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
2024-12-31 3,396.36 3,410.32 3,389.37 3,401.42 0.0M
2024-12-28 3,422.57 3,422.85 3,404.93 3,417.43 0.0M
2024-12-27 3,429.55 3,435.25 3,424.43 3,432.90 0.0M
2024-12-25 3,417.36 3,433.40 3,416.94 3,433.13 0.0M
2024-12-24 3,404.90 3,415.57 3,392.81 3,414.70 0.0M
2024-12-21 3,369.64 3,412.46 3,369.64 3,400.89 0.0M
2024-12-20 3,394.77 3,398.48 3,377.70 3,377.79 0.0M
2024-12-19 3,429.12 3,434.14 3,378.12 3,378.35 0.0M
2024-12-18 3,427.21 3,431.43 3,425.91 3,429.65 0.0M
2024-12-17 3,432.40 3,436.80 3,430.85 3,433.76 0.0M
2024-12-14 3,431.24 3,432.86 3,424.33 3,427.86 0.0M
2024-12-13 3,431.90 3,433.12 3,425.57 3,425.69 0.0M
2024-12-12 3,429.88 3,436.28 3,429.88 3,432.97 0.0M
2024-12-11 3,427.77 3,430.89 3,422.16 3,422.61 0.0M
2024-12-10 3,434.23 3,435.42 3,426.07 3,426.81 0.0M
2024-12-07 3,433.72 3,438.54 3,433.55 3,435.45 0.0M
2024-12-06 3,434.55 3,435.71 3,430.72 3,431.21 0.0M
2024-12-05 3,432.10 3,434.76 3,429.41 3,434.10 0.0M
2024-12-04 3,425.79 3,428.29 3,423.62 3,427.42 0.0M
2024-12-03 3,425.61 3,427.67 3,422.68 3,426.32 0.0M
2024-11-30 3,415.40 3,424.48 3,415.40 3,421.87 0.0M
2024-11-28 3,413.55 3,416.12 3,408.02 3,412.34 0.0M
2024-11-27 3,410.93 3,416.42 3,409.41 3,416.03 0.0M
2024-11-26 3,408.84 3,414.03 3,399.38 3,407.90 0.0M
2024-11-23 3,401.66 3,409.31 3,401.66 3,409.31 0.0M
2024-11-22 3,389.58 3,401.66 3,389.58 3,401.66 0.0M
2024-11-21 3,393.13 3,393.13 3,389.58 3,389.58 0.0M
2024-11-20 3,386.86 3,393.13 3,386.86 3,393.13 0.0M
2024-11-19 3,376.08 3,386.86 3,376.08 3,386.86 0.0M
2024-11-16 3,404.91 3,404.91 3,376.08 3,376.08 0.0M
2024-11-15 3,405.41 3,405.41 3,404.91 3,404.91 0.0M
2024-11-14 3,403.97 3,405.41 3,403.97 3,405.41 0.0M
2024-11-13 3,415.77 3,415.77 3,403.97 3,403.97 0.0M
2024-11-12 3,413.36 3,415.77 3,413.36 3,415.77 0.0M
2024-11-09 3,410.20 3,413.36 3,410.20 3,413.36 0.0M
2024-11-08 3,400.12 3,410.20 3,400.12 3,410.20 0.0M
2024-11-07 3,353.45 3,400.12 3,353.45 3,400.12 0.0M
2024-11-06 3,328.05 3,353.45 3,328.05 3,353.45 0.0M
2024-11-05 3,331.49 3,331.49 3,328.05 3,328.05 0.0M
2024-11-02 3,322.91 3,331.49 3,322.91 3,331.49 0.0M
2024-11-01 3,362.82 3,362.82 3,322.91 3,322.91 0.0M
2024-10-31 3,362.70 3,362.82 3,362.70 3,362.82 0.0M
2024-10-30 3,363.41 3,363.41 3,362.70 3,362.70 0.0M
2024-10-29 3,360.92 3,363.41 3,360.92 3,363.41 0.0M
2024-10-26 3,374.13 3,374.13 3,360.92 3,360.92 0.0M
2024-10-25 3,354.02 3,374.13 3,354.02 3,374.13 0.0M
2024-10-24 3,376.97 3,376.97 3,354.02 3,354.02 0.0M
2024-10-23 3,371.51 3,376.97 3,371.51 3,376.97 0.0M
2024-10-22 3,378.40 3,378.40 3,371.51 3,371.51 0.0M
2024-10-19 3,363.55 3,378.40 3,363.55 3,378.40 0.0M
2024-10-18 3,367.90 3,367.90 3,363.55 3,363.55 0.0M
2024-10-17 3,358.37 3,367.90 3,358.37 3,367.90 0.0M
2024-10-16 3,369.23 3,369.23 3,358.37 3,358.37 0.0M
2024-10-15 3,363.49 3,369.23 3,363.49 3,369.23 0.0M
2024-10-12 3,347.56 3,363.49 3,347.56 3,363.49 0.0M
2024-10-11 3,353.02 3,353.02 3,347.56 3,347.56 0.0M
2024-10-10 3,338.70 3,353.02 3,338.70 3,353.02 0.0M
2024-10-09 3,313.82 3,338.70 3,313.82 3,338.70 0.0M
2024-10-08 3,336.41 3,336.41 3,313.82 3,313.82 0.0M
2024-10-05 3,324.74 3,336.41 3,324.74 3,336.41 0.0M
2024-10-04 3,329.35 3,329.35 3,324.74 3,324.74 0.0M
2024-10-03 3,332.18 3,332.18 3,329.35 3,329.35 0.0M
2024-10-02 3,333.62 3,333.62 3,332.18 3,332.18 0.0M
2024-10-01 3,331.93 3,333.62 3,331.93 3,333.62 0.0M
2024-09-28 3,332.59 3,332.59 3,331.93 3,331.93 0.0M
2024-09-27 3,331.19 3,332.59 3,331.19 3,332.59 0.0M
2024-09-26 3,329.86 3,331.19 3,329.86 3,331.19 0.0M
2024-09-25 3,330.87 3,330.87 3,329.86 3,329.86 0.0M
2024-09-24 3,329.61 3,330.87 3,329.61 3,330.87 0.0M
2024-09-21 3,330.52 3,330.52 3,329.61 3,329.61 0.0M
2024-09-20 3,326.73 3,330.52 3,326.73 3,330.52 0.0M
2024-09-19 3,320.00 3,326.73 3,320.00 3,326.73 0.0M
2024-09-18 3,331.08 3,331.08 3,320.00 3,320.00 0.0M
2024-09-17 3,327.41 3,331.08 3,327.41 3,331.08 0.0M
2024-09-14 3,325.15 3,327.41 3,325.15 3,327.41 0.0M
2024-09-13 3,327.42 3,327.42 3,325.15 3,325.15 0.0M
2024-09-12 3,322.23 3,327.42 3,322.23 3,327.42 0.0M
2024-09-11 3,318.70 3,322.23 3,318.70 3,322.23 0.0M
2024-09-10 3,312.44 3,318.70 3,312.44 3,318.70 0.0M
2024-09-07 3,315.85 3,315.85 3,312.44 3,312.44 0.0M
2024-09-06 3,314.95 3,315.85 3,314.95 3,315.85 0.0M
2024-09-05 3,315.02 3,315.02 3,314.95 3,314.95 0.0M
2024-09-04 3,318.28 3,318.28 3,315.02 3,315.02 0.0M
2024-08-31 3,314.91 3,318.28 3,314.91 3,318.28 0.0M
2024-08-30 3,315.57 3,315.57 3,314.91 3,314.91 0.0M
2024-08-29 3,313.51 3,315.57 3,313.51 3,315.57 0.0M
2024-08-28 3,311.95 3,313.51 3,311.95 3,313.51 0.0M
2024-08-27 3,310.56 3,311.95 3,310.56 3,311.95 0.0M
2024-08-24 3,306.26 3,310.56 3,306.26 3,310.56 0.0M
2024-08-23 3,308.98 3,308.98 3,306.26 3,306.26 0.0M
2024-08-22 3,306.97 3,308.98 3,306.97 3,308.98 0.0M
2024-08-21 3,305.86 3,306.97 3,305.86 3,306.97 0.0M
2024-08-20 3,308.12 3,308.12 3,305.86 3,305.86 0.0M
2024-08-17 3,304.64 3,308.12 3,304.64 3,308.12 0.0M
2024-08-16 3,302.74 3,304.64 3,302.74 3,304.64 0.0M
2024-08-15 3,297.71 3,302.74 3,297.71 3,302.74 0.0M
2024-08-14 3,287.89 3,297.71 3,287.89 3,297.71 0.0M
2024-08-13 3,285.98 3,287.89 3,285.98 3,287.89 0.0M
2024-08-10 3,276.41 3,285.98 3,276.41 3,285.98 0.0M
2024-08-09 3,259.06 3,276.41 3,259.06 3,276.41 0.0M
2024-08-08 3,259.20 3,259.20 3,259.06 3,259.06 0.0M
2024-08-07 3,234.13 3,259.20 3,234.13 3,259.20 0.0M
2024-08-06 3,271.50 3,271.50 3,234.13 3,234.13 0.0M
2024-08-03 3,286.76 3,286.76 3,271.50 3,271.50 0.0M
2024-08-02 3,293.32 3,293.32 3,286.76 3,286.76 0.0M
2024-08-01 3,287.15 3,293.32 3,287.15 3,293.32 0.0M
2024-07-31 3,291.72 3,291.72 3,287.15 3,287.15 0.0M
2024-07-30 3,289.99 3,291.72 3,289.99 3,291.72 0.0M
2024-07-27 3,282.02 3,289.99 3,282.02 3,289.99 0.0M
2024-07-26 3,282.40 3,282.40 3,282.02 3,282.02 0.0M
2024-07-25 3,291.45 3,291.45 3,282.40 3,282.40 0.0M
2024-07-24 3,290.02 3,291.45 3,290.02 3,291.45 0.0M
2024-07-23 3,284.54 3,290.02 3,284.54 3,290.02 0.0M
2024-07-20 3,285.44 3,285.44 3,284.54 3,284.54 0.0M
2024-07-19 3,288.24 3,288.24 3,285.44 3,285.44 0.0M
2024-07-18 3,290.27 3,290.27 3,288.24 3,288.24 0.0M
2024-07-17 3,288.96 3,290.27 3,288.96 3,290.27 0.0M
2024-07-16 3,286.98 3,288.96 3,286.98 3,288.96 0.0M
2024-07-13 3,283.47 3,286.98 3,283.47 3,286.98 0.0M
2024-07-12 3,285.61 3,285.61 3,283.47 3,283.47 0.0M
2024-07-11 3,282.76 3,285.61 3,282.76 3,285.61 0.0M
2024-07-10 3,282.92 3,282.92 3,282.76 3,282.76 0.0M
2024-07-09 3,281.18 3,282.92 3,281.18 3,282.92 0.0M
2024-07-06 3,295.76 3,295.76 3,281.18 3,281.18 0.0M
2024-07-04 3,277.21 3,295.76 3,277.21 3,295.76 0.0M
2024-07-03 3,273.29 3,277.21 3,273.29 3,277.21 0.0M
2024-07-02 3,270.55 3,273.29 3,270.55 3,273.29 0.0M
2024-06-29 3,270.46 3,270.55 3,270.46 3,270.55 0.0M
2024-06-28 3,270.06 3,270.46 3,270.06 3,270.46 0.0M
2024-06-27 3,268.31 3,270.06 3,268.31 3,270.06 0.0M
2024-06-26 3,266.29 3,268.31 3,266.29 3,268.31 0.0M
2024-06-25 3,265.78 3,266.29 3,265.78 3,266.29 0.0M
2024-06-22 3,264.67 3,265.78 3,264.67 3,265.78 0.0M
2024-06-21 3,268.08 3,268.08 3,264.67 3,264.67 0.0M
2024-06-19 3,266.25 3,268.08 3,266.25 3,268.08 0.0M
2024-06-18 3,260.49 3,266.25 3,260.49 3,266.25 0.0M
2024-06-15 3,263.10 3,263.10 3,260.49 3,260.49 0.0M
2024-06-14 3,262.78 3,263.10 3,262.78 3,263.10 0.0M
2024-06-13 3,260.56 3,262.78 3,260.56 3,262.78 0.0M
2024-06-12 3,256.49 3,260.56 3,256.49 3,260.56 0.0M
2024-06-11 3,254.89 3,256.49 3,254.89 3,256.49 0.0M
2024-06-08 3,251.94 3,254.89 3,251.94 3,254.89 0.0M
2024-06-07 3,252.48 3,252.48 3,251.94 3,251.94 0.0M
2024-06-06 3,247.88 3,252.48 3,247.88 3,252.48 0.0M
2024-06-05 3,247.14 3,247.88 3,247.14 3,247.88 0.0M
2024-06-04 3,245.93 3,247.14 3,245.93 3,247.14 0.0M
2024-06-01 3,237.22 3,245.93 3,237.22 3,245.93 0.0M
2024-05-31 3,241.00 3,241.00 3,237.22 3,237.22 0.0M
2024-05-30 3,244.18 3,244.18 3,241.00 3,241.00 0.0M
2024-05-29 3,245.11 3,245.11 3,244.18 3,244.18 0.0M
2024-05-25 3,239.48 3,245.11 3,239.48 3,245.11 0.0M
2024-05-24 3,240.09 3,240.09 3,239.48 3,239.48 0.0M
2024-05-23 3,242.64 3,242.64 3,240.09 3,240.09 0.0M
2024-05-22 3,241.55 3,242.64 3,241.55 3,242.64 0.0M
2024-05-21 3,240.34 3,241.55 3,240.34 3,241.55 0.0M
2024-05-18 3,235.15 3,240.34 3,235.15 3,240.34 0.0M
2024-05-17 3,238.06 3,238.06 3,235.15 3,235.15 0.0M
2024-05-16 3,230.25 3,238.06 3,230.25 3,238.06 0.0M
2024-05-15 3,223.68 3,230.25 3,223.68 3,230.25 0.0M
2024-05-14 3,226.72 3,226.72 3,223.68 3,223.68 0.0M
2024-05-11 3,222.93 3,226.72 3,222.93 3,226.72 0.0M
2024-05-10 3,215.87 3,222.93 3,215.87 3,222.93 0.0M
2024-05-09 3,217.51 3,217.51 3,215.87 3,215.87 0.0M
2024-05-08 3,214.71 3,217.51 3,214.71 3,217.51 0.0M
2024-05-07 3,206.31 3,214.71 3,206.31 3,214.71 0.0M
2024-05-04 3,195.53 3,206.31 3,195.53 3,206.31 0.0M
2024-05-03 3,182.88 3,195.53 3,182.88 3,195.53 0.0M
2024-05-02 3,185.87 3,185.87 3,182.88 3,182.88 0.0M
2024-05-01 3,197.24 3,197.24 3,185.87 3,185.87 0.0M
2024-04-30 3,192.64 3,197.24 3,192.64 3,197.24 0.0M
2024-04-27 3,191.20 3,192.64 3,191.20 3,192.64 0.0M
2024-04-26 3,184.47 3,191.20 3,184.47 3,191.20 0.0M
2024-04-25 3,187.84 3,187.84 3,184.47 3,184.47 0.0M
2024-04-24 3,173.11 3,187.84 3,173.11 3,187.84 0.0M
2024-04-23 3,158.24 3,173.11 3,158.24 3,173.11 0.0M
2024-04-20 3,168.66 3,168.66 3,158.24 3,158.24 0.0M
2024-04-19 3,170.06 3,170.06 3,168.66 3,168.66 0.0M
2024-04-18 3,170.06 3,170.06 3,170.06 3,166.50 0.0M
2024-04-17 3,173.17 3,173.17 3,170.06 3,170.06 0.0M
2024-04-16 3,180.30 3,180.30 3,173.17 3,173.17 0.0M
2024-04-13 3,194.65 3,194.65 3,180.30 3,180.30 0.0M
2024-04-12 3,188.41 3,194.65 3,188.41 3,194.65 0.0M
2024-04-11 3,199.42 3,199.42 3,188.41 3,188.41 0.0M
2024-04-10 3,196.66 3,199.42 3,196.66 3,199.42 0.0M
2024-04-09 3,188.54 3,196.66 3,188.54 3,196.66 0.0M
2024-04-06 3,184.65 3,188.54 3,184.65 3,188.54 0.0M
2024-04-05 3,195.04 3,195.04 3,184.65 3,184.65 0.0M
2024-04-04 3,192.67 3,195.04 3,192.67 3,195.04 0.0M
2024-04-03 3,194.48 3,194.48 3,192.67 3,192.67 0.0M
2024-04-02 3,197.12 3,197.12 3,194.48 3,194.48 0.0M
2024-03-29 3,197.51 3,197.51 3,197.12 3,197.12 0.0M
2024-03-28 3,190.12 3,197.51 3,190.12 3,197.51 0.0M
2024-03-27 3,191.16 3,191.16 3,190.12 3,190.12 0.0M
2024-03-26 3,192.81 3,192.81 3,191.16 3,191.16 0.0M
2024-03-23 3,190.92 3,192.81 3,190.92 3,192.81 0.0M
2024-03-22 3,187.15 3,190.92 3,187.15 3,190.92 0.0M
2024-03-21 3,178.19 3,187.15 3,178.19 3,187.15 0.0M
2024-03-20 3,177.97 3,178.19 3,177.97 3,178.19 0.0M
2024-03-19 3,171.05 3,177.97 3,171.05 3,177.97 0.0M
2024-03-16 3,172.19 3,172.19 3,171.05 3,171.05 0.0M
2024-03-15 3,174.64 3,174.64 3,172.19 3,172.19 0.0M
2024-03-14 3,178.18 3,178.18 3,174.64 3,174.64 0.0M
2024-03-13 3,165.06 3,178.18 3,165.06 3,178.18 0.0M
2024-03-12 3,169.46 3,169.46 3,165.06 3,165.06 0.0M
2024-03-09 3,172.87 3,172.87 3,169.46 3,169.46 0.0M
2024-03-08 3,165.55 3,172.87 3,165.55 3,172.87 0.0M
2024-03-07 3,162.03 3,165.55 3,162.03 3,165.55 0.0M
2024-03-06 3,170.61 3,170.61 3,162.03 3,162.03 0.0M
2024-03-05 3,172.59 3,172.59 3,170.61 3,170.61 0.0M
2024-03-02 3,162.31 3,172.59 3,162.31 3,172.59 0.0M
2024-03-01 3,159.76 3,162.31 3,159.76 3,162.31 0.0M
2024-02-29 3,158.25 3,159.76 3,158.25 3,159.76 0.0M
2024-02-28 3,156.82 3,158.25 3,156.82 3,158.25 0.0M
2024-02-27 3,159.50 3,159.50 3,156.82 3,156.82 0.0M
2024-02-24 3,159.89 3,159.89 3,159.50 3,159.50 0.0M
2024-02-23 3,141.56 3,159.89 3,141.56 3,159.89 0.0M
2024-02-22 3,141.34 3,141.56 3,141.34 3,141.56 0.0M
2024-02-21 3,146.73 3,146.73 3,141.34 3,141.34 0.0M
2024-02-17 3,139.55 3,146.73 3,139.55 3,146.73 0.0M
2024-02-16 3,140.21 3,140.21 3,139.55 3,139.55 0.0M
2024-02-15 3,130.99 3,140.21 3,130.99 3,140.21 0.0M
2024-02-14 3,141.61 3,141.61 3,130.99 3,130.99 0.0M
2024-02-13 3,145.84 3,145.84 3,141.61 3,141.61 0.0M
2024-02-10 3,141.10 3,145.84 3,141.10 3,145.84 0.0M
2024-02-09 3,143.16 3,143.16 3,141.10 3,141.10 0.0M
2024-02-08 3,136.94 3,143.16 3,136.94 3,143.16 0.0M
2024-02-07 3,129.51 3,136.94 3,129.51 3,136.94 0.0M
2024-02-06 3,130.42 3,130.42 3,129.51 3,129.51 0.0M
2024-02-03 3,123.07 3,130.42 3,123.07 3,130.42 0.0M
2024-02-02 3,107.22 3,123.07 3,107.22 3,123.07 0.0M
2024-02-01 3,119.98 3,119.98 3,107.22 3,107.22 0.0M
2024-01-31 3,122.65 3,122.65 3,119.98 3,119.98 0.0M
2024-01-30 3,118.45 3,122.65 3,118.45 3,122.65 0.0M
2024-01-27 3,115.05 3,118.45 3,115.05 3,118.45 0.0M
2024-01-26 3,114.22 3,115.05 3,114.22 3,115.05 0.0M
2024-01-25 3,112.79 3,114.22 3,112.79 3,114.22 0.0M
2024-01-24 3,107.49 3,112.79 3,107.49 3,112.79 0.0M
2024-01-23 3,104.26 3,107.49 3,104.26 3,107.49 0.0M
2024-01-20 3,087.65 3,104.26 3,087.65 3,104.26 0.0M
2024-01-19 3,075.40 3,087.65 3,075.40 3,087.65 0.0M
2024-01-18 3,083.28 3,083.28 3,075.40 3,075.40 0.0M
2024-01-17 3,088.45 3,088.45 3,083.28 3,083.28 0.0M
2024-01-13 3,086.81 3,088.45 3,086.81 3,088.45 0.0M
2024-01-12 3,084.96 3,086.81 3,084.96 3,086.81 0.0M
2024-01-11 3,079.21 3,084.96 3,079.21 3,084.96 0.0M
2024-01-10 3,076.76 3,079.21 3,076.76 3,079.21 0.0M
2024-01-09 3,058.97 3,076.76 3,058.97 3,076.76 0.0M
2024-01-06 3,053.39 3,058.97 3,053.39 3,058.97 0.0M
2024-01-05 3,058.48 3,058.48 3,053.39 3,053.39 0.0M
2024-01-04 3,068.80 3,068.80 3,058.48 3,058.48 0.0M
2024-01-03 3,074.55 3,074.55 3,068.80 3,068.80 0.0M