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
2024-12-31 3,747.58 3,761.90 3,738.82 3,751.87 0.0M
2024-12-28 3,774.84 3,775.28 3,755.90 3,769.36 0.0M
2024-12-27 3,781.87 3,787.92 3,776.42 3,785.37 0.0M
2024-12-25 3,768.84 3,785.74 3,768.40 3,785.59 0.0M
2024-12-24 3,755.08 3,766.68 3,742.64 3,765.83 0.0M
2024-12-21 3,717.36 3,762.46 3,717.36 3,750.95 0.0M
2024-12-20 3,744.40 3,748.52 3,725.57 3,725.66 0.0M
2024-12-19 3,780.03 3,785.38 3,726.37 3,726.44 0.0M
2024-12-18 3,778.42 3,782.71 3,776.93 3,780.65 0.0M
2024-12-17 3,783.85 3,788.12 3,782.20 3,785.16 0.0M
2024-12-14 3,782.90 3,784.70 3,775.72 3,779.18 0.0M
2024-12-13 3,783.43 3,784.65 3,777.15 3,777.28 0.0M
2024-12-12 3,781.54 3,787.54 3,781.54 3,784.47 0.0M
2024-12-11 3,778.99 3,781.94 3,773.31 3,773.81 0.0M
2024-12-10 3,785.23 3,786.57 3,776.96 3,777.83 0.0M
2024-12-07 3,784.77 3,789.25 3,784.52 3,786.36 0.0M
2024-12-06 3,785.16 3,786.19 3,781.49 3,781.96 0.0M
2024-12-05 3,782.65 3,785.34 3,779.92 3,784.73 0.0M
2024-12-04 3,776.46 3,778.74 3,774.02 3,777.74 0.0M
2024-12-03 3,775.94 3,778.01 3,773.05 3,776.69 0.0M
2024-11-30 3,765.86 3,774.74 3,765.86 3,772.03 0.0M
2024-11-28 3,763.59 3,766.12 3,757.71 3,762.31 0.0M
2024-11-27 3,760.86 3,766.51 3,759.46 3,765.92 0.0M
2024-11-26 3,758.62 3,763.43 3,748.86 3,757.75 0.0M
2024-11-23 3,750.55 3,750.55 3,749.74 3,749.74 0.0M
2024-11-22 3,737.40 3,750.55 3,737.40 3,750.55 0.0M
2024-11-21 3,741.28 3,741.28 3,737.40 3,737.40 0.0M
2024-11-20 3,734.53 3,741.28 3,734.53 3,741.28 0.0M
2024-11-19 3,717.48 3,734.53 3,717.48 3,734.53 0.0M
2024-11-16 3,740.35 3,740.35 3,717.48 3,717.48 0.0M
2024-11-15 3,753.54 3,753.54 3,740.35 3,740.35 0.0M
2024-11-14 3,750.98 3,753.54 3,750.98 3,753.54 0.0M
2024-11-13 3,764.54 3,764.54 3,750.98 3,750.98 0.0M
2024-11-12 3,761.87 3,764.54 3,761.87 3,764.54 0.0M
2024-11-09 3,759.04 3,761.87 3,759.04 3,761.87 0.0M
2024-11-08 3,750.93 3,759.04 3,750.93 3,759.04 0.0M
2024-11-07 3,697.66 3,750.93 3,697.66 3,750.93 0.0M
2024-11-06 3,672.64 3,697.66 3,672.64 3,697.66 0.0M
2024-11-05 3,676.44 3,676.44 3,672.64 3,672.64 0.0M
2024-11-02 3,663.28 3,676.44 3,663.28 3,676.44 0.0M
2024-11-01 3,709.67 3,709.67 3,663.28 3,663.28 0.0M
2024-10-31 3,709.64 3,709.67 3,709.64 3,709.67 0.0M
2024-10-30 3,709.41 3,709.64 3,709.41 3,709.64 0.0M
2024-10-29 3,706.84 3,709.41 3,706.84 3,709.41 0.0M
2024-10-26 3,719.71 3,719.71 3,706.84 3,706.84 0.0M
2024-10-25 3,699.15 3,719.71 3,699.15 3,719.71 0.0M
2024-10-24 3,723.65 3,723.65 3,699.15 3,699.15 0.0M
2024-10-23 3,731.40 3,731.40 3,723.65 3,723.65 0.0M
2024-10-22 3,724.00 3,731.40 3,724.00 3,731.40 0.0M
2024-10-19 3,723.49 3,724.00 3,723.49 3,724.00 0.0M
2024-10-18 3,713.47 3,723.49 3,713.47 3,723.49 0.0M
2024-10-17 3,703.27 3,713.47 3,703.27 3,713.47 0.0M
2024-10-16 3,714.14 3,714.14 3,703.27 3,703.27 0.0M
2024-10-15 3,708.66 3,714.14 3,708.66 3,714.14 0.0M
2024-10-12 3,692.30 3,708.66 3,692.30 3,708.66 0.0M
2024-10-11 3,699.02 3,699.02 3,692.30 3,692.30 0.0M
2024-10-10 3,682.52 3,699.02 3,682.52 3,699.02 0.0M
2024-10-09 3,656.45 3,682.52 3,656.45 3,682.52 0.0M
2024-10-08 3,681.44 3,681.44 3,656.45 3,656.45 0.0M
2024-10-05 3,668.80 3,681.44 3,668.80 3,681.44 0.0M
2024-10-04 3,673.03 3,673.03 3,668.80 3,668.80 0.0M
2024-10-03 3,676.37 3,676.37 3,673.03 3,673.03 0.0M
2024-10-02 3,677.63 3,677.63 3,676.37 3,676.37 0.0M
2024-10-01 3,670.51 3,677.63 3,670.51 3,677.63 0.0M
2024-09-28 3,674.57 3,674.57 3,670.51 3,670.51 0.0M
2024-09-27 3,668.24 3,674.57 3,668.24 3,674.57 0.0M
2024-09-26 3,669.58 3,669.58 3,668.24 3,668.24 0.0M
2024-09-25 3,662.60 3,669.58 3,662.60 3,669.58 0.0M
2024-09-24 3,656.55 3,662.60 3,656.55 3,662.60 0.0M
2024-09-21 3,659.29 3,659.29 3,656.55 3,656.55 0.0M
2024-09-20 3,634.24 3,659.29 3,634.24 3,659.29 0.0M
2024-09-19 3,642.14 3,642.14 3,634.24 3,634.24 0.0M
2024-09-18 3,652.55 3,652.55 3,642.14 3,642.14 0.0M
2024-09-17 3,629.86 3,652.55 3,629.86 3,652.55 0.0M
2024-09-14 3,617.36 3,629.86 3,617.36 3,629.86 0.0M
2024-09-13 3,604.44 3,617.36 3,604.44 3,617.36 0.0M
2024-09-12 3,584.49 3,604.44 3,584.49 3,604.44 0.0M
2024-09-11 3,576.19 3,584.49 3,576.19 3,584.49 0.0M
2024-09-10 3,550.48 3,576.19 3,550.48 3,576.19 0.0M
2024-09-07 3,584.82 3,584.82 3,550.48 3,550.48 0.0M
2024-09-06 3,584.00 3,584.82 3,584.00 3,584.82 0.0M
2024-09-05 3,589.18 3,589.18 3,584.00 3,584.00 0.0M
2024-09-04 3,628.33 3,628.33 3,589.18 3,589.18 0.0M
2024-08-31 3,625.84 3,628.33 3,625.84 3,628.33 0.0M
2024-08-30 3,628.03 3,628.03 3,625.84 3,625.84 0.0M
2024-08-29 3,620.46 3,628.03 3,620.46 3,628.03 0.0M
2024-08-28 3,625.89 3,625.89 3,620.46 3,620.46 0.0M
2024-08-27 3,624.95 3,625.89 3,624.95 3,625.89 0.0M
2024-08-24 3,621.46 3,624.95 3,621.46 3,624.95 0.0M
2024-08-23 3,622.47 3,622.47 3,621.46 3,621.46 0.0M
2024-08-22 3,619.16 3,622.47 3,619.16 3,622.47 0.0M
2024-08-21 3,621.70 3,621.70 3,619.16 3,619.16 0.0M
2024-08-20 3,618.28 3,621.70 3,618.28 3,621.70 0.0M
2024-08-17 3,617.24 3,618.28 3,617.24 3,618.28 0.0M
2024-08-16 3,613.45 3,617.24 3,613.45 3,617.24 0.0M
2024-08-15 3,607.56 3,613.45 3,607.56 3,613.45 0.0M
2024-08-14 3,597.24 3,607.56 3,597.24 3,607.56 0.0M
2024-08-13 3,593.72 3,597.24 3,593.72 3,597.24 0.0M
2024-08-10 3,585.07 3,593.72 3,585.07 3,593.72 0.0M
2024-08-09 3,553.48 3,585.07 3,553.48 3,585.07 0.0M
2024-08-08 3,559.36 3,559.36 3,553.48 3,553.48 0.0M
2024-08-07 3,532.29 3,559.36 3,532.29 3,559.36 0.0M
2024-08-06 3,573.24 3,573.24 3,532.29 3,532.29 0.0M
2024-08-03 3,594.71 3,594.71 3,573.24 3,573.24 0.0M
2024-08-02 3,602.14 3,602.14 3,594.71 3,594.71 0.0M
2024-08-01 3,591.59 3,602.14 3,591.59 3,602.14 0.0M
2024-07-31 3,596.83 3,596.83 3,591.59 3,591.59 0.0M
2024-07-30 3,593.11 3,596.83 3,593.11 3,596.83 0.0M
2024-07-27 3,585.60 3,593.11 3,585.60 3,593.11 0.0M
2024-07-26 3,586.38 3,586.38 3,585.60 3,585.60 0.0M
2024-07-25 3,597.19 3,597.19 3,586.38 3,586.38 0.0M
2024-07-24 3,596.59 3,597.19 3,596.59 3,597.19 0.0M
2024-07-23 3,590.19 3,596.59 3,590.19 3,596.59 0.0M
2024-07-20 3,590.98 3,590.98 3,590.19 3,590.19 0.0M
2024-07-19 3,592.36 3,592.36 3,590.98 3,590.98 0.0M
2024-07-18 3,596.98 3,596.98 3,592.36 3,592.36 0.0M
2024-07-17 3,595.27 3,596.98 3,595.27 3,596.98 0.0M
2024-07-16 3,594.20 3,595.27 3,594.20 3,595.27 0.0M
2024-07-13 3,590.20 3,594.20 3,590.20 3,594.20 0.0M
2024-07-12 3,590.21 3,590.21 3,590.20 3,590.20 0.0M
2024-07-11 3,588.88 3,590.21 3,588.88 3,590.21 0.0M
2024-07-10 3,588.39 3,588.88 3,588.39 3,588.88 0.0M
2024-07-09 3,587.19 3,588.39 3,587.19 3,588.39 0.0M
2024-07-06 3,595.97 3,595.97 3,587.19 3,587.19 0.0M
2024-07-04 3,584.06 3,595.97 3,584.06 3,595.97 0.0M
2024-07-03 3,577.69 3,584.06 3,577.69 3,584.06 0.0M
2024-07-02 3,575.92 3,577.69 3,575.92 3,577.69 0.0M
2024-06-29 3,575.60 3,575.92 3,575.60 3,575.92 0.0M
2024-06-28 3,575.67 3,575.67 3,575.60 3,575.60 0.0M
2024-06-27 3,569.71 3,575.67 3,569.71 3,575.67 0.0M
2024-06-26 3,567.33 3,569.71 3,567.33 3,569.71 0.0M
2024-06-25 3,568.52 3,568.52 3,567.33 3,567.33 0.0M
2024-06-22 3,566.58 3,568.52 3,566.58 3,568.52 0.0M
2024-06-21 3,569.77 3,569.77 3,566.58 3,566.58 0.0M
2024-06-19 3,569.34 3,569.77 3,569.34 3,569.77 0.0M
2024-06-18 3,561.67 3,569.34 3,561.67 3,569.34 0.0M
2024-06-15 3,564.70 3,564.70 3,561.67 3,561.67 0.0M
2024-06-14 3,561.57 3,564.70 3,561.57 3,564.70 0.0M
2024-06-13 3,556.26 3,561.57 3,556.26 3,561.57 0.0M
2024-06-12 3,553.62 3,556.26 3,553.62 3,556.26 0.0M
2024-06-11 3,549.69 3,553.62 3,549.69 3,553.62 0.0M
2024-06-08 3,550.98 3,550.98 3,549.69 3,549.69 0.0M
2024-06-07 3,548.46 3,550.98 3,548.46 3,550.98 0.0M
2024-06-06 3,539.46 3,548.46 3,539.46 3,548.46 0.0M
2024-06-05 3,538.64 3,539.46 3,538.64 3,539.46 0.0M
2024-06-04 3,534.68 3,538.64 3,534.68 3,538.64 0.0M
2024-06-01 3,521.47 3,534.68 3,521.47 3,534.68 0.0M
2024-05-31 3,527.97 3,527.97 3,521.47 3,521.47 0.0M
2024-05-30 3,534.42 3,534.42 3,527.97 3,527.97 0.0M
2024-05-29 3,536.21 3,536.21 3,534.42 3,534.42 0.0M
2024-05-25 3,528.16 3,536.21 3,528.16 3,536.21 0.0M
2024-05-24 3,534.74 3,534.74 3,528.16 3,528.16 0.0M
2024-05-23 3,536.42 3,536.42 3,534.74 3,534.74 0.0M
2024-05-22 3,533.06 3,536.42 3,533.06 3,536.42 0.0M
2024-05-21 3,530.41 3,533.06 3,530.41 3,533.06 0.0M
2024-05-18 3,527.18 3,530.41 3,527.18 3,530.41 0.0M
2024-05-17 3,526.20 3,527.18 3,526.20 3,527.18 0.0M
2024-05-16 3,514.17 3,526.20 3,514.17 3,526.20 0.0M
2024-05-15 3,506.70 3,514.17 3,506.70 3,514.17 0.0M
2024-05-14 3,506.10 3,506.70 3,506.10 3,506.70 0.0M
2024-05-11 3,504.37 3,506.10 3,504.37 3,506.10 0.0M
2024-05-10 3,493.43 3,504.37 3,493.43 3,504.37 0.0M
2024-05-09 3,493.72 3,493.72 3,493.43 3,493.43 0.0M
2024-05-08 3,489.33 3,493.72 3,489.33 3,493.72 0.0M
2024-05-07 3,476.02 3,489.33 3,476.02 3,489.33 0.0M
2024-05-04 3,451.87 3,476.02 3,451.87 3,476.02 0.0M
2024-05-03 3,436.30 3,451.87 3,436.30 3,451.87 0.0M
2024-05-02 3,440.92 3,440.92 3,436.30 3,436.30 0.0M
2024-05-01 3,465.00 3,465.00 3,440.92 3,440.92 0.0M
2024-04-30 3,456.82 3,465.00 3,456.82 3,465.00 0.0M
2024-04-27 3,453.09 3,456.82 3,453.09 3,456.82 0.0M
2024-04-26 3,439.76 3,453.09 3,439.76 3,453.09 0.0M
2024-04-25 3,447.48 3,447.48 3,439.76 3,439.76 0.0M
2024-04-24 3,422.53 3,447.48 3,422.53 3,447.48 0.0M
2024-04-23 3,403.48 3,422.53 3,403.48 3,422.53 0.0M
2024-04-20 3,420.88 3,420.88 3,403.48 3,403.48 0.0M
2024-04-19 3,429.71 3,429.71 3,420.88 3,420.88 0.0M
2024-04-18 3,429.71 3,429.71 3,429.71 3,420.87 0.0M
2024-04-17 3,429.24 3,429.71 3,429.24 3,429.71 0.0M
2024-04-16 3,448.85 3,448.85 3,429.24 3,429.24 0.0M
2024-04-13 3,467.88 3,467.88 3,448.85 3,448.85 0.0M
2024-04-12 3,457.50 3,467.88 3,457.50 3,467.88 0.0M
2024-04-11 3,474.83 3,474.83 3,457.50 3,457.50 0.0M
2024-04-10 3,470.80 3,474.83 3,470.80 3,474.83 0.0M
2024-04-09 3,465.83 3,470.80 3,465.83 3,470.80 0.0M
2024-04-06 3,451.19 3,465.83 3,451.19 3,465.83 0.0M
2024-04-05 3,469.59 3,469.59 3,451.19 3,451.19 0.0M
2024-04-04 3,468.14 3,469.59 3,468.14 3,469.59 0.0M
2024-04-03 3,474.42 3,474.42 3,468.14 3,468.14 0.0M
2024-04-02 3,473.45 3,474.42 3,473.45 3,474.42 0.0M
2024-03-29 3,474.95 3,474.95 3,473.45 3,473.45 0.0M
2024-03-28 3,466.58 3,474.95 3,466.58 3,474.95 0.0M
2024-03-27 3,464.99 3,466.58 3,464.99 3,466.58 0.0M
2024-03-26 3,467.46 3,467.46 3,464.99 3,464.99 0.0M
2024-03-23 3,466.41 3,467.46 3,466.41 3,467.46 0.0M
2024-03-22 3,462.81 3,466.41 3,462.81 3,466.41 0.0M
2024-03-21 3,446.59 3,462.81 3,446.59 3,462.81 0.0M
2024-03-20 3,444.74 3,446.59 3,444.74 3,446.59 0.0M
2024-03-19 3,435.80 3,444.74 3,435.80 3,444.74 0.0M
2024-03-16 3,442.36 3,442.36 3,435.80 3,435.80 0.0M
2024-03-15 3,446.09 3,446.09 3,442.36 3,442.36 0.0M
2024-03-14 3,449.52 3,449.52 3,446.09 3,446.09 0.0M
2024-03-13 3,430.06 3,449.52 3,430.06 3,449.52 0.0M
2024-03-12 3,435.23 3,435.23 3,430.06 3,430.06 0.0M
2024-03-09 3,439.17 3,439.17 3,435.23 3,435.23 0.0M
2024-03-08 3,428.46 3,439.17 3,428.46 3,439.17 0.0M
2024-03-07 3,423.72 3,428.46 3,423.72 3,428.46 0.0M
2024-03-06 3,435.53 3,435.53 3,423.72 3,423.72 0.0M
2024-03-05 3,435.90 3,435.90 3,435.53 3,435.53 0.0M
2024-03-02 3,423.39 3,435.90 3,423.39 3,435.90 0.0M
2024-03-01 3,416.76 3,423.39 3,416.76 3,423.39 0.0M
2024-02-29 3,417.93 3,417.93 3,416.76 3,416.76 0.0M
2024-02-28 3,416.83 3,417.93 3,416.83 3,417.93 0.0M
2024-02-27 3,421.07 3,421.07 3,416.83 3,416.83 0.0M
2024-02-24 3,414.43 3,421.07 3,414.43 3,421.07 0.0M
2024-02-23 3,385.74 3,414.43 3,385.74 3,414.43 0.0M
2024-02-22 3,385.29 3,385.74 3,385.29 3,385.74 0.0M
2024-02-21 3,392.64 3,392.64 3,385.29 3,385.29 0.0M
2024-02-17 3,397.98 3,397.98 3,392.64 3,392.64 0.0M
2024-02-16 3,392.60 3,397.98 3,392.60 3,397.98 0.0M
2024-02-15 3,377.83 3,392.60 3,377.83 3,392.60 0.0M
2024-02-14 3,398.21 3,398.21 3,377.83 3,377.83 0.0M
2024-02-13 3,397.70 3,398.21 3,397.70 3,398.21 0.0M
2024-02-10 3,389.39 3,397.70 3,389.39 3,397.70 0.0M
2024-02-09 3,390.46 3,390.46 3,389.39 3,389.39 0.0M
2024-02-08 3,375.65 3,390.46 3,375.65 3,390.46 0.0M
2024-02-07 3,370.14 3,375.65 3,370.14 3,375.65 0.0M
2024-02-06 3,373.98 3,373.98 3,370.14 3,370.14 0.0M
2024-02-03 3,361.53 3,373.98 3,361.53 3,373.98 0.0M
2024-02-02 3,338.91 3,361.53 3,338.91 3,361.53 0.0M
2024-02-01 3,358.46 3,358.46 3,338.91 3,338.91 0.0M
2024-01-31 3,365.12 3,365.12 3,358.46 3,358.46 0.0M
2024-01-30 3,356.41 3,365.12 3,356.41 3,365.12 0.0M
2024-01-27 3,355.58 3,356.41 3,355.58 3,356.41 0.0M
2024-01-26 3,345.38 3,355.58 3,345.38 3,355.58 0.0M
2024-01-25 3,347.65 3,347.65 3,345.38 3,345.38 0.0M
2024-01-24 3,338.72 3,347.65 3,338.72 3,347.65 0.0M
2024-01-23 3,335.88 3,338.72 3,335.88 3,338.72 0.0M
2024-01-20 3,310.70 3,335.88 3,310.70 3,335.88 0.0M
2024-01-19 3,294.02 3,310.70 3,294.02 3,310.70 0.0M
2024-01-18 3,306.53 3,306.53 3,294.02 3,294.02 0.0M
2024-01-17 3,311.81 3,311.81 3,306.53 3,306.53 0.0M
2024-01-13 3,310.84 3,311.81 3,310.84 3,311.81 0.0M
2024-01-12 3,309.82 3,310.84 3,309.82 3,310.84 0.0M
2024-01-11 3,301.38 3,309.82 3,301.38 3,309.82 0.0M
2024-01-10 3,301.63 3,301.63 3,301.38 3,301.38 0.0M
2024-01-09 3,273.88 3,301.63 3,273.88 3,301.63 0.0M
2024-01-06 3,270.46 3,273.88 3,270.46 3,273.88 0.0M
2024-01-05 3,275.94 3,275.94 3,270.46 3,270.46 0.0M
2024-01-04 3,292.55 3,292.55 3,275.94 3,275.94 0.0M
2024-01-03 3,304.05 3,304.05 3,292.55 3,292.55 0.0M