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
2021-12-31 2,556.48 2,556.48 2,555.39 2,555.39 0.0M
2021-12-30 2,555.09 2,556.48 2,555.09 2,556.48 0.0M
2021-12-29 2,555.11 2,555.11 2,555.09 2,555.09 0.0M
2021-12-28 2,544.00 2,555.11 2,544.00 2,555.11 0.0M
2021-12-25 2,540.44 2,544.00 2,540.44 2,544.00 0.0M
2021-12-24 2,540.44 2,544.00 2,540.44 2,544.00 0.0M
2021-12-23 2,528.96 2,540.44 2,528.96 2,540.44 0.0M
2021-12-22 2,513.69 2,528.96 2,513.69 2,528.96 0.0M
2021-12-21 2,521.96 2,521.96 2,513.69 2,513.69 0.0M
2021-12-18 2,532.09 2,532.09 2,521.96 2,521.96 0.0M
2021-12-17 2,539.89 2,539.89 2,532.09 2,532.09 0.0M
2021-12-16 2,523.55 2,539.89 2,523.55 2,539.89 0.0M
2021-12-15 2,531.56 2,531.56 2,523.55 2,523.55 0.0M
2021-12-14 2,539.67 2,539.67 2,531.56 2,531.56 0.0M
2021-12-11 2,529.75 2,539.67 2,529.75 2,539.67 0.0M
2021-12-10 2,537.12 2,537.12 2,529.75 2,529.75 0.0M
2021-12-09 2,533.43 2,537.12 2,533.43 2,537.12 0.0M
2021-12-08 2,509.14 2,533.43 2,509.14 2,533.43 0.0M
2021-12-07 2,491.49 2,509.14 2,491.49 2,509.14 0.0M
2021-12-04 2,503.78 2,503.78 2,491.49 2,491.49 0.0M
2021-12-03 2,494.12 2,503.78 2,494.12 2,503.78 0.0M
2021-12-02 2,509.11 2,509.11 2,494.12 2,494.12 0.0M
2021-12-01 2,528.01 2,528.01 2,509.11 2,509.11 0.0M
2021-11-30 2,499.28 2,528.01 2,499.28 2,528.01 0.0M
2021-11-27 2,536.87 2,536.87 2,499.28 2,499.28 0.0M
2021-11-26 2,532.61 2,536.87 2,532.61 2,536.87 0.0M
2021-11-25 2,532.61 2,536.87 2,532.61 2,536.87 0.0M
2021-11-24 2,532.34 2,532.61 2,532.34 2,532.61 0.0M
2021-11-23 2,535.92 2,535.92 2,532.34 2,532.34 0.0M
2021-11-20 2,535.75 2,535.92 2,535.75 2,535.92 0.0M
2021-11-19 2,534.33 2,535.75 2,534.33 2,535.75 0.0M
2021-11-18 2,538.96 2,538.96 2,534.33 2,534.33 0.0M
2021-11-17 2,537.90 2,538.96 2,537.90 2,538.96 0.0M
2021-11-16 2,537.93 2,537.93 2,537.90 2,537.90 0.0M
2021-11-13 2,531.19 2,537.93 2,531.19 2,537.93 0.0M
2021-11-12 2,529.36 2,531.19 2,529.36 2,531.19 0.0M
2021-11-11 2,535.12 2,535.12 2,529.36 2,529.36 0.0M
2021-11-10 2,537.32 2,537.32 2,535.12 2,535.12 0.0M
2021-11-09 2,540.63 2,540.63 2,537.32 2,537.32 0.0M
2021-11-06 2,536.72 2,540.63 2,536.72 2,540.63 0.0M
2021-11-05 2,535.22 2,536.72 2,535.22 2,536.72 0.0M
2021-11-04 2,528.67 2,535.22 2,528.67 2,535.22 0.0M
2021-11-03 2,525.97 2,528.67 2,525.97 2,528.67 0.0M
2021-11-02 2,523.25 2,525.97 2,523.25 2,525.97 0.0M
2021-10-30 2,520.97 2,523.25 2,520.97 2,523.25 0.0M
2021-10-29 2,515.26 2,520.97 2,515.26 2,520.97 0.0M
2021-10-28 2,520.20 2,520.20 2,515.26 2,515.26 0.0M
2021-10-27 2,520.26 2,520.26 2,520.20 2,520.20 0.0M
2021-10-26 2,513.49 2,520.26 2,513.49 2,520.26 0.0M
2021-10-23 2,515.04 2,515.04 2,513.49 2,513.49 0.0M
2021-10-22 2,512.02 2,515.04 2,512.02 2,515.04 0.0M
2021-10-21 2,509.42 2,512.02 2,509.42 2,512.02 0.0M
2021-10-20 2,500.77 2,509.42 2,500.77 2,509.42 0.0M
2021-10-19 2,498.45 2,500.77 2,498.45 2,500.77 0.0M
2021-10-16 2,492.55 2,498.45 2,492.55 2,498.45 0.0M
2021-10-15 2,474.04 2,492.55 2,474.04 2,492.55 0.0M
2021-10-14 2,467.99 2,474.04 2,467.99 2,474.04 0.0M
2021-10-13 2,470.49 2,470.49 2,467.99 2,467.99 0.0M
2021-10-12 2,476.13 2,476.13 2,470.49 2,470.49 0.0M
2021-10-09 2,478.05 2,478.05 2,476.13 2,476.13 0.0M
2021-10-08 2,467.39 2,478.05 2,467.39 2,478.05 0.0M
2021-10-07 2,462.83 2,467.39 2,462.83 2,467.39 0.0M
2021-10-06 2,452.89 2,462.83 2,452.89 2,462.83 0.0M
2021-10-05 2,462.79 2,462.79 2,452.89 2,452.89 0.0M
2021-10-02 2,450.79 2,462.79 2,450.79 2,462.79 0.0M
2021-10-01 2,450.71 2,450.79 2,450.71 2,450.79 0.0M
2021-09-30 2,450.08 2,450.71 2,450.08 2,450.71 0.0M
2021-09-29 2,450.62 2,450.62 2,450.08 2,450.08 0.0M
2021-09-28 2,451.46 2,451.46 2,450.62 2,450.62 0.0M
2021-09-25 2,451.42 2,451.46 2,451.42 2,451.46 0.0M
2021-09-24 2,449.94 2,451.42 2,449.94 2,451.42 0.0M
2021-09-23 2,449.33 2,449.94 2,449.33 2,449.94 0.0M
2021-09-22 2,448.67 2,449.33 2,448.67 2,449.33 0.0M
2021-09-21 2,449.64 2,449.64 2,448.67 2,448.67 0.0M
2021-09-18 2,450.03 2,450.03 2,449.64 2,449.64 0.0M
2021-09-17 2,450.44 2,450.44 2,450.03 2,450.03 0.0M
2021-09-16 2,448.93 2,450.44 2,448.93 2,450.44 0.0M
2021-09-15 2,448.27 2,448.93 2,448.27 2,448.93 0.0M
2021-09-14 2,447.09 2,448.27 2,447.09 2,448.27 0.0M
2021-09-11 2,448.32 2,448.32 2,447.09 2,447.09 0.0M
2021-09-10 2,448.55 2,448.55 2,448.32 2,448.32 0.0M
2021-09-09 2,448.36 2,448.55 2,448.36 2,448.55 0.0M
2021-09-08 2,448.04 2,448.36 2,448.04 2,448.36 0.0M
2021-09-04 2,448.08 2,448.08 2,448.04 2,448.04 0.0M
2021-09-03 2,448.29 2,448.29 2,448.08 2,448.08 0.0M
2021-09-02 2,447.64 2,448.29 2,447.64 2,448.29 0.0M
2021-09-01 2,448.02 2,448.02 2,447.64 2,447.64 0.0M
2021-08-31 2,447.16 2,448.02 2,447.16 2,448.02 0.0M
2021-08-28 2,445.54 2,447.16 2,445.54 2,447.16 0.0M
2021-08-27 2,446.69 2,446.69 2,445.54 2,445.54 0.0M
2021-08-26 2,446.23 2,446.69 2,446.23 2,446.69 0.0M
2021-08-25 2,446.27 2,446.27 2,446.23 2,446.23 0.0M
2021-08-24 2,444.91 2,446.27 2,444.91 2,446.27 0.0M
2021-08-21 2,442.58 2,444.91 2,442.58 2,444.91 0.0M
2021-08-20 2,440.94 2,442.58 2,440.94 2,442.58 0.0M
2021-08-19 2,444.14 2,444.14 2,440.94 2,440.94 0.0M
2021-08-18 2,445.48 2,445.48 2,444.14 2,444.14 0.0M
2021-08-17 2,445.23 2,445.48 2,445.23 2,445.48 0.0M
2021-08-14 2,445.35 2,445.35 2,445.23 2,445.23 0.0M
2021-08-13 2,443.83 2,445.35 2,443.83 2,445.35 0.0M
2021-08-12 2,443.26 2,443.83 2,443.26 2,443.83 0.0M
2021-08-11 2,442.79 2,443.26 2,442.79 2,443.26 0.0M
2021-08-10 2,442.26 2,442.79 2,442.26 2,442.79 0.0M
2021-08-07 2,441.22 2,442.26 2,441.22 2,442.26 0.0M
2021-08-06 2,440.23 2,441.22 2,440.23 2,441.22 0.0M
2021-08-05 2,440.81 2,440.81 2,440.23 2,440.23 0.0M
2021-08-04 2,438.68 2,440.81 2,438.68 2,440.81 0.0M
2021-08-03 2,438.85 2,438.85 2,438.68 2,438.68 0.0M
2021-07-31 2,440.39 2,440.39 2,438.85 2,438.85 0.0M
2021-07-30 2,436.75 2,440.39 2,436.75 2,440.39 0.0M
2021-07-29 2,435.07 2,436.75 2,435.07 2,436.75 0.0M
2021-07-28 2,437.89 2,437.89 2,435.07 2,435.07 0.0M
2021-07-27 2,437.48 2,437.89 2,437.48 2,437.89 0.0M
2021-07-24 2,434.97 2,437.48 2,434.97 2,437.48 0.0M
2021-07-23 2,434.39 2,434.97 2,434.39 2,434.97 0.0M
2021-07-22 2,432.57 2,434.39 2,432.57 2,434.39 0.0M
2021-07-21 2,426.72 2,432.57 2,426.72 2,432.57 0.0M
2021-07-20 2,433.38 2,433.38 2,426.72 2,426.72 0.0M
2021-07-17 2,435.22 2,435.22 2,433.38 2,433.38 0.0M
2021-07-16 2,435.81 2,435.81 2,435.22 2,435.22 0.0M
2021-07-15 2,434.85 2,435.81 2,434.85 2,435.81 0.0M
2021-07-14 2,435.12 2,435.12 2,434.85 2,434.85 0.0M
2021-07-13 2,433.13 2,435.12 2,433.13 2,435.12 0.0M
2021-07-10 2,429.55 2,433.13 2,429.55 2,433.13 0.0M
2021-07-09 2,432.68 2,432.68 2,429.55 2,429.55 0.0M
2021-07-08 2,432.50 2,432.68 2,432.50 2,432.68 0.0M
2021-07-07 2,433.33 2,433.33 2,432.50 2,432.50 0.0M
2021-07-03 2,431.72 2,433.33 2,431.72 2,433.33 0.0M
2021-07-02 2,430.47 2,431.72 2,430.47 2,431.72 0.0M
2021-07-01 2,431.04 2,431.04 2,430.47 2,430.47 0.0M
2021-06-30 2,431.07 2,431.07 2,431.04 2,431.04 0.0M
2021-06-29 2,430.17 2,431.07 2,430.17 2,431.07 0.0M
2021-06-26 2,428.15 2,430.17 2,428.15 2,430.17 0.0M
2021-06-25 2,427.38 2,428.15 2,427.38 2,428.15 0.0M
2021-06-24 2,424.33 2,427.38 2,424.33 2,427.38 0.0M
2021-06-23 2,420.36 2,424.33 2,420.36 2,424.33 0.0M
2021-06-22 2,414.00 2,420.36 2,414.00 2,420.36 0.0M
2021-06-19 2,421.78 2,421.78 2,414.00 2,414.00 0.0M
2021-06-18 2,422.21 2,422.21 2,421.78 2,421.78 0.0M
2021-06-17 2,422.68 2,422.68 2,422.21 2,422.21 0.0M
2021-06-16 2,423.88 2,423.88 2,422.68 2,422.68 0.0M
2021-06-15 2,424.60 2,424.60 2,423.88 2,423.88 0.0M
2021-06-12 2,421.46 2,424.60 2,421.46 2,424.60 0.0M
2021-06-11 2,418.73 2,421.46 2,418.73 2,421.46 0.0M
2021-06-10 2,418.83 2,418.83 2,418.73 2,418.73 0.0M
2021-06-09 2,419.23 2,419.23 2,418.83 2,418.83 0.0M
2021-06-08 2,418.30 2,419.23 2,418.30 2,419.23 0.0M
2021-06-05 2,414.62 2,418.30 2,414.62 2,418.30 0.0M
2021-06-04 2,415.80 2,415.80 2,414.62 2,414.62 0.0M
2021-06-03 2,416.03 2,416.03 2,415.80 2,415.80 0.0M
2021-06-02 2,416.25 2,416.25 2,416.03 2,416.03 0.0M
2021-05-29 2,415.27 2,416.25 2,415.27 2,416.25 0.0M
2021-05-28 2,412.23 2,415.27 2,412.23 2,415.27 0.0M
2021-05-27 2,408.77 2,412.23 2,408.77 2,412.23 0.0M
2021-05-26 2,410.02 2,410.02 2,408.77 2,408.77 0.0M
2021-05-25 2,403.88 2,410.02 2,403.88 2,410.02 0.0M
2021-05-22 2,401.35 2,403.88 2,401.35 2,403.88 0.0M
2021-05-21 2,393.91 2,401.35 2,393.91 2,401.35 0.0M
2021-05-20 2,397.82 2,397.82 2,393.91 2,393.91 0.0M
2021-05-19 2,405.05 2,405.05 2,397.82 2,397.82 0.0M
2021-05-18 2,405.55 2,405.55 2,405.05 2,405.05 0.0M
2021-05-15 2,392.46 2,405.55 2,392.46 2,405.55 0.0M
2021-05-14 2,382.85 2,392.46 2,382.85 2,392.46 0.0M
2021-05-13 2,397.54 2,397.54 2,382.85 2,382.85 0.0M
2021-05-12 2,404.25 2,404.25 2,397.54 2,397.54 0.0M
2021-05-11 2,411.09 2,411.09 2,404.25 2,404.25 0.0M
2021-05-08 2,404.53 2,411.09 2,404.53 2,411.09 0.0M
2021-05-07 2,401.35 2,404.53 2,401.35 2,404.53 0.0M
2021-05-06 2,399.20 2,401.35 2,399.20 2,401.35 0.0M
2021-05-05 2,403.67 2,403.67 2,399.20 2,399.20 0.0M
2021-05-04 2,401.61 2,403.67 2,401.61 2,403.67 0.0M
2021-05-01 2,404.49 2,404.49 2,401.61 2,401.61 0.0M
2021-04-30 2,402.88 2,404.49 2,402.88 2,404.49 0.0M
2021-04-29 2,401.38 2,401.38 2,401.38 2,401.38 0.0M
2021-04-28 2,402.40 2,402.40 2,401.38 2,401.38 0.0M
2021-04-27 2,399.16 2,402.40 2,399.16 2,402.40 0.0M
2021-04-24 2,392.73 2,399.16 2,392.73 2,399.16 0.0M
2021-04-23 2,400.23 2,400.23 2,392.73 2,392.73 0.0M
2021-04-22 2,394.54 2,400.23 2,394.54 2,400.23 0.0M
2021-04-21 2,398.87 2,398.87 2,394.54 2,394.54 0.0M
2021-04-20 2,401.70 2,401.70 2,398.87 2,398.87 0.0M
2021-04-17 2,400.24 2,401.70 2,400.24 2,401.70 0.0M
2021-04-16 2,399.44 2,400.24 2,399.44 2,400.24 0.0M
2021-04-15 2,397.73 2,399.44 2,397.73 2,399.44 0.0M
2021-04-14 2,397.34 2,397.73 2,397.34 2,397.73 0.0M
2021-04-13 2,394.13 2,397.34 2,394.13 2,397.34 0.0M
2021-04-10 2,393.66 2,394.13 2,393.66 2,394.13 0.0M
2021-04-09 2,390.01 2,393.66 2,390.01 2,393.66 0.0M
2021-04-08 2,389.99 2,390.01 2,389.99 2,390.01 0.0M
2021-04-07 2,390.07 2,390.07 2,389.99 2,389.99 0.0M
2021-04-06 2,380.66 2,390.07 2,380.66 2,390.07 0.0M
2021-04-03 2,374.72 2,380.66 2,374.72 2,380.66 0.0M
2021-04-02 2,374.72 2,380.66 2,374.72 2,380.66 0.0M
2021-04-01 2,374.10 2,374.72 2,374.10 2,374.72 0.0M
2021-03-31 2,372.14 2,374.10 2,372.14 2,374.10 0.0M
2021-03-30 2,372.58 2,372.58 2,372.14 2,372.14 0.0M
2021-03-27 2,362.10 2,372.58 2,362.10 2,372.58 0.0M
2021-03-26 2,354.90 2,362.10 2,354.90 2,362.10 0.0M
2021-03-25 2,360.06 2,360.06 2,354.90 2,354.90 0.0M
2021-03-24 2,363.34 2,363.34 2,360.06 2,360.06 0.0M
2021-03-23 2,354.66 2,363.34 2,354.66 2,363.34 0.0M
2021-03-20 2,354.89 2,354.89 2,354.66 2,354.66 0.0M
2021-03-19 2,363.79 2,363.79 2,354.89 2,354.89 0.0M
2021-03-18 2,358.80 2,363.79 2,358.80 2,363.79 0.0M
2021-03-17 2,357.88 2,358.80 2,357.88 2,358.80 0.0M
2021-03-16 2,353.63 2,357.88 2,353.63 2,357.88 0.0M
2021-03-13 2,350.95 2,353.63 2,350.95 2,353.63 0.0M
2021-03-12 2,343.14 2,350.95 2,343.14 2,350.95 0.0M
2021-03-11 2,340.54 2,343.14 2,340.54 2,343.14 0.0M
2021-03-10 2,332.75 2,340.54 2,332.75 2,340.54 0.0M
2021-03-09 2,331.94 2,332.75 2,331.94 2,332.75 0.0M
2021-03-06 2,314.56 2,331.94 2,314.56 2,331.94 0.0M
2021-03-05 2,323.53 2,323.53 2,314.56 2,314.56 0.0M
2021-03-04 2,335.96 2,335.96 2,323.53 2,323.53 0.0M
2021-03-03 2,340.25 2,340.25 2,335.96 2,335.96 0.0M
2021-03-02 2,317.52 2,340.25 2,317.52 2,340.25 0.0M
2021-02-27 2,321.27 2,321.27 2,317.52 2,317.52 0.0M
2021-02-26 2,342.68 2,342.68 2,321.27 2,321.27 0.0M
2021-02-25 2,331.37 2,342.68 2,331.37 2,342.68 0.0M
2021-02-24 2,329.65 2,331.37 2,329.65 2,331.37 0.0M
2021-02-23 2,335.02 2,335.02 2,329.65 2,329.65 0.0M
2021-02-20 2,334.19 2,335.02 2,334.19 2,335.02 0.0M
2021-02-19 2,337.72 2,337.72 2,334.19 2,334.19 0.0M
2021-02-18 2,336.70 2,337.72 2,336.70 2,337.72 0.0M
2021-02-17 2,339.96 2,339.96 2,336.70 2,336.70 0.0M
2021-02-13 2,333.85 2,339.96 2,333.85 2,339.96 0.0M
2021-02-12 2,333.77 2,333.85 2,333.77 2,333.85 0.0M
2021-02-11 2,335.15 2,335.15 2,333.77 2,333.77 0.0M
2021-02-10 2,335.80 2,335.80 2,335.15 2,335.15 0.0M
2021-02-09 2,331.55 2,335.80 2,331.55 2,335.80 0.0M
2021-02-06 2,329.38 2,331.55 2,329.38 2,331.55 0.0M
2021-02-05 2,323.05 2,329.38 2,323.05 2,329.38 0.0M
2021-02-04 2,316.14 2,323.05 2,316.14 2,323.05 0.0M
2021-02-03 2,300.25 2,316.14 2,300.25 2,316.14 0.0M
2021-02-02 2,285.87 2,300.25 2,285.87 2,300.25 0.0M
2021-01-30 2,304.24 2,304.24 2,285.87 2,285.87 0.0M
2021-01-29 2,281.45 2,304.24 2,281.45 2,304.24 0.0M
2021-01-28 2,324.41 2,324.41 2,281.45 2,281.45 0.0M
2021-01-27 2,326.08 2,326.08 2,324.41 2,324.41 0.0M
2021-01-26 2,324.83 2,326.08 2,324.83 2,326.08 0.0M
2021-01-23 2,327.18 2,327.18 2,324.83 2,324.83 0.0M
2021-01-22 2,325.54 2,327.18 2,325.54 2,327.18 0.0M
2021-01-21 2,315.96 2,325.54 2,315.96 2,325.54 0.0M
2021-01-20 2,307.60 2,315.96 2,307.60 2,315.96 0.0M
2021-01-16 2,317.14 2,317.14 2,307.60 2,307.60 0.0M
2021-01-15 2,320.46 2,320.46 2,317.14 2,317.14 0.0M
2021-01-14 2,315.43 2,320.46 2,315.43 2,320.46 0.0M
2021-01-13 2,316.89 2,316.89 2,315.43 2,315.43 0.0M
2021-01-12 2,325.16 2,325.16 2,316.89 2,316.89 0.0M
2021-01-09 2,318.54 2,325.16 2,318.54 2,325.16 0.0M
2021-01-08 2,308.95 2,318.54 2,308.95 2,318.54 0.0M
2021-01-07 2,300.23 2,308.95 2,300.23 2,308.95 0.0M
2021-01-06 2,293.58 2,300.23 2,293.58 2,300.23 0.0M
2021-01-05 2,308.97 2,308.97 2,293.58 2,293.58 0.0M
2021-01-02 2,303.17 2,308.97 2,303.17 2,308.97 0.0M
2021-01-01 2,303.17 2,308.97 2,303.17 2,308.97 0.0M