CBOE S

SPRF10
🏛️ 미국 →
3,728.80
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 3,076.18 3,076.18 3,074.55 3,074.55 0.0M
2023-12-29 3,076.60 3,076.60 3,076.18 3,076.18 0.0M
2023-12-28 3,070.65 3,076.60 3,070.65 3,076.60 0.0M
2023-12-27 3,063.51 3,070.65 3,063.51 3,070.65 0.0M
2023-12-23 3,059.94 3,063.51 3,059.94 3,063.51 0.0M
2023-12-22 3,050.11 3,059.94 3,050.11 3,059.94 0.0M
2023-12-21 3,065.75 3,065.75 3,050.11 3,050.11 0.0M
2023-12-20 3,060.78 3,065.75 3,060.78 3,065.75 0.0M
2023-12-19 3,056.73 3,060.78 3,056.73 3,060.78 0.0M
2023-12-16 3,056.06 3,056.73 3,056.06 3,056.73 0.0M
2023-12-15 3,054.81 3,056.06 3,054.81 3,056.06 0.0M
2023-12-14 3,035.33 3,054.81 3,035.33 3,054.81 0.0M
2023-12-13 3,026.73 3,035.33 3,026.73 3,035.33 0.0M
2023-12-12 3,019.92 3,026.73 3,019.92 3,026.73 0.0M
2023-12-09 3,013.14 3,019.92 3,013.14 3,019.92 0.0M
2023-12-08 3,002.11 3,013.14 3,002.11 3,013.14 0.0M
2023-12-07 3,007.51 3,007.51 3,002.11 3,002.11 0.0M
2023-12-06 3,006.81 3,007.51 3,006.81 3,007.51 0.0M
2023-12-05 3,015.31 3,015.31 3,006.81 3,006.81 0.0M
2023-12-02 3,004.75 3,015.31 3,004.75 3,015.31 0.0M
2023-12-01 3,000.19 3,004.75 3,000.19 3,004.75 0.0M
2023-11-30 2,999.41 3,000.19 2,999.41 3,000.19 0.0M
2023-11-29 2,998.17 2,999.41 2,998.17 2,999.41 0.0M
2023-11-28 2,998.96 2,998.96 2,998.17 2,998.17 0.0M
2023-11-25 2,996.08 2,998.96 2,996.08 2,998.96 0.0M
2023-11-23 2,988.74 2,996.08 2,988.74 2,996.08 0.0M
2023-11-22 2,992.80 2,992.80 2,988.74 2,988.74 0.0M
2023-11-21 2,980.76 2,992.80 2,980.76 2,992.80 0.0M
2023-11-18 2,979.39 2,980.76 2,979.39 2,980.76 0.0M
2023-11-17 2,974.53 2,979.39 2,974.53 2,979.39 0.0M
2023-11-16 2,975.60 2,975.60 2,974.53 2,974.53 0.0M
2023-11-15 2,947.00 2,975.60 2,947.00 2,975.60 0.0M
2023-11-14 2,945.96 2,947.00 2,945.96 2,947.00 0.0M
2023-11-11 2,919.79 2,945.96 2,919.79 2,945.96 0.0M
2023-11-10 2,931.39 2,931.39 2,919.79 2,919.79 0.0M
2023-11-09 2,930.35 2,931.39 2,930.35 2,931.39 0.0M
2023-11-08 2,924.65 2,930.35 2,924.65 2,930.35 0.0M
2023-11-07 2,923.24 2,924.65 2,923.24 2,924.65 0.0M
2023-11-04 2,899.18 2,923.24 2,899.18 2,923.24 0.0M
2023-11-03 2,872.70 2,899.18 2,872.70 2,899.18 0.0M
2023-11-02 2,851.84 2,872.70 2,851.84 2,872.70 0.0M
2023-11-01 2,842.75 2,851.84 2,842.75 2,851.84 0.0M
2023-10-31 2,819.27 2,842.75 2,819.27 2,842.75 0.0M
2023-10-28 2,828.90 2,828.90 2,819.27 2,819.27 0.0M
2023-10-27 2,850.76 2,850.76 2,828.90 2,828.90 0.0M
2023-10-26 2,875.48 2,875.48 2,850.76 2,850.76 0.0M
2023-10-25 2,863.14 2,875.48 2,863.14 2,875.48 0.0M
2023-10-24 2,857.75 2,863.14 2,857.75 2,863.14 0.0M
2023-10-21 2,874.21 2,874.21 2,857.75 2,857.75 0.0M
2023-10-20 2,894.00 2,894.00 2,874.21 2,874.21 0.0M
2023-10-19 2,910.97 2,910.97 2,894.00 2,894.00 0.0M
2023-10-18 2,914.69 2,914.69 2,910.97 2,910.97 0.0M
2023-10-17 2,891.37 2,914.69 2,891.37 2,914.69 0.0M
2023-10-14 2,909.77 2,909.77 2,891.37 2,891.37 0.0M
2023-10-13 2,913.71 2,913.71 2,909.77 2,909.77 0.0M
2023-10-12 2,905.21 2,913.71 2,905.21 2,913.71 0.0M
2023-10-11 2,898.63 2,905.21 2,898.63 2,905.21 0.0M
2023-10-10 2,889.02 2,898.63 2,889.02 2,898.63 0.0M
2023-10-07 2,866.48 2,889.02 2,866.48 2,889.02 0.0M
2023-10-06 2,867.26 2,867.26 2,866.48 2,866.48 0.0M
2023-10-05 2,856.62 2,867.26 2,856.62 2,867.26 0.0M
2023-10-04 2,879.58 2,879.58 2,856.62 2,856.62 0.0M
2023-10-03 2,879.33 2,879.58 2,879.33 2,879.58 0.0M
2023-09-30 2,876.25 2,879.33 2,876.25 2,879.33 0.0M
2023-09-29 2,864.09 2,876.25 2,864.09 2,876.25 0.0M
2023-09-28 2,857.62 2,864.09 2,857.62 2,864.09 0.0M
2023-09-27 2,876.97 2,876.97 2,857.62 2,857.62 0.0M
2023-09-26 2,870.78 2,876.97 2,870.78 2,876.97 0.0M
2023-09-23 2,867.43 2,870.78 2,867.43 2,870.78 0.0M
2023-09-22 2,881.19 2,881.19 2,867.43 2,867.43 0.0M
2023-09-21 2,882.70 2,882.70 2,881.19 2,881.19 0.0M
2023-09-20 2,882.54 2,882.70 2,882.54 2,882.70 0.0M
2023-09-19 2,881.69 2,882.54 2,881.69 2,882.54 0.0M
2023-09-16 2,883.06 2,883.06 2,881.69 2,881.69 0.0M
2023-09-15 2,880.53 2,883.06 2,880.53 2,883.06 0.0M
2023-09-14 2,876.87 2,880.53 2,876.87 2,880.53 0.0M
2023-09-13 2,874.36 2,876.87 2,874.36 2,876.87 0.0M
2023-09-12 2,874.36 2,881.02 2,874.36 2,881.02 0.0M
2023-09-09 2,872.51 2,874.36 2,872.51 2,874.36 0.0M
2023-09-08 2,875.48 2,875.48 2,872.51 2,872.51 0.0M
2023-09-07 2,877.68 2,877.68 2,875.48 2,875.48 0.0M
2023-09-06 2,879.55 2,879.55 2,877.68 2,877.68 0.0M
2023-09-02 2,873.00 2,879.55 2,873.00 2,879.55 0.0M
2023-09-01 2,872.07 2,873.00 2,872.07 2,873.00 0.0M
2023-08-31 2,870.69 2,872.07 2,870.69 2,872.07 0.0M
2023-08-30 2,862.05 2,870.69 2,862.05 2,870.69 0.0M
2023-08-29 2,856.34 2,862.05 2,856.34 2,862.05 0.0M
2023-08-26 2,856.97 2,856.97 2,856.34 2,856.34 0.0M
2023-08-25 2,856.53 2,856.97 2,856.53 2,856.97 0.0M
2023-08-24 2,853.30 2,856.53 2,853.30 2,856.53 0.0M
2023-08-23 2,844.05 2,853.30 2,844.05 2,853.30 0.0M
2023-08-22 2,837.27 2,844.05 2,837.27 2,844.05 0.0M
2023-08-19 2,833.17 2,837.27 2,833.17 2,837.27 0.0M
2023-08-18 2,840.25 2,840.25 2,833.17 2,833.17 0.0M
2023-08-17 2,840.91 2,840.91 2,840.25 2,840.25 0.0M
2023-08-16 2,851.92 2,851.92 2,840.91 2,840.91 0.0M
2023-08-15 2,848.01 2,851.92 2,848.01 2,851.92 0.0M
2023-08-12 2,842.38 2,848.01 2,842.38 2,848.01 0.0M
2023-08-11 2,844.81 2,844.81 2,842.38 2,842.38 0.0M
2023-08-10 2,843.26 2,844.81 2,843.26 2,844.81 0.0M
2023-08-09 2,848.46 2,848.46 2,843.26 2,843.26 0.0M
2023-08-08 2,837.18 2,848.46 2,837.18 2,848.46 0.0M
2023-08-05 2,839.80 2,839.80 2,837.18 2,837.18 0.0M
2023-08-04 2,843.90 2,843.90 2,839.80 2,839.80 0.0M
2023-08-03 2,848.81 2,848.81 2,843.90 2,843.90 0.0M
2023-08-02 2,850.51 2,850.51 2,848.81 2,848.81 0.0M
2023-08-01 2,847.92 2,850.51 2,847.92 2,850.51 0.0M
2023-07-29 2,843.32 2,847.92 2,843.32 2,847.92 0.0M
2023-07-28 2,846.63 2,846.63 2,843.32 2,843.32 0.0M
2023-07-27 2,845.04 2,846.63 2,845.04 2,846.63 0.0M
2023-07-26 2,843.51 2,845.04 2,843.51 2,845.04 0.0M
2023-07-25 2,840.23 2,843.51 2,840.23 2,843.51 0.0M
2023-07-22 2,837.89 2,840.23 2,837.89 2,840.23 0.0M
2023-07-21 2,840.00 2,840.00 2,837.89 2,837.89 0.0M
2023-07-20 2,839.01 2,840.00 2,839.01 2,840.00 0.0M
2023-07-19 2,834.70 2,839.01 2,834.70 2,839.01 0.0M
2023-07-18 2,833.14 2,834.70 2,833.14 2,834.70 0.0M
2023-07-15 2,831.60 2,833.14 2,831.60 2,833.14 0.0M
2023-07-14 2,828.31 2,831.60 2,828.31 2,831.60 0.0M
2023-07-13 2,822.12 2,828.31 2,822.12 2,828.31 0.0M
2023-07-12 2,817.12 2,822.12 2,817.12 2,822.12 0.0M
2023-07-11 2,813.61 2,817.12 2,813.61 2,817.12 0.0M
2023-07-08 2,814.39 2,814.39 2,813.61 2,813.61 0.0M
2023-07-07 2,819.86 2,819.86 2,814.39 2,814.39 0.0M
2023-07-06 2,820.68 2,820.68 2,819.86 2,819.86 0.0M
2023-07-04 2,819.33 2,820.68 2,819.33 2,820.68 0.0M
2023-07-01 2,810.90 2,819.33 2,810.90 2,819.33 0.0M
2023-06-30 2,810.86 2,810.90 2,810.86 2,810.90 0.0M
2023-06-29 2,806.42 2,810.86 2,806.42 2,810.86 0.0M
2023-06-28 2,796.85 2,806.42 2,796.85 2,806.42 0.0M
2023-06-27 2,797.69 2,797.69 2,796.85 2,796.85 0.0M
2023-06-24 2,802.30 2,802.30 2,797.69 2,797.69 0.0M
2023-06-23 2,799.74 2,802.30 2,799.74 2,802.30 0.0M
2023-06-22 2,799.35 2,799.74 2,799.35 2,799.74 0.0M
2023-06-21 2,803.12 2,803.12 2,799.35 2,799.35 0.0M
2023-06-17 2,802.64 2,803.12 2,802.64 2,803.12 0.0M
2023-06-16 2,796.67 2,802.64 2,796.67 2,802.64 0.0M
2023-06-15 2,794.27 2,796.67 2,794.27 2,796.67 0.0M
2023-06-14 2,788.38 2,794.27 2,788.38 2,794.27 0.0M
2023-06-13 2,782.25 2,788.38 2,782.25 2,788.38 0.0M
2023-06-10 2,778.71 2,782.25 2,778.71 2,782.25 0.0M
2023-06-09 2,772.18 2,778.71 2,772.18 2,778.71 0.0M
2023-06-08 2,775.23 2,775.23 2,772.18 2,772.18 0.0M
2023-06-07 2,768.96 2,775.23 2,768.96 2,775.23 0.0M
2023-06-06 2,768.18 2,768.96 2,768.18 2,768.96 0.0M
2023-06-03 2,752.65 2,768.18 2,752.65 2,768.18 0.0M
2023-06-02 2,737.84 2,752.65 2,737.84 2,752.65 0.0M
2023-06-01 2,743.76 2,743.76 2,737.84 2,737.84 0.0M
2023-05-31 2,741.18 2,743.76 2,741.18 2,743.76 0.0M
2023-05-27 2,724.11 2,741.18 2,724.11 2,741.18 0.0M
2023-05-26 2,713.17 2,724.11 2,713.17 2,724.11 0.0M
2023-05-25 2,722.35 2,722.35 2,713.17 2,713.17 0.0M
2023-05-24 2,735.92 2,735.92 2,722.35 2,722.35 0.0M
2023-05-23 2,735.44 2,735.92 2,733.85 2,735.92 0.0M
2023-05-20 2,735.44 2,735.44 2,733.85 2,733.85 0.0M
2023-05-19 2,723.03 2,735.44 2,723.03 2,735.44 0.0M
2023-05-18 2,706.70 2,723.03 2,706.70 2,723.03 0.0M
2023-05-17 2,712.74 2,712.74 2,706.70 2,706.70 0.0M
2023-05-16 2,707.81 2,712.74 2,707.81 2,712.74 0.0M
2023-05-13 2,708.58 2,708.58 2,707.81 2,707.81 0.0M
2023-05-12 2,710.07 2,710.07 2,708.58 2,708.58 0.0M
2023-05-11 2,702.25 2,710.07 2,702.25 2,710.07 0.0M
2023-05-10 2,707.18 2,707.18 2,702.25 2,702.25 0.0M
2023-05-09 2,705.26 2,707.18 2,705.26 2,707.18 0.0M
2023-05-06 2,676.28 2,705.26 2,676.28 2,705.26 0.0M
2023-05-05 2,691.00 2,691.00 2,676.28 2,676.28 0.0M
2023-05-04 2,699.95 2,699.95 2,691.00 2,691.00 0.0M
2023-05-03 2,712.18 2,712.18 2,699.95 2,699.95 0.0M
2023-05-02 2,712.35 2,712.35 2,712.18 2,712.18 0.0M
2023-04-29 2,698.51 2,712.35 2,698.51 2,712.35 0.0M
2023-04-28 2,674.21 2,698.51 2,674.21 2,698.51 0.0M
2023-04-27 2,682.91 2,682.91 2,674.21 2,674.21 0.0M
2023-04-26 2,700.09 2,700.09 2,682.91 2,682.91 0.0M
2023-04-25 2,697.17 2,700.09 2,697.17 2,700.09 0.0M
2023-04-22 2,695.04 2,697.17 2,695.04 2,697.17 0.0M
2023-04-21 2,698.91 2,698.91 2,695.04 2,695.04 0.0M
2023-04-20 2,699.45 2,699.45 2,698.91 2,698.91 0.0M
2023-04-19 2,698.57 2,699.45 2,698.57 2,699.45 0.0M
2023-04-18 2,693.04 2,698.57 2,693.04 2,698.57 0.0M
2023-04-15 2,691.98 2,693.04 2,691.98 2,693.04 0.0M
2023-04-14 2,675.62 2,691.98 2,675.62 2,691.98 0.0M
2023-04-13 2,680.55 2,680.55 2,675.62 2,675.62 0.0M
2023-04-12 2,679.81 2,680.55 2,679.81 2,680.55 0.0M
2023-04-11 2,676.64 2,679.81 2,676.64 2,679.81 0.0M
2023-04-07 2,669.87 2,676.64 2,669.87 2,676.64 0.0M
2023-04-06 2,674.09 2,674.09 2,669.87 2,669.87 0.0M
2023-04-05 2,678.44 2,678.44 2,674.09 2,674.09 0.0M
2023-04-04 2,671.78 2,678.44 2,671.78 2,678.44 0.0M
2023-04-01 2,652.93 2,671.78 2,652.93 2,671.78 0.0M
2023-03-31 2,646.65 2,652.93 2,646.65 2,652.93 0.0M
2023-03-30 2,628.24 2,646.65 2,628.24 2,646.65 0.0M
2023-03-29 2,629.96 2,629.96 2,628.24 2,628.24 0.0M
2023-03-28 2,626.04 2,629.96 2,626.04 2,629.96 0.0M
2023-03-25 2,612.72 2,626.04 2,612.72 2,626.04 0.0M
2023-03-24 2,613.02 2,613.02 2,612.72 2,612.72 0.0M
2023-03-23 2,634.69 2,634.69 2,613.02 2,613.02 0.0M
2023-03-22 2,614.44 2,634.69 2,614.44 2,634.69 0.0M
2023-03-21 2,598.02 2,614.44 2,598.02 2,614.44 0.0M
2023-03-18 2,616.14 2,616.14 2,598.02 2,598.02 0.0M
2023-03-17 2,590.15 2,616.14 2,590.15 2,616.14 0.0M
2023-03-16 2,598.76 2,598.76 2,590.15 2,590.15 0.0M
2023-03-15 2,580.49 2,598.76 2,580.49 2,598.76 0.0M
2023-03-14 2,575.98 2,580.49 2,575.98 2,580.49 0.0M
2023-03-11 2,594.35 2,594.35 2,575.98 2,575.98 0.0M
2023-03-10 2,624.20 2,624.20 2,594.35 2,594.35 0.0M
2023-03-09 2,620.93 2,624.20 2,620.93 2,624.20 0.0M
2023-03-08 2,642.22 2,642.22 2,620.93 2,620.93 0.0M
2023-03-07 2,643.01 2,643.01 2,642.22 2,642.22 0.0M
2023-03-04 2,619.09 2,643.01 2,619.09 2,643.01 0.0M
2023-03-03 2,609.22 2,619.09 2,609.22 2,619.09 0.0M
2023-03-02 2,613.67 2,613.67 2,609.22 2,609.22 0.0M
2023-03-01 2,618.81 2,618.81 2,613.67 2,613.67 0.0M
2023-02-28 2,611.89 2,618.81 2,611.89 2,618.81 0.0M
2023-02-25 2,625.15 2,625.15 2,611.89 2,611.89 0.0M
2023-02-24 2,617.51 2,625.15 2,617.51 2,625.15 0.0M
2023-02-23 2,613.08 2,617.51 2,613.08 2,617.51 0.0M
2023-02-22 2,642.62 2,642.62 2,613.08 2,613.08 0.0M
2023-02-18 2,643.14 2,643.14 2,642.62 2,642.62 0.0M
2023-02-17 2,662.59 2,662.59 2,643.14 2,643.14 0.0M
2023-02-16 2,658.45 2,662.59 2,658.45 2,662.59 0.0M
2023-02-15 2,654.10 2,658.45 2,654.10 2,658.45 0.0M
2023-02-14 2,640.41 2,654.10 2,640.41 2,654.10 0.0M
2023-02-11 2,639.43 2,640.41 2,639.43 2,640.41 0.0M
2023-02-10 2,654.61 2,654.61 2,639.43 2,639.43 0.0M
2023-02-09 2,657.53 2,657.53 2,654.61 2,654.61 0.0M
2023-02-08 2,645.85 2,657.53 2,645.85 2,657.53 0.0M
2023-02-07 2,653.21 2,653.21 2,645.85 2,645.85 0.0M
2023-02-04 2,669.92 2,669.92 2,653.21 2,653.21 0.0M
2023-02-03 2,655.35 2,669.92 2,655.35 2,669.92 0.0M
2023-02-02 2,639.78 2,655.35 2,639.78 2,655.35 0.0M
2023-02-01 2,625.24 2,639.78 2,625.24 2,639.78 0.0M
2023-01-31 2,639.25 2,639.25 2,625.24 2,625.24 0.0M
2023-01-28 2,633.72 2,639.25 2,633.72 2,639.25 0.0M
2023-01-27 2,620.25 2,633.72 2,620.25 2,633.72 0.0M
2023-01-26 2,618.95 2,620.25 2,618.95 2,620.25 0.0M
2023-01-25 2,615.59 2,618.95 2,615.59 2,618.95 0.0M
2023-01-24 2,598.72 2,615.59 2,598.72 2,615.59 0.0M
2023-01-21 2,578.16 2,598.72 2,578.16 2,598.72 0.0M
2023-01-20 2,587.52 2,587.52 2,578.16 2,578.16 0.0M
2023-01-19 2,602.78 2,602.78 2,587.52 2,587.52 0.0M
2023-01-18 2,601.19 2,602.78 2,601.19 2,602.78 0.0M
2023-01-14 2,592.18 2,601.19 2,592.18 2,601.19 0.0M
2023-01-13 2,583.44 2,592.18 2,583.44 2,592.18 0.0M
2023-01-12 2,570.61 2,583.44 2,570.61 2,583.44 0.0M
2023-01-11 2,557.45 2,570.61 2,557.45 2,570.61 0.0M
2023-01-10 2,559.69 2,559.69 2,557.45 2,557.45 0.0M
2023-01-07 2,526.40 2,559.69 2,526.40 2,559.69 0.0M
2023-01-06 2,541.31 2,541.31 2,526.40 2,526.40 0.0M
2023-01-05 2,529.83 2,541.31 2,529.83 2,541.31 0.0M
2023-01-04 2,535.00 2,535.00 2,529.83 2,529.83 0.0M