CBOE S

SPRF09
🏛️ 미국 →
4,143.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 4,133.13 4,144.27 4,130.53 4,143.21 0.0M
2025-09-29 4,137.19 4,139.73 4,130.47 4,134.57 0.0M
2025-09-26 4,119.49 4,130.29 4,116.76 4,130.22 0.0M
2025-09-25 4,113.40 4,119.84 4,105.82 4,115.47 0.0M
2025-09-24 4,132.14 4,132.14 4,118.03 4,122.89 0.0M
2025-09-22 4,130.50 4,140.23 4,129.41 4,138.93 0.0M
2025-09-20 4,129.62 4,130.61 4,127.44 4,129.28 0.0M
2025-09-19 4,129.62 4,134.07 4,123.53 4,132.65 0.0M
2025-09-18 4,119.73 4,124.01 4,100.96 4,117.27 0.0M
2025-09-17 4,123.18 4,124.08 4,116.22 4,117.67 0.0M
2025-09-16 4,119.53 4,123.58 4,117.07 4,120.83 0.0M
2025-09-13 4,112.03 4,116.50 4,110.13 4,111.28 0.0M
2025-09-12 4,103.00 4,114.12 4,102.62 4,112.63 0.0M
2025-09-11 4,098.58 4,104.22 4,092.28 4,096.87 0.0M
2025-09-10 4,087.57 4,092.71 4,082.13 4,091.54 0.0M
2025-09-09 4,083.90 4,090.68 4,082.25 4,086.24 0.0M
2025-09-07 4,089.34 4,079.69 4,079.69 4,079.69 0.0M
2025-09-06 4,089.34 4,096.89 4,067.77 4,079.69 0.0M
2025-09-05 4,068.61 4,083.93 4,066.56 4,083.57 0.0M
2025-09-04 4,062.77 4,067.00 4,056.08 4,066.47 0.0M
2025-09-03 4,038.55 4,054.96 4,036.09 4,054.81 0.0M
2025-08-30 4,067.69 4,067.83 4,067.34 4,067.83 0.0M
2025-08-29 4,066.84 4,067.25 4,066.54 4,066.78 0.0M
2025-08-28 4,064.26 4,065.35 4,064.26 4,065.15 0.0M
2025-08-27 4,060.72 4,063.86 4,060.51 4,063.86 0.0M
2025-08-26 4,060.96 4,063.25 4,060.44 4,061.21 0.0M
2025-08-23 4,042.70 4,059.97 4,042.70 4,059.97 0.0M
2025-08-22 4,038.41 4,044.13 4,033.12 4,038.47 0.0M
2025-08-21 4,045.16 4,045.77 4,029.97 4,044.04 0.0M
2025-08-20 4,051.31 4,052.67 4,043.07 4,045.86 0.0M
2025-08-19 4,048.41 4,051.02 4,047.74 4,050.57 0.0M
2025-08-16 4,048.96 4,049.14 4,044.96 4,046.23 0.0M
2025-08-15 4,043.79 4,047.90 4,043.11 4,047.39 0.0M
2025-08-14 4,045.30 4,046.88 4,043.30 4,046.45 0.0M
2025-08-13 4,033.61 4,041.84 4,030.02 4,041.83 0.0M
2025-08-12 4,028.77 4,032.22 4,022.34 4,025.01 0.0M
2025-08-09 4,018.66 4,027.01 4,016.91 4,026.46 0.0M
2025-08-08 4,019.71 4,022.09 4,000.68 4,010.92 0.0M
2025-08-07 3,997.22 4,012.92 3,996.32 4,010.85 0.0M
2025-08-06 4,005.15 4,008.52 3,990.48 3,994.71 0.0M
2025-08-05 3,987.58 4,003.70 3,987.58 4,003.43 0.0M
2025-08-02 3,981.53 3,981.81 3,958.79 3,968.85 0.0M
2025-08-01 4,018.53 4,020.99 3,998.87 4,003.04 0.0M
2025-07-31 4,010.02 4,015.14 4,000.10 4,008.67 0.0M
2025-07-30 4,018.02 4,018.02 4,007.30 4,009.24 0.0M
2025-07-29 4,013.61 4,013.99 4,009.43 4,013.32 0.0M
2025-07-26 4,004.92 4,010.33 4,004.28 4,009.50 0.0M
2025-07-25 4,003.89 4,005.98 4,001.19 4,002.14 0.0M
2025-07-24 3,990.41 3,999.50 3,987.96 3,999.17 0.0M
2025-07-23 3,981.47 3,986.33 3,974.46 3,984.69 0.0M
2025-07-22 3,983.13 3,989.78 3,981.21 3,982.06 0.0M
2025-07-19 3,980.48 3,981.38 3,973.43 3,977.12 0.0M
2025-07-18 3,965.03 3,977.70 3,964.75 3,976.09 0.0M
2025-07-17 3,962.76 3,965.70 3,941.91 3,964.18 0.0M
2025-07-16 3,973.39 3,973.49 3,956.48 3,956.65 0.0M
2025-07-15 3,958.84 3,965.65 3,954.69 3,964.15 0.0M
2025-07-12 3,957.78 3,963.92 3,952.59 3,960.44 0.0M
2025-07-11 3,961.31 3,968.48 3,957.25 3,966.34 0.0M
2025-07-10 3,955.87 3,960.42 3,949.37 3,959.42 0.0M
2025-07-09 3,947.51 3,951.27 3,943.45 3,946.32 0.0M
2025-07-08 3,954.23 3,954.23 3,935.40 3,944.96 0.0M
2025-07-04 3,952.13 3,959.08 3,951.97 3,957.77 0.0M
2025-07-03 3,933.40 3,943.47 3,930.96 3,943.39 0.0M
2025-07-02 3,930.19 3,937.89 3,926.95 3,934.15 0.0M
2025-07-01 3,931.96 3,938.99 3,926.43 3,935.36 0.0M
2025-06-28 3,919.56 3,928.44 3,910.79 3,924.87 0.0M
2025-06-27 3,904.72 3,916.55 3,901.80 3,914.39 0.0M
2025-06-26 3,900.97 3,901.91 3,891.17 3,895.85 0.0M
2025-06-25 3,885.55 3,899.46 3,883.32 3,895.34 0.0M
2025-06-24 3,845.77 3,871.69 3,836.46 3,869.85 0.0M
2025-06-21 3,861.60 3,865.60 3,839.47 3,845.18 0.0M
2025-06-19 3,851.85 3,864.78 3,847.57 3,849.99 0.0M
2025-06-18 3,861.46 3,865.08 3,847.29 3,849.19 0.0M
2025-06-17 3,861.62 3,875.21 3,861.62 3,868.66 0.0M
2025-06-14 3,855.27 3,865.17 3,839.46 3,845.41 0.0M
2025-06-13 3,858.17 3,871.78 3,855.42 3,871.58 0.0M
2025-06-12 3,871.23 3,875.24 3,853.59 3,862.51 0.0M
2025-06-11 3,859.07 3,869.43 3,853.88 3,867.79 0.0M
2025-06-10 3,855.50 3,861.07 3,850.57 3,854.32 0.0M
2025-06-07 3,850.55 3,858.27 3,844.15 3,851.97 0.0M
2025-06-06 3,847.18 3,851.84 3,821.60 3,828.66 0.0M
2025-06-05 3,844.32 3,847.75 3,838.47 3,840.25 0.0M
2025-06-04 3,828.87 3,843.95 3,824.69 3,840.23 0.0M
2025-06-03 3,810.93 3,827.67 3,797.77 3,827.31 0.0M
2025-05-31 3,808.10 3,820.46 3,789.37 3,815.86 0.0M
2025-05-30 3,824.30 3,824.42 3,800.26 3,814.83 0.0M
2025-05-29 3,821.03 3,824.40 3,802.89 3,805.33 0.0M
2025-05-28 3,799.00 3,818.80 3,792.47 3,817.33 0.0M
2025-05-24 3,758.85 3,781.70 3,758.85 3,771.50 0.0M
2025-05-23 3,784.21 3,799.92 3,779.64 3,785.14 0.0M
2025-05-22 3,809.06 3,823.03 3,781.61 3,786.25 0.0M
2025-05-21 3,824.90 3,826.56 3,811.19 3,822.91 0.0M
2025-05-20 3,805.91 3,832.13 3,804.90 3,830.87 0.0M
2025-05-17 3,814.48 3,827.88 3,808.94 3,827.53 0.0M
2025-05-16 3,791.68 3,813.66 3,790.68 3,810.69 0.0M
2025-05-15 3,803.57 3,805.66 3,792.59 3,799.24 0.0M
2025-05-14 3,783.67 3,806.16 3,783.24 3,797.92 0.0M
2025-05-13 3,772.95 3,783.05 3,759.28 3,782.71 0.0M
2025-05-10 3,724.01 3,725.36 3,707.76 3,713.26 0.0M
2025-05-09 3,718.11 3,735.98 3,704.21 3,714.79 0.0M
2025-05-08 3,696.15 3,710.15 3,682.59 3,702.51 0.0M
2025-05-07 3,688.67 3,708.96 3,685.10 3,692.11 0.0M
2025-05-06 3,707.39 3,722.01 3,703.30 3,708.73 0.0M
2025-05-03 3,712.64 3,727.19 3,705.48 3,722.22 0.0M
2025-05-02 3,698.86 3,711.77 3,687.98 3,689.29 0.0M
2025-05-01 3,642.97 3,682.81 3,627.03 3,677.94 0.0M
2025-04-30 3,653.93 3,677.72 3,653.93 3,672.99 0.0M
2025-04-29 3,665.31 3,670.87 3,638.92 3,660.81 0.0M
2025-04-26 3,645.56 3,660.40 3,634.59 3,660.06 0.0M
2025-04-25 3,607.25 3,646.02 3,605.69 3,644.14 0.0M
2025-04-24 3,622.25 3,638.93 3,599.34 3,605.23 0.0M
2025-04-23 3,547.92 3,583.71 3,547.83 3,575.21 0.0M
2025-04-22 3,552.64 3,552.64 3,509.51 3,529.18 0.0M
2025-04-18 3,572.68 3,584.98 3,557.98 3,569.42 0.0M
2025-04-17 3,588.44 3,598.45 3,543.91 3,564.96 0.0M
2025-04-16 3,614.84 3,628.62 3,604.80 3,608.75 0.0M
2025-04-15 3,627.99 3,629.56 3,591.13 3,611.88 0.0M
2025-04-12 3,550.72 3,596.69 3,534.87 3,590.62 0.0M
2025-04-11 3,583.79 3,587.00 3,490.42 3,556.00 0.0M
2025-04-10 3,441.68 3,635.47 3,433.53 3,627.08 0.0M
2025-04-09 3,547.17 3,559.42 3,419.79 3,450.83 0.0M
2025-04-08 3,417.64 3,548.13 3,392.61 3,482.15 0.0M
2025-04-05 3,554.49 3,556.79 3,485.70 3,485.81 0.0M
2025-04-04 3,639.33 3,643.81 3,604.48 3,605.94 0.0M
2025-04-03 3,672.25 3,717.56 3,671.94 3,707.31 0.0M
2025-04-02 3,677.58 3,700.95 3,665.54 3,694.08 0.0M
2025-04-01 3,652.57 3,691.35 3,640.43 3,684.81 0.0M
2025-03-29 3,709.69 3,713.71 3,671.23 3,673.98 0.0M
2025-03-28 3,715.79 3,729.87 3,706.91 3,715.17 0.0M
2025-03-27 3,744.85 3,748.25 3,715.36 3,721.70 0.0M
2025-03-26 3,746.09 3,749.26 3,739.62 3,745.48 0.0M
2025-03-25 3,727.51 3,744.60 3,727.12 3,741.33 0.0M
2025-03-22 3,687.81 3,705.93 3,681.27 3,704.91 0.0M
2025-03-21 3,692.49 3,721.09 3,692.39 3,702.48 0.0M
2025-03-20 3,692.84 3,722.02 3,688.09 3,707.13 0.0M
2025-03-19 3,697.45 3,698.69 3,678.64 3,685.43 0.0M
2025-03-18 3,691.20 3,717.29 3,691.20 3,707.04 0.0M
2025-03-15 3,669.03 3,694.90 3,666.38 3,692.42 0.0M
2025-03-14 3,671.91 3,677.33 3,643.02 3,650.08 0.0M
2025-03-13 3,686.75 3,691.15 3,656.24 3,676.85 0.0M
2025-03-12 3,678.03 3,688.64 3,649.17 3,665.56 0.0M
2025-03-11 3,707.12 3,712.13 3,662.89 3,681.38 0.0M
2025-03-08 3,720.27 3,739.12 3,697.78 3,735.35 0.0M
2025-03-07 3,732.66 3,748.16 3,713.82 3,723.41 0.0M
2025-03-06 3,739.66 3,765.63 3,724.68 3,759.23 0.0M
2025-03-05 3,743.71 3,767.46 3,719.23 3,737.94 0.0M
2025-03-04 3,799.12 3,803.89 3,746.72 3,760.82 0.0M
2025-03-01 3,762.98 3,795.69 3,755.45 3,793.86 0.0M
2025-02-28 3,804.59 3,806.47 3,762.85 3,763.03 0.0M
2025-02-27 3,797.57 3,810.55 3,786.15 3,794.45 0.0M
2025-02-26 3,801.63 3,804.03 3,778.01 3,793.82 0.0M
2025-02-25 3,816.57 3,818.94 3,798.16 3,801.42 0.0M
2025-02-22 3,835.22 3,836.23 3,806.82 3,809.04 0.0M
2025-02-21 3,838.62 3,838.76 3,826.44 3,836.85 0.0M
2025-02-20 3,834.05 3,842.55 3,832.89 3,841.88 0.0M
2025-02-19 3,835.51 3,837.45 3,829.54 3,837.44 0.0M
2025-02-15 3,833.12 3,834.88 3,830.23 3,832.11 0.0M
2025-02-14 3,818.52 3,831.48 3,815.07 3,831.10 0.0M
2025-02-13 3,802.44 3,818.05 3,801.29 3,815.02 0.0M
2025-02-12 3,813.81 3,821.40 3,813.08 3,818.99 0.0M
2025-02-11 3,815.53 3,820.16 3,812.38 3,818.08 0.0M
2025-02-08 3,823.51 3,825.96 3,804.05 3,806.24 0.0M
2025-02-07 3,818.81 3,821.40 3,811.53 3,821.23 0.0M
2025-02-06 3,804.73 3,815.35 3,799.29 3,815.24 0.0M
2025-02-05 3,794.77 3,809.14 3,793.92 3,807.88 0.0M
2025-02-04 3,779.03 3,801.83 3,771.64 3,793.79 0.0M
2025-02-01 3,820.85 3,825.72 3,802.85 3,806.48 0.0M
2025-01-31 3,811.01 3,818.01 3,802.55 3,813.31 0.0M
2025-01-30 3,809.25 3,811.01 3,797.82 3,805.13 0.0M
2025-01-29 3,801.13 3,813.76 3,791.60 3,811.99 0.0M
2025-01-28 3,782.25 3,797.55 3,782.25 3,797.11 0.0M
2025-01-25 3,820.11 3,821.70 3,813.67 3,816.41 0.0M
2025-01-24 3,809.02 3,819.26 3,809.02 3,819.16 0.0M
2025-01-23 3,809.72 3,814.11 3,809.55 3,810.96 0.0M
2025-01-22 3,795.89 3,803.11 3,790.96 3,802.53 0.0M
2025-01-18 3,785.46 3,791.26 3,781.76 3,786.67 0.0M
2025-01-17 3,775.49 3,777.93 3,767.93 3,769.54 0.0M
2025-01-16 3,764.10 3,775.78 3,762.06 3,772.72 0.0M
2025-01-15 3,741.85 3,745.95 3,724.48 3,738.25 0.0M
2025-01-14 3,713.97 3,735.50 3,712.96 3,734.68 0.0M
2025-01-11 3,746.07 3,746.07 3,724.25 3,730.49 0.0M
2025-01-09 3,754.32 3,762.46 3,745.02 3,759.06 0.0M
2025-01-08 3,783.48 3,783.97 3,750.38 3,756.54 0.0M
2025-01-07 3,780.35 3,788.60 3,771.55 3,776.73 0.0M
2025-01-04 3,753.44 3,768.41 3,750.54 3,766.71 0.0M
2025-01-03 3,757.17 3,763.03 3,729.25 3,743.15 0.0M
2025-01-01 3,757.94 3,760.45 3,742.63 3,747.13 0.0M