CBOE S

SP2BF10A
🏛️ 미국 →
3,319.40
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
2025-09-26 3,314.72 3,319.57 3,312.93 3,319.40 0.0M
2025-09-25 3,310.40 3,314.44 3,307.63 3,312.63 0.0M
2025-09-24 3,317.24 3,317.32 3,311.14 3,314.14 0.0M
2025-09-22 3,317.90 3,320.72 3,317.26 3,320.41 0.0M
2025-09-19 3,317.49 3,318.48 3,314.54 3,318.10 0.0M
2025-09-18 3,312.44 3,314.82 3,306.50 3,312.46 0.0M
2025-09-17 3,314.04 3,314.04 3,310.77 3,311.14 0.0M
2025-09-16 3,314.17 3,314.68 3,311.98 3,313.28 0.0M
2025-09-13 3,310.49 3,312.05 3,309.63 3,310.19 0.0M
2025-09-12 3,307.61 3,311.09 3,306.94 3,310.57 0.0M
2025-09-11 3,305.88 3,307.78 3,302.55 3,304.57 0.0M
2025-09-10 3,301.11 3,303.24 3,298.68 3,302.45 0.0M
2025-09-09 3,299.82 3,302.05 3,298.91 3,300.37 0.0M
2025-09-07 3,302.56 3,297.12 3,297.12 3,297.12 0.0M
2025-09-06 3,302.56 3,303.46 3,290.37 3,297.12 0.0M
2025-09-05 3,292.83 3,299.32 3,291.82 3,299.28 0.0M
2025-09-04 3,289.14 3,291.62 3,286.56 3,291.51 0.0M
2025-09-03 3,276.94 3,285.67 3,275.80 3,285.36 0.0M
2025-08-30 3,294.66 3,294.95 3,288.31 3,290.81 0.0M
2025-08-29 3,295.02 3,296.88 3,291.49 3,296.25 0.0M
2025-08-28 3,289.50 3,293.40 3,289.50 3,292.59 0.0M
2025-08-27 3,286.10 3,290.98 3,285.81 3,290.71 0.0M
2025-08-26 3,289.18 3,291.67 3,286.79 3,286.99 0.0M
2025-08-23 3,276.32 3,291.30 3,276.32 3,289.90 0.0M
2025-08-22 3,273.00 3,277.22 3,270.38 3,273.60 0.0M
2025-08-21 3,278.70 3,278.84 3,268.60 3,277.36 0.0M
2025-08-20 3,284.76 3,286.38 3,277.90 3,279.76 0.0M
2025-08-19 3,282.75 3,285.32 3,282.20 3,284.72 0.0M
2025-08-16 3,285.67 3,285.67 3,281.48 3,282.05 0.0M
2025-08-15 3,280.90 3,285.12 3,280.33 3,284.34 0.0M
2025-08-14 3,284.57 3,285.80 3,281.06 3,283.76 0.0M
2025-08-13 3,276.15 3,281.64 3,273.60 3,281.61 0.0M
2025-08-12 3,273.61 3,276.26 3,269.55 3,271.37 0.0M
2025-08-10 3,268.45 3,272.15 3,272.15 3,272.15 0.0M
2025-08-09 3,268.45 3,273.16 3,267.67 3,272.15 0.0M
2025-08-08 3,270.00 3,271.63 3,258.78 3,264.04 0.0M
2025-08-07 3,257.52 3,265.58 3,256.83 3,264.36 0.0M
2025-08-06 3,261.60 3,263.34 3,253.43 3,256.10 0.0M
2025-08-05 3,252.10 3,260.76 3,252.10 3,260.46 0.0M
2025-08-02 3,247.75 3,248.23 3,236.16 3,241.31 0.0M
2025-08-01 3,271.40 3,273.36 3,259.97 3,262.32 0.0M
2025-07-31 3,265.83 3,269.21 3,259.49 3,264.55 0.0M
2025-07-30 3,271.65 3,271.65 3,264.01 3,265.13 0.0M
2025-07-29 3,268.65 3,269.29 3,266.23 3,268.45 0.0M
2025-07-26 3,262.78 3,266.66 3,262.39 3,265.81 0.0M
2025-07-25 3,262.11 3,263.63 3,260.41 3,261.25 0.0M
2025-07-24 3,253.46 3,259.51 3,252.01 3,259.05 0.0M
2025-07-23 3,248.83 3,251.16 3,244.54 3,250.11 0.0M
2025-07-22 3,249.73 3,254.37 3,248.78 3,249.16 0.0M
2025-07-19 3,248.42 3,248.86 3,244.16 3,246.27 0.0M
2025-07-18 3,240.00 3,246.96 3,239.95 3,245.83 0.0M
2025-07-17 3,239.65 3,240.61 3,226.44 3,239.66 0.0M
2025-07-16 3,245.72 3,245.72 3,236.45 3,236.70 0.0M
2025-07-15 3,237.71 3,241.38 3,235.36 3,240.15 0.0M
2025-07-14 3,237.05 3,238.53 3,238.53 3,238.53 0.0M
2025-07-12 3,237.05 3,240.61 3,234.28 3,238.53 0.0M
2025-07-11 3,239.55 3,243.43 3,237.17 3,242.23 0.0M
2025-07-10 3,236.98 3,239.31 3,233.23 3,238.19 0.0M
2025-07-09 3,231.11 3,234.08 3,229.41 3,231.07 0.0M
2025-07-08 3,234.60 3,234.60 3,223.80 3,229.23 0.0M
2025-07-04 3,233.57 3,237.69 3,233.40 3,236.71 0.0M
2025-07-03 3,222.85 3,228.26 3,221.41 3,228.10 0.0M
2025-07-02 3,220.74 3,225.52 3,219.18 3,223.12 0.0M
2025-07-01 3,222.01 3,225.73 3,219.32 3,223.72 0.0M
2025-06-28 3,215.76 3,220.18 3,210.84 3,218.27 0.0M
2025-06-27 3,208.64 3,214.35 3,207.17 3,213.35 0.0M
2025-06-26 3,206.68 3,207.26 3,201.57 3,204.25 0.0M
2025-06-25 3,197.19 3,205.31 3,196.40 3,203.36 0.0M
2025-06-24 3,173.56 3,187.92 3,167.06 3,187.01 0.0M
2025-06-21 3,182.97 3,184.92 3,169.30 3,172.43 0.0M
2025-06-19 3,174.95 3,183.29 3,173.30 3,175.58 0.0M
2025-06-18 3,181.59 3,184.13 3,172.15 3,173.57 0.0M
2025-06-17 3,181.17 3,189.43 3,181.17 3,186.15 0.0M
2025-06-14 3,176.20 3,182.43 3,165.61 3,169.40 0.0M
2025-06-13 3,179.62 3,186.90 3,178.26 3,186.77 0.0M
2025-06-12 3,188.87 3,190.45 3,178.77 3,182.79 0.0M
2025-06-11 3,181.50 3,186.96 3,178.22 3,186.45 0.0M
2025-06-10 3,179.49 3,182.81 3,176.59 3,178.65 0.0M
2025-06-07 3,175.52 3,180.45 3,172.65 3,177.02 0.0M
2025-06-06 3,171.58 3,175.02 3,157.37 3,161.23 0.0M
2025-06-05 3,170.29 3,172.06 3,166.80 3,167.43 0.0M
2025-06-04 3,160.92 3,169.87 3,158.40 3,167.73 0.0M
2025-06-03 3,150.43 3,160.03 3,141.99 3,159.51 0.0M
2025-05-31 3,148.02 3,154.74 3,135.45 3,152.58 0.0M
2025-05-30 3,157.82 3,157.82 3,142.89 3,152.20 0.0M
2025-05-29 3,156.21 3,158.21 3,145.75 3,147.22 0.0M
2025-05-28 3,141.08 3,154.21 3,137.24 3,153.90 0.0M
2025-05-24 3,111.08 3,127.78 3,111.08 3,120.16 0.0M
2025-05-23 3,129.91 3,141.07 3,127.33 3,132.22 0.0M
2025-05-22 3,147.29 3,155.99 3,128.50 3,132.16 0.0M
2025-05-21 3,156.59 3,158.07 3,148.62 3,156.15 0.0M
2025-05-20 3,144.58 3,160.33 3,144.03 3,159.93 0.0M
2025-05-17 3,152.46 3,159.14 3,148.96 3,158.77 0.0M
2025-05-16 3,137.23 3,150.58 3,136.40 3,149.61 0.0M
2025-05-15 3,145.31 3,146.40 3,138.23 3,142.65 0.0M
2025-05-14 3,132.77 3,147.25 3,132.34 3,142.12 0.0M
2025-05-13 3,118.79 3,130.12 3,112.95 3,129.94 0.0M
2025-05-10 3,078.88 3,080.45 3,067.43 3,072.17 0.0M
2025-05-09 3,072.40 3,085.92 3,062.20 3,072.24 0.0M
2025-05-08 3,054.97 3,065.31 3,043.97 3,059.92 0.0M
2025-05-07 3,050.34 3,064.54 3,046.51 3,051.71 0.0M
2025-05-06 3,064.80 3,076.22 3,061.62 3,066.09 0.0M
2025-05-03 3,067.32 3,079.01 3,062.30 3,075.39 0.0M
2025-05-02 3,054.37 3,065.22 3,048.98 3,049.49 0.0M
2025-05-01 3,012.35 3,041.84 2,996.83 3,038.14 0.0M
2025-04-30 3,023.76 3,042.25 3,023.76 3,037.94 0.0M
2025-04-29 3,034.16 3,038.61 3,010.67 3,029.92 0.0M
2025-04-26 3,030.15 3,052.13 3,012.77 3,050.80 0.0M
2025-04-25 2,969.92 3,030.60 2,967.66 3,028.33 0.0M
2025-04-24 2,993.36 3,019.28 2,958.53 2,967.94 0.0M
2025-04-23 2,886.61 2,935.76 2,886.61 2,924.10 0.0M
2025-04-22 2,899.83 2,899.83 2,848.35 2,867.76 0.0M
2025-04-18 2,934.76 2,947.88 2,916.00 2,925.35 0.0M
2025-04-17 2,959.84 2,968.75 2,905.08 2,927.32 0.0M
2025-04-16 2,995.78 3,012.08 2,981.25 2,985.49 0.0M
2025-04-15 3,014.28 3,015.10 2,973.37 2,992.73 0.0M
2025-04-12 2,935.85 2,982.74 2,920.71 2,975.69 0.0M
2025-04-11 2,966.60 2,968.29 2,877.37 2,938.77 0.0M
2025-04-10 2,821.64 3,020.08 2,818.70 3,011.16 0.0M
2025-04-09 2,924.07 2,936.73 2,800.89 2,827.75 0.0M
2025-04-08 2,797.86 2,927.35 2,774.90 2,857.91 0.0M
2025-04-05 2,935.35 2,936.85 2,858.87 2,860.19 0.0M
2025-04-04 3,020.43 3,024.83 2,981.91 2,983.68 0.0M
2025-04-03 3,051.51 3,090.44 3,051.23 3,084.06 0.0M
2025-04-02 3,057.40 3,076.36 3,045.89 3,071.08 0.0M
2025-04-01 3,031.20 3,068.30 3,019.16 3,063.15 0.0M
2025-03-29 3,081.66 3,084.15 3,048.23 3,051.27 0.0M
2025-03-28 3,086.14 3,095.68 3,079.07 3,085.89 0.0M
2025-03-27 3,103.97 3,105.89 3,084.77 3,090.26 0.0M
2025-03-26 3,103.78 3,105.11 3,100.45 3,104.15 0.0M
2025-03-25 3,089.86 3,101.78 3,089.59 3,100.25 0.0M
2025-03-22 3,059.00 3,074.44 3,053.82 3,073.50 0.0M
2025-03-21 3,060.50 3,081.79 3,060.40 3,070.30 0.0M
2025-03-20 3,059.15 3,081.86 3,055.42 3,072.04 0.0M
2025-03-19 3,062.64 3,063.74 3,047.27 3,052.85 0.0M
2025-03-18 3,055.05 3,074.79 3,055.05 3,069.15 0.0M
2025-03-15 3,035.02 3,057.25 3,033.83 3,055.66 0.0M
2025-03-14 3,036.17 3,040.16 3,012.04 3,018.25 0.0M
2025-03-13 3,044.91 3,048.24 3,022.18 3,039.38 0.0M
2025-03-12 3,035.46 3,045.12 3,015.33 3,027.33 0.0M
2025-03-11 3,055.27 3,057.95 3,022.70 3,037.55 0.0M
2025-03-08 3,062.47 3,075.25 3,048.33 3,072.87 0.0M
2025-03-07 3,070.65 3,078.87 3,056.61 3,063.11 0.0M
2025-03-06 3,073.31 3,088.01 3,064.91 3,085.05 0.0M
2025-03-05 3,074.09 3,088.13 3,059.50 3,071.50 0.0M
2025-03-04 3,101.14 3,103.13 3,074.71 3,082.99 0.0M
2025-03-01 3,084.88 3,098.79 3,080.21 3,097.91 0.0M
2025-02-28 3,102.36 3,102.93 3,084.47 3,084.47 0.0M
2025-02-27 3,098.18 3,103.75 3,093.86 3,097.61 0.0M
2025-02-26 3,099.00 3,099.95 3,089.20 3,096.40 0.0M
2025-02-25 3,104.25 3,105.15 3,096.40 3,098.88 0.0M
2025-02-22 3,109.51 3,109.79 3,099.33 3,100.27 0.0M
2025-02-21 3,109.97 3,110.07 3,106.60 3,109.54 0.0M
2025-02-20 3,108.01 3,110.44 3,107.77 3,110.41 0.0M
2025-02-19 3,107.55 3,108.87 3,106.60 3,108.86 0.0M
2025-02-15 3,105.50 3,106.00 3,104.45 3,105.61 0.0M
2025-02-14 3,100.88 3,104.74 3,099.64 3,104.52 0.0M
2025-02-13 3,095.09 3,100.24 3,094.83 3,099.32 0.0M
2025-02-12 3,098.07 3,100.56 3,097.84 3,099.78 0.0M
2025-02-11 3,097.80 3,099.44 3,096.76 3,099.03 0.0M
2025-02-08 3,098.93 3,099.88 3,092.54 3,093.31 0.0M
2025-02-07 3,096.72 3,097.99 3,094.48 3,097.89 0.0M
2025-02-06 3,091.19 3,095.22 3,089.01 3,095.19 0.0M
2025-02-05 3,086.34 3,091.92 3,085.92 3,091.68 0.0M
2025-02-04 3,078.45 3,088.31 3,074.98 3,084.71 0.0M
2025-02-01 3,094.44 3,095.94 3,087.40 3,089.28 0.0M
2025-01-31 3,091.13 3,093.31 3,088.52 3,091.61 0.0M
2025-01-30 3,088.94 3,090.21 3,084.86 3,088.47 0.0M
2025-01-29 3,085.04 3,089.94 3,081.05 3,089.50 0.0M
2025-01-28 3,076.64 3,083.56 3,076.64 3,082.81 0.0M
2025-01-25 3,091.38 3,091.69 3,089.26 3,090.47 0.0M
2025-01-24 3,087.96 3,090.80 3,087.91 3,090.71 0.0M
2025-01-23 3,087.98 3,089.30 3,087.77 3,087.97 0.0M
2025-01-22 3,082.40 3,086.09 3,081.09 3,085.71 0.0M
2025-01-18 3,077.87 3,079.38 3,076.42 3,077.57 0.0M
2025-01-17 3,073.42 3,075.07 3,070.86 3,071.93 0.0M
2025-01-16 3,067.78 3,073.38 3,066.86 3,072.23 0.0M
2025-01-15 3,056.22 3,058.49 3,047.95 3,054.98 0.0M
2025-01-14 3,040.75 3,053.00 3,039.98 3,052.34 0.0M
2025-01-11 3,054.90 3,055.11 3,044.47 3,048.30 0.0M
2025-01-09 3,057.50 3,062.07 3,052.73 3,060.58 0.0M
2025-01-08 3,070.75 3,070.85 3,055.35 3,059.08 0.0M
2025-01-07 3,069.03 3,071.95 3,065.28 3,067.48 0.0M
2025-01-04 3,056.41 3,063.35 3,055.07 3,062.82 0.0M
2025-01-03 3,057.89 3,060.10 3,043.79 3,051.32 0.0M
2025-01-01 3,057.48 3,058.85 3,050.29 3,052.92 0.0M