CBOE S

SPRF09
🏛️ 미국 →
4,148.27
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,840.88 2,840.88 2,840.64 2,840.64 0.0M
2021-12-30 2,840.50 2,840.88 2,840.50 2,840.88 0.0M
2021-12-29 2,840.72 2,840.72 2,840.50 2,840.50 0.0M
2021-12-28 2,825.90 2,840.72 2,825.90 2,840.72 0.0M
2021-12-25 2,820.93 2,825.90 2,820.93 2,825.90 0.0M
2021-12-24 2,820.93 2,825.90 2,820.93 2,825.90 0.0M
2021-12-23 2,807.60 2,820.93 2,807.60 2,820.93 0.0M
2021-12-22 2,790.12 2,807.60 2,790.12 2,807.60 0.0M
2021-12-21 2,798.67 2,798.67 2,790.12 2,790.12 0.0M
2021-12-18 2,811.27 2,811.27 2,798.67 2,798.67 0.0M
2021-12-17 2,820.31 2,820.31 2,811.27 2,811.27 0.0M
2021-12-16 2,799.81 2,820.31 2,799.81 2,820.31 0.0M
2021-12-15 2,809.50 2,809.50 2,799.81 2,799.81 0.0M
2021-12-14 2,821.10 2,821.10 2,809.50 2,809.50 0.0M
2021-12-11 2,807.71 2,821.10 2,807.71 2,821.10 0.0M
2021-12-10 2,815.48 2,815.48 2,807.71 2,807.71 0.0M
2021-12-09 2,812.36 2,815.48 2,812.36 2,815.48 0.0M
2021-12-08 2,784.61 2,812.36 2,784.61 2,812.36 0.0M
2021-12-07 2,764.23 2,784.61 2,764.23 2,784.61 0.0M
2021-12-04 2,778.50 2,778.50 2,764.23 2,764.23 0.0M
2021-12-03 2,763.33 2,778.50 2,763.33 2,778.50 0.0M
2021-12-02 2,783.61 2,783.61 2,763.33 2,763.33 0.0M
2021-12-01 2,804.29 2,804.29 2,783.61 2,783.61 0.0M
2021-11-30 2,792.34 2,804.29 2,792.34 2,804.29 0.0M
2021-11-27 2,815.19 2,815.19 2,792.34 2,792.34 0.0M
2021-11-26 2,813.53 2,815.19 2,813.53 2,815.19 0.0M
2021-11-25 2,813.53 2,815.19 2,813.53 2,815.19 0.0M
2021-11-24 2,810.92 2,813.53 2,810.92 2,813.53 0.0M
2021-11-23 2,814.47 2,814.47 2,810.92 2,810.92 0.0M
2021-11-20 2,815.94 2,815.94 2,814.47 2,814.47 0.0M
2021-11-19 2,814.59 2,815.94 2,814.59 2,815.94 0.0M
2021-11-18 2,817.85 2,817.85 2,814.59 2,814.59 0.0M
2021-11-17 2,815.72 2,817.85 2,815.72 2,817.85 0.0M
2021-11-16 2,814.47 2,815.72 2,814.47 2,815.72 0.0M
2021-11-13 2,807.77 2,814.47 2,807.77 2,814.47 0.0M
2021-11-12 2,805.68 2,807.77 2,805.68 2,807.77 0.0M
2021-11-11 2,813.14 2,813.14 2,805.68 2,805.68 0.0M
2021-11-10 2,813.49 2,813.49 2,813.14 2,813.14 0.0M
2021-11-09 2,815.47 2,815.47 2,813.49 2,813.49 0.0M
2021-11-06 2,814.85 2,815.47 2,814.85 2,815.47 0.0M
2021-11-05 2,810.94 2,814.85 2,810.94 2,814.85 0.0M
2021-11-04 2,803.96 2,810.94 2,803.96 2,810.94 0.0M
2021-11-03 2,798.36 2,803.96 2,798.36 2,803.96 0.0M
2021-11-02 2,796.08 2,798.36 2,796.08 2,798.36 0.0M
2021-10-30 2,791.86 2,796.08 2,791.86 2,796.08 0.0M
2021-10-29 2,782.96 2,791.86 2,782.96 2,791.86 0.0M
2021-10-28 2,789.68 2,789.68 2,782.96 2,782.96 0.0M
2021-10-27 2,788.99 2,789.68 2,788.99 2,789.68 0.0M
2021-10-26 2,780.33 2,788.99 2,780.33 2,788.99 0.0M
2021-10-23 2,781.89 2,781.89 2,780.33 2,780.33 0.0M
2021-10-22 2,777.81 2,781.89 2,777.81 2,781.89 0.0M
2021-10-21 2,774.91 2,777.81 2,774.91 2,777.81 0.0M
2021-10-20 2,763.95 2,774.91 2,763.95 2,774.91 0.0M
2021-10-19 2,760.44 2,763.95 2,760.44 2,763.95 0.0M
2021-10-16 2,751.18 2,760.44 2,751.18 2,760.44 0.0M
2021-10-15 2,727.57 2,751.18 2,727.57 2,751.18 0.0M
2021-10-14 2,718.82 2,727.57 2,718.82 2,727.57 0.0M
2021-10-13 2,724.52 2,724.52 2,718.82 2,718.82 0.0M
2021-10-12 2,732.96 2,732.96 2,724.52 2,724.52 0.0M
2021-10-09 2,731.85 2,732.96 2,731.85 2,732.96 0.0M
2021-10-08 2,722.74 2,731.85 2,722.74 2,731.85 0.0M
2021-10-07 2,716.34 2,722.74 2,716.34 2,722.74 0.0M
2021-10-06 2,702.59 2,716.34 2,702.59 2,716.34 0.0M
2021-10-05 2,719.89 2,719.89 2,702.59 2,702.59 0.0M
2021-10-02 2,706.06 2,719.89 2,706.06 2,719.89 0.0M
2021-10-01 2,722.20 2,722.20 2,706.06 2,706.06 0.0M
2021-09-30 2,717.94 2,722.20 2,717.94 2,722.20 0.0M
2021-09-29 2,745.95 2,745.95 2,717.94 2,717.94 0.0M
2021-09-28 2,750.33 2,750.33 2,745.95 2,745.95 0.0M
2021-09-25 2,748.27 2,750.33 2,748.27 2,750.33 0.0M
2021-09-24 2,730.22 2,748.27 2,730.22 2,748.27 0.0M
2021-09-23 2,710.66 2,730.22 2,710.66 2,730.22 0.0M
2021-09-22 2,711.45 2,711.45 2,710.66 2,710.66 0.0M
2021-09-21 2,736.70 2,736.70 2,711.45 2,711.45 0.0M
2021-09-18 2,750.84 2,750.84 2,736.70 2,736.70 0.0M
2021-09-17 2,753.08 2,753.08 2,750.84 2,750.84 0.0M
2021-09-16 2,742.84 2,753.08 2,742.84 2,753.08 0.0M
2021-09-15 2,749.83 2,749.83 2,742.84 2,742.84 0.0M
2021-09-14 2,744.42 2,749.83 2,744.42 2,749.83 0.0M
2021-09-11 2,752.83 2,752.83 2,744.42 2,744.42 0.0M
2021-09-10 2,759.20 2,759.20 2,752.83 2,752.83 0.0M
2021-09-09 2,760.06 2,760.06 2,759.20 2,759.20 0.0M
2021-09-08 2,766.36 2,766.36 2,760.06 2,760.06 0.0M
2021-09-04 2,766.35 2,766.36 2,766.35 2,766.36 0.0M
2021-09-03 2,764.47 2,766.35 2,764.47 2,766.35 0.0M
2021-09-02 2,763.79 2,764.47 2,763.79 2,764.47 0.0M
2021-09-01 2,763.74 2,763.79 2,763.74 2,763.79 0.0M
2021-08-31 2,763.67 2,763.74 2,763.67 2,763.74 0.0M
2021-08-28 2,763.23 2,763.67 2,763.23 2,763.67 0.0M
2021-08-27 2,763.51 2,763.51 2,763.23 2,763.23 0.0M
2021-08-26 2,763.32 2,763.51 2,763.32 2,763.51 0.0M
2021-08-25 2,763.14 2,763.32 2,763.14 2,763.32 0.0M
2021-08-24 2,762.81 2,763.14 2,762.81 2,763.14 0.0M
2021-08-21 2,762.11 2,762.81 2,762.11 2,762.81 0.0M
2021-08-20 2,761.03 2,762.11 2,761.03 2,762.11 0.0M
2021-08-19 2,763.33 2,763.33 2,761.03 2,761.03 0.0M
2021-08-18 2,762.53 2,763.33 2,762.53 2,763.33 0.0M
2021-08-17 2,764.08 2,764.08 2,762.53 2,762.53 0.0M
2021-08-14 2,763.71 2,764.08 2,763.71 2,764.08 0.0M
2021-08-13 2,762.43 2,763.71 2,762.43 2,763.71 0.0M
2021-08-12 2,761.37 2,762.43 2,761.37 2,762.43 0.0M
2021-08-11 2,761.00 2,761.37 2,761.00 2,761.37 0.0M
2021-08-10 2,761.30 2,761.30 2,761.00 2,761.00 0.0M
2021-08-07 2,760.27 2,761.30 2,760.27 2,761.30 0.0M
2021-08-06 2,759.12 2,760.27 2,759.12 2,760.27 0.0M
2021-08-05 2,759.04 2,759.12 2,759.04 2,759.12 0.0M
2021-08-04 2,757.55 2,759.04 2,757.55 2,759.04 0.0M
2021-08-03 2,757.15 2,757.55 2,757.15 2,757.55 0.0M
2021-07-31 2,757.87 2,757.87 2,757.15 2,757.15 0.0M
2021-07-30 2,755.73 2,757.87 2,755.73 2,757.87 0.0M
2021-07-29 2,755.73 2,755.73 2,755.73 2,755.73 0.0M
2021-07-28 2,756.78 2,756.78 2,755.73 2,755.73 0.0M
2021-07-27 2,756.39 2,756.78 2,756.39 2,756.78 0.0M
2021-07-24 2,754.17 2,756.39 2,754.17 2,756.39 0.0M
2021-07-23 2,752.42 2,754.17 2,752.42 2,754.17 0.0M
2021-07-22 2,749.51 2,752.42 2,749.51 2,752.42 0.0M
2021-07-21 2,743.82 2,749.51 2,743.82 2,749.51 0.0M
2021-07-20 2,750.27 2,750.27 2,743.82 2,743.82 0.0M
2021-07-17 2,752.82 2,752.82 2,750.27 2,750.27 0.0M
2021-07-16 2,752.61 2,752.82 2,752.61 2,752.82 0.0M
2021-07-15 2,751.46 2,752.61 2,751.46 2,752.61 0.0M
2021-07-14 2,752.82 2,752.82 2,751.46 2,751.46 0.0M
2021-07-13 2,751.36 2,752.82 2,751.36 2,752.82 0.0M
2021-07-10 2,746.03 2,751.36 2,746.03 2,751.36 0.0M
2021-07-09 2,750.61 2,750.61 2,746.03 2,746.03 0.0M
2021-07-08 2,749.63 2,750.61 2,749.63 2,750.61 0.0M
2021-07-07 2,751.75 2,751.75 2,749.63 2,749.63 0.0M
2021-07-03 2,748.37 2,751.75 2,748.37 2,751.75 0.0M
2021-07-02 2,746.91 2,748.37 2,746.91 2,748.37 0.0M
2021-07-01 2,746.42 2,746.91 2,746.42 2,746.91 0.0M
2021-06-30 2,746.00 2,746.42 2,746.00 2,746.42 0.0M
2021-06-29 2,745.37 2,746.00 2,745.37 2,746.00 0.0M
2021-06-26 2,742.93 2,745.37 2,742.93 2,745.37 0.0M
2021-06-25 2,741.48 2,742.93 2,741.48 2,742.93 0.0M
2021-06-24 2,739.34 2,741.48 2,739.34 2,741.48 0.0M
2021-06-23 2,737.11 2,739.34 2,737.11 2,739.34 0.0M
2021-06-22 2,726.63 2,737.11 2,726.63 2,737.11 0.0M
2021-06-19 2,734.93 2,734.93 2,726.63 2,726.63 0.0M
2021-06-18 2,736.88 2,736.88 2,734.93 2,734.93 0.0M
2021-06-17 2,737.32 2,737.32 2,736.88 2,736.88 0.0M
2021-06-16 2,740.63 2,740.63 2,737.32 2,737.32 0.0M
2021-06-15 2,737.74 2,740.63 2,737.74 2,740.63 0.0M
2021-06-12 2,736.58 2,737.74 2,736.58 2,737.74 0.0M
2021-06-11 2,732.38 2,736.58 2,732.38 2,736.58 0.0M
2021-06-10 2,732.61 2,732.61 2,732.38 2,732.38 0.0M
2021-06-09 2,733.37 2,733.37 2,732.61 2,732.61 0.0M
2021-06-08 2,732.19 2,733.37 2,732.19 2,733.37 0.0M
2021-06-05 2,726.70 2,732.19 2,726.70 2,732.19 0.0M
2021-06-04 2,728.07 2,728.07 2,726.70 2,726.70 0.0M
2021-06-03 2,728.63 2,728.63 2,728.07 2,728.07 0.0M
2021-06-02 2,728.65 2,728.65 2,728.63 2,728.63 0.0M
2021-05-29 2,727.89 2,728.65 2,727.89 2,728.65 0.0M
2021-05-28 2,724.22 2,727.89 2,724.22 2,727.89 0.0M
2021-05-27 2,720.18 2,724.22 2,720.18 2,724.22 0.0M
2021-05-26 2,721.61 2,721.61 2,720.18 2,720.18 0.0M
2021-05-25 2,713.32 2,721.61 2,713.32 2,721.61 0.0M
2021-05-22 2,710.93 2,713.32 2,710.93 2,713.32 0.0M
2021-05-21 2,702.56 2,710.93 2,702.56 2,710.93 0.0M
2021-05-20 2,706.97 2,706.97 2,702.56 2,702.56 0.0M
2021-05-19 2,714.50 2,714.50 2,706.97 2,706.97 0.0M
2021-05-18 2,715.67 2,715.67 2,714.50 2,714.50 0.0M
2021-05-15 2,699.37 2,715.67 2,699.37 2,715.67 0.0M
2021-05-14 2,686.60 2,699.37 2,686.60 2,699.37 0.0M
2021-05-13 2,707.19 2,707.19 2,686.60 2,686.60 0.0M
2021-05-12 2,714.01 2,714.01 2,707.19 2,707.19 0.0M
2021-05-11 2,722.25 2,722.25 2,714.01 2,714.01 0.0M
2021-05-08 2,714.33 2,722.25 2,714.33 2,722.25 0.0M
2021-05-07 2,710.55 2,714.33 2,710.55 2,714.33 0.0M
2021-05-06 2,708.26 2,710.55 2,708.26 2,710.55 0.0M
2021-05-05 2,714.49 2,714.49 2,708.26 2,708.26 0.0M
2021-05-04 2,711.53 2,714.49 2,711.53 2,714.49 0.0M
2021-05-01 2,717.22 2,717.22 2,711.53 2,711.53 0.0M
2021-04-30 2,714.16 2,717.22 2,714.16 2,717.22 0.0M
2021-04-29 2,712.08 2,712.08 2,712.08 2,712.08 0.0M
2021-04-28 2,713.91 2,713.91 2,712.08 2,712.08 0.0M
2021-04-27 2,708.07 2,713.91 2,708.07 2,713.91 0.0M
2021-04-24 2,700.20 2,708.07 2,700.20 2,708.07 0.0M
2021-04-23 2,708.42 2,708.42 2,700.20 2,700.20 0.0M
2021-04-22 2,702.87 2,708.42 2,702.87 2,708.42 0.0M
2021-04-21 2,707.81 2,707.81 2,702.87 2,702.87 0.0M
2021-04-20 2,711.85 2,711.85 2,707.81 2,707.81 0.0M
2021-04-17 2,709.21 2,711.85 2,709.21 2,711.85 0.0M
2021-04-16 2,706.23 2,709.21 2,706.23 2,709.21 0.0M
2021-04-15 2,705.27 2,706.23 2,705.27 2,706.23 0.0M
2021-04-14 2,704.20 2,705.27 2,704.20 2,705.27 0.0M
2021-04-13 2,700.61 2,704.20 2,700.61 2,704.20 0.0M
2021-04-10 2,699.56 2,700.61 2,699.56 2,700.61 0.0M
2021-04-09 2,695.72 2,699.56 2,695.72 2,699.56 0.0M
2021-04-08 2,694.68 2,695.72 2,694.68 2,695.72 0.0M
2021-04-07 2,694.93 2,694.93 2,694.68 2,694.68 0.0M
2021-04-06 2,683.73 2,694.93 2,683.73 2,694.93 0.0M
2021-04-03 2,677.21 2,683.73 2,677.21 2,683.73 0.0M
2021-04-02 2,677.21 2,683.73 2,677.21 2,683.73 0.0M
2021-04-01 2,670.97 2,677.21 2,670.97 2,677.21 0.0M
2021-03-31 2,672.86 2,672.86 2,670.97 2,670.97 0.0M
2021-03-30 2,675.11 2,675.11 2,672.86 2,672.86 0.0M
2021-03-27 2,659.30 2,675.11 2,659.30 2,675.11 0.0M
2021-03-26 2,653.71 2,659.30 2,653.71 2,659.30 0.0M
2021-03-25 2,657.13 2,657.13 2,653.71 2,653.71 0.0M
2021-03-24 2,659.25 2,659.25 2,657.13 2,657.13 0.0M
2021-03-23 2,649.19 2,659.25 2,649.19 2,659.25 0.0M
2021-03-20 2,650.37 2,650.37 2,649.19 2,649.19 0.0M
2021-03-19 2,663.31 2,663.31 2,650.37 2,650.37 0.0M
2021-03-18 2,657.78 2,663.31 2,657.78 2,663.31 0.0M
2021-03-17 2,656.64 2,657.78 2,656.64 2,657.78 0.0M
2021-03-16 2,652.08 2,656.64 2,652.08 2,656.64 0.0M
2021-03-13 2,647.34 2,652.08 2,647.34 2,652.08 0.0M
2021-03-12 2,637.52 2,647.34 2,637.52 2,647.34 0.0M
2021-03-11 2,632.52 2,637.52 2,632.52 2,637.52 0.0M
2021-03-10 2,624.12 2,632.52 2,624.12 2,632.52 0.0M
2021-03-09 2,623.54 2,624.12 2,623.54 2,624.12 0.0M
2021-03-06 2,600.77 2,623.54 2,600.77 2,623.54 0.0M
2021-03-05 2,613.23 2,613.23 2,600.77 2,600.77 0.0M
2021-03-04 2,628.42 2,628.42 2,613.23 2,613.23 0.0M
2021-03-03 2,637.65 2,637.65 2,628.42 2,628.42 0.0M
2021-03-02 2,607.38 2,637.65 2,607.38 2,637.65 0.0M
2021-02-27 2,611.00 2,611.00 2,607.38 2,607.38 0.0M
2021-02-26 2,638.06 2,638.06 2,611.00 2,611.00 0.0M
2021-02-25 2,624.91 2,638.06 2,624.91 2,638.06 0.0M
2021-02-24 2,624.09 2,624.91 2,624.09 2,624.91 0.0M
2021-02-23 2,629.32 2,629.32 2,624.09 2,624.09 0.0M
2021-02-20 2,629.70 2,629.70 2,629.32 2,629.32 0.0M
2021-02-19 2,633.09 2,633.09 2,629.70 2,629.70 0.0M
2021-02-18 2,632.98 2,633.09 2,632.98 2,633.09 0.0M
2021-02-17 2,634.25 2,634.25 2,632.98 2,632.98 0.0M
2021-02-13 2,627.09 2,634.25 2,627.09 2,634.25 0.0M
2021-02-12 2,626.94 2,627.09 2,626.94 2,627.09 0.0M
2021-02-11 2,625.76 2,626.94 2,625.76 2,626.94 0.0M
2021-02-10 2,629.39 2,629.39 2,625.76 2,625.76 0.0M
2021-02-09 2,620.90 2,629.39 2,620.90 2,629.39 0.0M
2021-02-06 2,620.58 2,620.90 2,620.58 2,620.90 0.0M
2021-02-05 2,611.60 2,620.58 2,611.60 2,620.58 0.0M
2021-02-04 2,604.49 2,611.60 2,604.49 2,611.60 0.0M
2021-02-03 2,584.73 2,604.49 2,584.73 2,604.49 0.0M
2021-02-02 2,568.50 2,584.73 2,568.50 2,584.73 0.0M
2021-01-30 2,585.96 2,585.96 2,568.50 2,568.50 0.0M
2021-01-29 2,572.82 2,585.96 2,572.82 2,585.96 0.0M
2021-01-28 2,612.71 2,612.71 2,572.82 2,572.82 0.0M
2021-01-27 2,615.00 2,615.00 2,612.71 2,612.71 0.0M
2021-01-26 2,614.42 2,615.00 2,614.42 2,615.00 0.0M
2021-01-23 2,616.39 2,616.39 2,614.42 2,614.42 0.0M
2021-01-22 2,619.01 2,619.01 2,616.39 2,616.39 0.0M
2021-01-21 2,607.34 2,619.01 2,607.34 2,619.01 0.0M
2021-01-20 2,590.10 2,607.34 2,590.10 2,607.34 0.0M
2021-01-16 2,602.09 2,602.09 2,590.10 2,590.10 0.0M
2021-01-15 2,606.87 2,606.87 2,602.09 2,602.09 0.0M
2021-01-14 2,600.68 2,606.87 2,600.68 2,606.87 0.0M
2021-01-13 2,604.76 2,604.76 2,600.68 2,600.68 0.0M
2021-01-12 2,614.02 2,614.02 2,604.76 2,604.76 0.0M
2021-01-09 2,604.79 2,614.02 2,604.79 2,614.02 0.0M
2021-01-08 2,595.02 2,604.79 2,595.02 2,604.79 0.0M
2021-01-07 2,582.44 2,595.02 2,582.44 2,595.02 0.0M
2021-01-06 2,574.21 2,582.44 2,574.21 2,582.44 0.0M
2021-01-05 2,593.15 2,593.15 2,574.21 2,574.21 0.0M
2021-01-02 2,585.84 2,593.15 2,585.84 2,593.15 0.0M
2021-01-01 2,585.84 2,593.15 2,585.84 2,593.15 0.0M