.74 3,609.96 0.0M
2025-08-05 3,603.87 3,619.31 3,603.87 3,619.08 0.0M
2025-08-02 3,599.58 3,600.12 3,579.75 3,587.83 0.0M
2025-08-01 3,636.64 3,639.71 3,616.30 3,620.43 0.0M
2025-07-31 3,627.70 3,633.68 3,617.57 3,625.96 0.0M
2025-07-30 3,636.48 3,636.48 3,625.31 3,627.29 0.0M
2025-07-29 3,631.84 3,632.34 3,627.37 3,631.49 0.0M
2025-07-26 3,623.25 3,629.61 3,622.49 3,628.29 0.0M
2025-07-25 3,622.35 3,624.90 3,619.58 3,620.71 0.0M
2025-07-24 3,609.65 3,618.29 3,607.04 3,618.03 0.0M
2025-07-23 3,601.41 3,606.12 3,594.85 3,604.32 0.0M
2025-07-22 3,603.15 3,609.80 3,601.07 3,601.88 0.0M
2025-07-19 3,600.91 3,601.86 3,594.40 3,598.13 0.0M
2025-07-18 3,586.66 3,598.51 3,586.44 3,597.03 0.0M
2025-07-17 3,584.72 3,587.62 3,565.88 3,586.07 0.0M
2025-07-16 3,595.16 3,595.25 3,579.08 3,579.26 0.0M
2025-07-15 3,581.11 3,587.73 3,577.26 3,586.34 0.0M
2025-07-12 3,580.40 3,586.13 3,575.46 3,582.74 0.0M
2025-07-11 3,583.38 3,590.60 3,579.53 3,588.21 0.0M
2025-07-10 3,579.32 3,583.79 3,572.85 3,582.12 0.0M
2025-07-09 3,572.18 3,575.64 3,568.22 3,570.78 0.0M
2025-07-08 3,578.95 3,578.95 3,561.43 3,570.39 0.0M
2025-07-04 3,577.05 3,584.17 3,576.70 3,582.91 0.0M
2025-07-03 3,559.81 3,569.03 3,557.53 3,568.87 0.0M
2025-07-02 3,556.71 3,564.11 3,553.86 3,560.52 0.0M
2025-07-01 3,558.71 3,564.96 3,552.94 3,561.39 0.0M
2025-06-28 3,547.00 3,555.64 3,539.23 3,552.34 0.0M
2025-06-27 3,533.29 3,544.37 3,530.71 3,542.24 0.0M
2025-06-26 3,529.57 3,530.51 3,521.12 3,525.40 0.0M
2025-06-25 3,515.63 3,528.21 3,513.76 3,524.54 0.0M
2025-06-24 3,480.13 3,503.55 3,472.46 3,501.83 0.0M
2025-06-21 3,495.10 3,498.62 3,475.36 3,480.34 0.0M
2025-06-19 3,486.02 3,497.62 3,482.49 3,484.76 0.0M
2025-06-18 3,494.18 3,497.92 3,482.11 3,484.00 0.0M
2025-06-17 3,494.95 3,506.62 3,494.95 3,500.82 0.0M
2025-06-14 3,489.03 3,497.91 3,475.23 3,480.47 0.0M
2025-06-13 3,492.04 3,503.93 3,489.69 3,503.73 0.0M
2025-06-12 3,503.77 3,507.40 3,488.08 3,495.77 0.0M
2025-06-11 3,492.88 3,502.03 3,488.44 3,500.52 0.0M
2025-06-10 3,489.90 3,494.74 3,485.52 3,488.64 0.0M
2025-06-07 3,485.87 3,492.89 3,480.26 3,486.86 0.0M
2025-06-06 3,482.77 3,487.12 3,460.33 3,466.41 0.0M
2025-06-05 3,480.41 3,483.55 3,475.34 3,476.77 0.0M
2025-06-04 3,466.51 3,479.87 3,462.83 3,476.65 0.0M
2025-06-03 3,450.76 3,465.48 3,439.15 3,465.08 0.0M
2025-05-31 3,448.19 3,459.17 3,432.02 3,455.01 0.0M
2025-05-30 3,462.48 3,462.58 3,441.41 3,454.19 0.0M
2025-05-29 3,459.43 3,462.37 3,443.60 3,445.81 0.0M
2025-05-28 3,440.07 3,457.26 3,434.28 3,456.20 0.0M
2025-05-24 3,404.39 3,424.61 3,404.39 3,415.43 0.0M
2025-05-23 3,426.52 3,440.50 3,422.57 3,427.50 0.0M
2025-05-22 3,448.76 3,461.19 3,424.42 3,428.56 0.0M
2025-05-21 3,462.94 3,464.41 3,450.63 3,461.04 0.0M
2025-05-20 3,446.37 3,469.45 3,445.49 3,468.59 0.0M
2025-05-17 3,453.83 3,465.72 3,448.86 3,465.35 0.0M
2025-05-16 3,434.08 3,453.59 3,433.50 3,450.71 0.0M
2025-05-15 3,444.74 3,446.57 3,435.04 3,440.78 0.0M
2025-05-14 3,427.42 3,447.10 3,427.11 3,439.74 0.0M
2025-05-13 3,417.77 3,426.85 3,405.86 3,426.40 0.0M
2025-05-10 3,374.15 3,375.39 3,359.64 3,364.65 0.0M
2025-05-09 3,368.19 3,384.46 3,356.02 3,365.84 0.0M
2025-05-08 3,348.46 3,361.45 3,336.53 3,354.39 0.0M
2025-05-07 3,341.66 3,359.73 3,338.40 3,344.65 0.0M
2025-05-06 3,358.31 3,371.24 3,354.69 3,359.48 0.0M
2025-05-03 3,362.81 3,376.02 3,356.41 3,371.33 0.0M
2025-05-02 3,350.79 3,361.96 3,341.12 3,342.33 0.0M
2025-05-01 3,301.62 3,336.60 3,286.92 3,332.32 0.0M
2025-04-30 3,311.67 3,332.53 3,311.67 3,328.29 0.0M
2025-04-29 3,321.99 3,326.97 3,298.29 3,317.71 0.0M
2025-04-26 3,304.45 3,317.77 3,294.37 3,317.17 0.0M
2025-04-25 3,269.71 3,304.88 3,268.22 3,303.16 0.0M
2025-04-24 3,283.26 3,298.10 3,262.29 3,267.73 0.0M
2025-04-23 3,215.65 3,248.11 3,215.65 3,240.73 0.0M
2025-04-22 3,219.69 3,219.69 3,180.28 3,198.35 0.0M
2025-04-18 3,238.14 3,249.58 3,224.88 3,235.51 0.0M
2025-04-17 3,251.88 3,261.02 3,212.03 3,230.92 0.0M
2025-04-16 3,275.08 3,287.85 3,266.97 3,270.27 0.0M
2025-04-15 3,287.06 3,288.50 3,253.64 3,272.27 0.0M
2025-04-12 3,217.45 3,258.75 3,202.70 3,252.89 0.0M
2025-04-11 3,247.25 3,250.57 3,163.58 3,221.95 0.0M
2025-04-10 3,120.06 3,295.70 3,111.51 3,287.14 0.0M
2025-04-09 3,215.97 3,227.14 3,100.47 3,129.25 0.0M
2025-04-08 3,098.23 3,217.85 3,075.38 3,155.92 0.0M
2025-04-05 3,222.08 3,224.63 3,159.48 3,159.48 0.0M
2025-04-04 3,297.99 3,302.35 3,267.97 3,268.88 0.0M
2025-04-03 3,327.89 3,368.69 3,327.61 3,359.57 0.0M
2025-04-02 3,332.61 3,353.64 3,321.80 3,347.51 0.0M
2025-04-01 3,310.14 3,345.15 3,299.68 3,339.17 0.0M
2025-03-29 3,360.93 3,364.74 3,326.89 3,329.39 0.0M
2025-03-28 3,366.66 3,379.12 3,358.65 3,366.03 0.0M
2025-03-27 3,392.76 3,395.63 3,366.18 3,371.97 0.0M
2025-03-26 3,393.97 3,396.83 3,388.13 3,393.39 0.0M
2025-03-25 3,377.58 3,392.75 3,377.30 3,389.74 0.0M
2025-03-22 3,341.99 3,358.01 3,336.21 3,357.34 0.0M
2025-03-21 3,345.99 3,371.67 3,345.94 3,355.07 0.0M
2025-03-20 3,346.45 3,372.69 3,342.14 3,359.04 0.0M
2025-03-19 3,350.31 3,351.54 3,333.63 3,339.86 0.0M
2025-03-18 3,345.03 3,368.29 3,345.03 3,358.94 0.0M
2025-03-15 3,324.98 3,348.26 3,322.73 3,346.07 0.0M
2025-03-14 3,327.28 3,332.34 3,301.48 3,307.89 0.0M
2025-03-13 3,340.76 3,344.66 3,313.06 3,331.73 0.0M
2025-03-12 3,332.38 3,342.20 3,306.46 3,321.46 0.0M
2025-03-11 3,358.93 3,363.53 3,318.80 3,335.60 0.0M
2025-03-08 3,371.17 3,388.33 3,350.85 3,384.94 0.0M
2025-03-07 3,382.08 3,396.66 3,365.09 3,374.24 0.0M
2025-03-06 3,388.62 3,412.46 3,375.14 3,406.74 0.0M
2025-03-05 3,392.32 3,414.22 3,370.37 3,387.03 0.0M
2025-03-04 3,443.87 3,448.51 3,395.01 3,408.03 0.0M
2025-03-01 3,409.37 3,440.00 3,402.66 3,438.28 0.0M
2025-02-28 3,448.03 3,449.73 3,409.38 3,409.48 0.0M
2025-02-27 3,441.76 3,453.80 3,431.09 3,438.38 0.0M
2025-02-26 3,445.54 3,447.89 3,423.61 3,438.38 0.0M
2025-02-25 3,458.91 3,461.44 3,441.64 3,444.91 0.0M
2025-02-22 3,476.98 3,478.25 3,450.03 3,451.81 0.0M
2025-02-21 3,480.29 3,480.63 3,468.77 3,478.58 0.0M
2025-02-20 3,475.89 3,484.47 3,475.02 3,483.52 0.0M
2025-02-19 3,477.99 3,479.37 3,471.62 3,479.27 0.0M
2025-02-15 3,475.52 3,477.52 3,473.02 3,474.71 0.0M
2025-02-14 3,461.44 3,473.99 3,458.42 3,473.61 0.0M
2025-02-13 3,445.86 3,461.00 3,444.51 3,458.15 0.0M
2025-02-12 3,457.05 3,464.35 3,456.32 3,462.02 0.0M
2025-02-11 3,458.80 3,463.43 3,456.20 3,461.25 0.0M
2025-02-08 3,467.17 3,469.44 3,448.10 3,450.09 0.0M
2025-02-07 3,462.74 3,465.36 3,455.66 3,464.93 0.0M
2025-02-06 3,449.75 3,459.72 3,444.56 3,459.60 0.0M
2025-02-05 3,440.15 3,453.94 3,439.21 3,452.83 0.0M
2025-02-04 3,425.12 3,446.98 3,418.17 3,439.47 0.0M
2025-02-01 3,465.68 3,470.53 3,448.06 3,451.57 0.0M
2025-01-31 3,456.15 3,462.90 3,447.90 3,458.39 0.0M
2025-01-30 3,454.59 3,456.05 3,443.43 3,450.52 0.0M
2025-01-29 3,446.38 3,458.81 3,437.30 3,457.20 0.0M
2025-01-28 3,429.21 3,442.91 3,429.21 3,442.71 0.0M
2025-01-25 3,466.27 3,468.14 3,459.99 3,462.62 0.0M
2025-01-24 3,455.32 3,465.52 3,455.32 3,465.43 0.0M
2025-01-23 3,456.13 3,460.61 3,456.13 3,457.27 0.0M
2025-01-22 3,442.78 3,449.61 3,438.16 3,449.20 0.0M
2025-01-18 3,433.00 3,438.50 3,429.45 3,434.01 0.0M
2025-01-17 3,423.15 3,425.53 3,416.01 3,417.35 0.0M
2025-01-16 3,412.28 3,423.20 3,410.49 3,420.50 0.0M
2025-01-15 3,391.55 3,395.35 3,375.47 3,388.30 0.0M
2025-01-14 3,365.93 3,385.66 3,364.70 3,384.96 0.0M
2025-01-11 3,395.44 3,395.44 3,375.11 3,381.07 0.0M
2025-01-09 3,403.17 3,410.87 3,394.69 3,407.80 0.0M
2025-01-08 3,431.58 3,432.11 3,399.57 3,405.41 0.0M
2025-01-07 3,428.80 3,436.66 3,417.98 3,425.15 0.0M
2025-01-04 3,403.34 3,417.28 3,400.33 3,415.57 0.0M
2025-01-03 3,406.62 3,412.17 3,380.75 3,393.75 0.0M
2025-01-01 3,407.14 3,409.48 3,393.04 3,397.27 0.0M