CBOE S

SP2BF10G
🏛️ 미국 →
3,718.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,716.71 2,716.71 2,716.71 2,716.71 0.0M
2021-12-30 2,717.82 2,717.82 2,717.82 2,717.82 0.0M
2021-12-29 2,716.19 2,716.19 2,716.19 2,716.19 0.0M
2021-12-28 2,715.07 2,715.07 2,715.07 2,715.07 0.0M
2021-12-24 2,700.89 2,700.89 2,700.89 2,700.89 0.0M
2021-12-23 2,694.50 2,694.50 2,694.50 2,694.50 0.0M
2021-12-22 2,680.68 2,680.68 2,680.68 2,680.68 0.0M
2021-12-21 2,662.29 2,662.29 2,662.29 2,662.29 0.0M
2021-12-18 2,672.81 2,672.81 2,672.81 2,672.81 0.0M
2021-12-17 2,685.47 2,685.47 2,685.47 2,685.47 0.0M
2021-12-16 2,694.88 2,694.88 2,694.88 2,694.88 0.0M
2021-12-15 2,673.68 2,673.68 2,673.68 2,673.68 0.0M
2021-12-14 2,683.84 2,683.84 2,683.84 2,683.84 0.0M
2021-12-11 2,695.45 2,695.45 2,695.45 2,695.45 0.0M
2021-12-10 2,682.15 2,682.15 2,682.15 2,682.15 0.0M
2021-12-09 2,691.40 2,691.40 2,691.40 2,691.40 0.0M
2021-12-08 2,687.22 2,687.22 2,687.22 2,687.22 0.0M
2021-12-07 2,656.68 2,656.68 2,656.68 2,656.68 0.0M
2021-12-04 2,635.20 2,635.20 2,635.20 2,635.20 0.0M
2021-12-03 2,651.68 2,651.68 2,651.68 2,651.68 0.0M
2021-12-02 2,634.31 2,634.31 2,634.31 2,634.31 0.0M
2021-12-01 2,654.60 2,654.60 2,654.60 2,654.60 0.0M
2021-11-30 2,677.06 2,677.06 2,677.06 2,677.06 0.0M
2021-11-27 2,644.44 2,644.44 2,644.44 2,644.44 0.0M
2021-11-25 2,691.07 2,691.07 2,691.07 2,691.07 0.0M
2021-11-24 2,685.13 2,685.13 2,685.13 2,685.13 0.0M
2021-11-23 2,685.70 2,685.70 2,685.70 2,685.70 0.0M
2021-11-20 2,689.09 2,689.09 2,689.09 2,689.09 0.0M
2021-11-19 2,689.54 2,689.54 2,689.54 2,689.54 0.0M
2021-11-18 2,687.14 2,687.14 2,687.14 2,687.14 0.0M
2021-11-17 2,692.56 2,692.56 2,692.56 2,692.56 0.0M
2021-11-16 2,690.48 2,690.48 2,690.48 2,690.48 0.0M
2021-11-13 2,690.14 2,690.14 2,690.14 2,690.14 0.0M
2021-11-12 2,681.37 2,681.37 2,681.37 2,681.37 0.0M
2021-11-11 2,678.61 2,678.61 2,678.61 2,678.61 0.0M
2021-11-10 2,685.77 2,685.77 2,685.77 2,685.77 0.0M
2021-11-09 2,689.75 2,689.75 2,689.75 2,689.75 0.0M
2021-11-06 2,688.36 2,688.36 2,688.36 2,688.36 0.0M
2021-11-05 2,688.48 2,688.48 2,688.48 2,688.48 0.0M
2021-11-04 2,685.16 2,685.16 2,685.16 2,685.16 0.0M
2021-11-03 2,677.02 2,677.02 2,677.02 2,677.02 0.0M
2021-11-02 2,672.75 2,672.75 2,672.75 2,672.75 0.0M
2021-10-30 2,671.10 2,671.10 2,671.10 2,671.10 0.0M
2021-10-29 2,666.36 2,666.36 2,666.36 2,666.36 0.0M
2021-10-28 2,657.09 2,657.09 2,657.09 2,657.09 0.0M
2021-10-27 2,663.97 2,663.97 2,663.97 2,663.97 0.0M
2021-10-26 2,663.35 2,663.35 2,663.35 2,663.35 0.0M
2021-10-23 2,654.77 2,654.77 2,654.77 2,654.77 0.0M
2021-10-22 2,656.82 2,656.82 2,656.82 2,656.82 0.0M
2021-10-21 2,652.17 2,652.17 2,652.17 2,652.17 0.0M
2021-10-20 2,648.43 2,648.43 2,648.43 2,648.43 0.0M
2021-10-19 2,636.64 2,636.64 2,636.64 2,636.64 0.0M
2021-10-16 2,633.09 2,633.09 2,633.09 2,633.09 0.0M
2021-10-15 2,623.51 2,623.51 2,623.51 2,623.51 0.0M
2021-10-14 2,598.04 2,598.04 2,598.04 2,598.04 0.0M
2021-10-13 2,589.69 2,589.69 2,589.69 2,589.69 0.0M
2021-10-12 2,594.17 2,594.17 2,594.17 2,594.17 0.0M
2021-10-09 2,602.98 2,602.98 2,602.98 2,602.98 0.0M
2021-10-08 2,605.42 2,605.42 2,605.42 2,605.42 0.0M
2021-10-07 2,592.83 2,592.83 2,592.83 2,592.83 0.0M
2021-10-06 2,585.92 2,585.92 2,585.92 2,585.92 0.0M
2021-10-05 2,571.65 2,571.65 2,571.65 2,571.65 0.0M
2021-10-02 2,588.48 2,588.48 2,588.48 2,588.48 0.0M
2021-10-01 2,575.11 2,575.11 2,575.11 2,575.11 0.0M
2021-09-30 2,591.26 2,591.26 2,591.26 2,591.26 0.0M
2021-09-29 2,587.58 2,587.58 2,587.58 2,587.58 0.0M
2021-09-28 2,617.24 2,617.24 2,617.24 2,617.24 0.0M
2021-09-25 2,622.21 2,622.21 2,622.21 2,622.21 0.0M
2021-09-24 2,619.44 2,619.44 2,619.44 2,619.44 0.0M
2021-09-23 2,601.09 2,601.09 2,601.09 2,601.09 0.0M
2021-09-22 2,580.66 2,580.66 2,580.66 2,580.66 0.0M
2021-09-21 2,581.58 2,581.58 2,581.58 2,581.58 0.0M
2021-09-18 2,607.47 2,607.47 2,607.47 2,607.47 0.0M
2021-09-17 2,622.66 2,622.66 2,622.66 2,622.66 0.0M
2021-09-16 2,625.27 2,625.27 2,625.27 2,625.27 0.0M
2021-09-15 2,614.95 2,614.95 2,614.95 2,614.95 0.0M
2021-09-14 2,621.61 2,621.61 2,621.61 2,621.61 0.0M
2021-09-11 2,616.58 2,616.58 2,616.58 2,616.58 0.0M
2021-09-10 2,625.62 2,625.62 2,625.62 2,625.62 0.0M
2021-09-09 2,631.89 2,631.89 2,631.89 2,631.89 0.0M
2021-09-08 2,633.55 2,633.55 2,633.55 2,633.55 0.0M
2021-09-04 2,640.35 2,640.35 2,640.35 2,640.35 0.0M
2021-09-03 2,640.66 2,640.66 2,640.66 2,640.66 0.0M
2021-09-02 2,639.17 2,639.17 2,639.17 2,639.17 0.0M
2021-09-01 2,638.68 2,638.68 2,638.68 2,638.68 0.0M
2021-08-31 2,639.77 2,639.77 2,639.77 2,639.77 0.0M
2021-08-28 2,633.77 2,633.77 2,633.77 2,633.77 0.0M
2021-08-27 2,637.96 2,637.96 2,637.96 2,637.96 0.0M
2021-08-26 2,637.97 2,637.97 2,637.97 2,637.97 0.0M
2021-08-25 2,637.93 2,637.93 2,637.93 2,637.93 0.0M
2021-08-24 2,637.92 2,637.92 2,637.92 2,637.92 0.0M
2021-08-21 2,637.51 2,637.51 2,637.51 2,637.51 0.0M
2021-08-20 2,636.82 2,636.82 2,636.82 2,636.82 0.0M
2021-08-19 2,636.47 2,636.47 2,636.47 2,636.47 0.0M
2021-08-18 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2021-08-17 2,637.61 2,637.61 2,637.61 2,637.61 0.0M
2021-08-14 2,637.64 2,637.64 2,637.64 2,637.64 0.0M
2021-08-13 2,637.49 2,637.49 2,637.49 2,637.49 0.0M
2021-08-12 2,637.53 2,637.53 2,637.53 2,637.53 0.0M
2021-08-11 2,636.98 2,636.98 2,636.98 2,636.98 0.0M
2021-08-10 2,636.82 2,636.82 2,636.82 2,636.82 0.0M
2021-08-07 2,636.94 2,636.94 2,636.94 2,636.94 0.0M
2021-08-06 2,636.28 2,636.28 2,636.28 2,636.28 0.0M
2021-08-05 2,635.64 2,635.64 2,635.64 2,635.64 0.0M
2021-08-04 2,635.56 2,635.56 2,635.56 2,635.56 0.0M
2021-08-03 2,634.40 2,634.40 2,634.40 2,634.40 0.0M
2021-07-31 2,634.46 2,634.46 2,634.46 2,634.46 0.0M
2021-07-30 2,634.73 2,634.73 2,634.73 2,634.73 0.0M
2021-07-29 2,633.93 2,633.93 2,633.93 2,633.93 0.0M
2021-07-28 2,632.92 2,632.92 2,632.92 2,632.92 0.0M
2021-07-27 2,634.21 2,634.21 2,634.21 2,634.21 0.0M
2021-07-24 2,633.39 2,633.39 2,633.39 2,633.39 0.0M
2021-07-23 2,632.54 2,632.54 2,632.54 2,632.54 0.0M
2021-07-22 2,631.22 2,631.22 2,631.22 2,631.22 0.0M
2021-07-21 2,629.37 2,629.37 2,629.37 2,629.37 0.0M
2021-07-20 2,623.86 2,623.86 2,623.86 2,623.86 0.0M
2021-07-17 2,628.51 2,628.51 2,628.51 2,628.51 0.0M
2021-07-16 2,630.52 2,630.52 2,630.52 2,630.52 0.0M
2021-07-15 2,631.16 2,631.16 2,631.16 2,631.16 0.0M
2021-07-14 2,630.05 2,630.05 2,630.05 2,630.05 0.0M
2021-07-13 2,631.09 2,631.09 2,631.09 2,631.09 0.0M
2021-07-10 2,630.02 2,630.02 2,630.02 2,630.02 0.0M
2021-07-09 2,626.60 2,626.60 2,626.60 2,626.60 0.0M
2021-07-08 2,629.53 2,629.53 2,629.53 2,629.53 0.0M
2021-07-07 2,629.16 2,629.16 2,629.16 2,629.16 0.0M
2021-07-03 2,629.32 2,629.32 2,629.32 2,629.32 0.0M
2021-07-02 2,628.31 2,628.31 2,628.31 2,628.31 0.0M
2021-07-01 2,627.23 2,627.23 2,627.23 2,627.23 0.0M
2021-06-30 2,626.60 2,626.60 2,626.60 2,626.60 0.0M
2021-06-29 2,626.73 2,626.73 2,626.73 2,626.73 0.0M
2021-06-26 2,625.49 2,625.49 2,625.49 2,625.49 0.0M
2021-06-25 2,624.41 2,624.41 2,624.41 2,624.41 0.0M
2021-06-24 2,622.18 2,622.18 2,622.18 2,622.18 0.0M
2021-06-23 2,621.56 2,621.56 2,621.56 2,621.56 0.0M
2021-06-22 2,617.90 2,617.90 2,617.90 2,617.90 0.0M
2021-06-19 2,608.72 2,608.72 2,608.72 2,608.72 0.0M
2021-06-18 2,617.16 2,617.16 2,617.16 2,617.16 0.0M
2021-06-17 2,616.23 2,616.23 2,616.23 2,616.23 0.0M
2021-06-16 2,618.82 2,618.82 2,618.82 2,618.82 0.0M
2021-06-15 2,619.84 2,619.84 2,619.84 2,619.84 0.0M
2021-06-12 2,619.48 2,619.48 2,619.48 2,619.48 0.0M
2021-06-11 2,617.80 2,617.80 2,617.80 2,617.80 0.0M
2021-06-10 2,613.40 2,613.40 2,613.40 2,613.40 0.0M
2021-06-09 2,614.14 2,614.14 2,614.14 2,614.14 0.0M
2021-06-08 2,614.44 2,614.44 2,614.44 2,614.44 0.0M
2021-06-05 2,613.22 2,613.22 2,613.22 2,613.22 0.0M
2021-06-04 2,608.17 2,608.17 2,608.17 2,608.17 0.0M
2021-06-03 2,609.89 2,609.89 2,609.89 2,609.89 0.0M
2021-06-02 2,609.20 2,609.20 2,609.20 2,609.20 0.0M
2021-05-29 2,609.99 2,609.99 2,609.99 2,609.99 0.0M
2021-05-28 2,609.70 2,609.70 2,609.70 2,609.70 0.0M
2021-05-27 2,607.08 2,607.08 2,607.08 2,607.08 0.0M
2021-05-26 2,601.98 2,601.98 2,601.98 2,601.98 0.0M
2021-05-25 2,603.45 2,603.45 2,603.45 2,603.45 0.0M
2021-05-22 2,595.72 2,595.72 2,595.72 2,595.72 0.0M
2021-05-21 2,594.68 2,594.68 2,594.68 2,594.68 0.0M
2021-05-20 2,586.53 2,586.53 2,586.53 2,586.53 0.0M
2021-05-19 2,589.98 2,589.98 2,589.98 2,589.98 0.0M
2021-05-18 2,595.77 2,595.77 2,595.77 2,595.77 0.0M
2021-05-15 2,598.27 2,598.27 2,598.27 2,598.27 0.0M
2021-05-14 2,583.42 2,583.42 2,583.42 2,583.42 0.0M
2021-05-13 2,569.79 2,569.79 2,569.79 2,569.79 0.0M
2021-05-12 2,588.75 2,588.75 2,588.75 2,588.75 0.0M
2021-05-11 2,597.02 2,597.02 2,597.02 2,597.02 0.0M
2021-05-08 2,603.79 2,603.79 2,603.79 2,603.79 0.0M
2021-05-07 2,598.48 2,598.48 2,598.48 2,598.48 0.0M
2021-05-06 2,593.98 2,593.98 2,593.98 2,593.98 0.0M
2021-05-05 2,591.98 2,591.98 2,591.98 2,591.98 0.0M
2021-05-04 2,596.78 2,596.78 2,596.78 2,596.78 0.0M
2021-05-01 2,594.67 2,594.67 2,594.67 2,594.67 0.0M
2021-04-30 2,597.95 2,597.95 2,597.95 2,597.95 0.0M
2021-04-29 2,596.36 2,596.36 2,596.36 2,596.36 0.0M
2021-04-28 2,595.59 2,595.59 2,595.59 2,595.59 0.0M
2021-04-27 2,594.75 2,594.75 2,594.75 2,594.75 0.0M
2021-04-24 2,592.70 2,592.70 2,592.70 2,592.70 0.0M
2021-04-23 2,586.27 2,586.27 2,586.27 2,586.27 0.0M
2021-04-22 2,591.86 2,591.86 2,591.86 2,591.86 0.0M
2021-04-21 2,585.53 2,585.53 2,585.53 2,585.53 0.0M
2021-04-20 2,591.43 2,591.43 2,591.43 2,591.43 0.0M
2021-04-17 2,594.65 2,594.65 2,594.65 2,594.65 0.0M
2021-04-16 2,592.91 2,592.91 2,592.91 2,592.91 0.0M
2021-04-15 2,589.18 2,589.18 2,589.18 2,589.18 0.0M
2021-04-14 2,589.74 2,589.74 2,589.74 2,589.74 0.0M
2021-04-13 2,587.29 2,587.29 2,587.29 2,587.29 0.0M
2021-04-10 2,586.13 2,586.13 2,586.13 2,586.13 0.0M
2021-04-09 2,584.17 2,584.17 2,584.17 2,584.17 0.0M
2021-04-08 2,582.35 2,582.35 2,582.35 2,582.35 0.0M
2021-04-07 2,579.80 2,579.80 2,579.80 2,579.80 0.0M
2021-04-06 2,580.97 2,580.97 2,580.97 2,580.97 0.0M
2021-04-02 2,572.18 2,572.18 2,572.18 2,572.18 0.0M
2021-04-01 2,562.22 2,562.22 2,562.22 2,562.22 0.0M
2021-03-31 2,558.70 2,558.70 2,558.70 2,558.70 0.0M
2021-03-30 2,558.64 2,558.64 2,558.64 2,558.64 0.0M
2021-03-27 2,559.14 2,559.14 2,559.14 2,559.14 0.0M
2021-03-26 2,545.99 2,545.99 2,545.99 2,545.99 0.0M
2021-03-25 2,538.53 2,538.53 2,538.53 2,538.53 0.0M
2021-03-24 2,544.03 2,544.03 2,544.03 2,544.03 0.0M
2021-03-23 2,549.31 2,549.31 2,549.31 2,549.31 0.0M
2021-03-20 2,535.30 2,535.30 2,535.30 2,535.30 0.0M
2021-03-19 2,536.53 2,536.53 2,536.53 2,536.53 0.0M
2021-03-18 2,549.22 2,549.22 2,549.22 2,549.22 0.0M
2021-03-17 2,543.84 2,543.84 2,543.84 2,543.84 0.0M
2021-03-16 2,544.11 2,544.11 2,544.11 2,544.11 0.0M
2021-03-13 2,536.81 2,536.81 2,536.81 2,536.81 0.0M
2021-03-12 2,534.84 2,534.84 2,534.84 2,534.84 0.0M
2021-03-11 2,527.54 2,527.54 2,527.54 2,527.54 0.0M
2021-03-10 2,519.39 2,519.39 2,519.39 2,519.39 0.0M
2021-03-09 2,510.04 2,510.04 2,510.04 2,510.04 0.0M
2021-03-06 2,509.86 2,509.86 2,509.86 2,509.86 0.0M
2021-03-05 2,488.48 2,488.48 2,488.48 2,488.48 0.0M
2021-03-04 2,499.88 2,499.88 2,499.88 2,499.88 0.0M
2021-03-03 2,515.23 2,515.23 2,515.23 2,515.23 0.0M
2021-03-02 2,521.15 2,521.15 2,521.15 2,521.15 0.0M
2021-02-27 2,492.53 2,492.53 2,492.53 2,492.53 0.0M
2021-02-26 2,495.61 2,495.61 2,495.61 2,495.61 0.0M
2021-02-25 2,523.14 2,523.14 2,523.14 2,523.14 0.0M
2021-02-24 2,510.24 2,510.24 2,510.24 2,510.24 0.0M
2021-02-23 2,508.14 2,508.14 2,508.14 2,508.14 0.0M
2021-02-20 2,513.69 2,513.69 2,513.69 2,513.69 0.0M
2021-02-19 2,512.85 2,512.85 2,512.85 2,512.85 0.0M
2021-02-18 2,517.33 2,517.33 2,517.33 2,517.33 0.0M
2021-02-17 2,516.25 2,516.25 2,516.25 2,516.25 0.0M
2021-02-13 2,519.94 2,519.94 2,519.94 2,519.94 0.0M
2021-02-12 2,512.91 2,512.91 2,512.91 2,512.91 0.0M
2021-02-11 2,512.25 2,512.25 2,512.25 2,512.25 0.0M
2021-02-10 2,513.66 2,513.66 2,513.66 2,513.66 0.0M
2021-02-09 2,514.64 2,514.64 2,514.64 2,514.64 0.0M
2021-02-06 2,508.54 2,508.54 2,508.54 2,508.54 0.0M
2021-02-05 2,505.63 2,505.63 2,505.63 2,505.63 0.0M
2021-02-04 2,496.18 2,496.18 2,496.18 2,496.18 0.0M
2021-02-03 2,491.07 2,491.07 2,491.07 2,491.07 0.0M
2021-02-02 2,468.92 2,468.92 2,468.92 2,468.92 0.0M
2021-01-30 2,448.49 2,448.49 2,448.49 2,448.49 0.0M
2021-01-29 2,473.93 2,473.93 2,473.93 2,473.93 0.0M
2021-01-28 2,444.81 2,444.81 2,444.81 2,444.81 0.0M
2021-01-27 2,500.81 2,500.81 2,500.81 2,500.81 0.0M
2021-01-26 2,500.65 2,500.65 2,500.65 2,500.65 0.0M
2021-01-23 2,499.44 2,499.44 2,499.44 2,499.44 0.0M
2021-01-22 2,502.93 2,502.93 2,502.93 2,502.93 0.0M
2021-01-21 2,504.05 2,504.05 2,504.05 2,504.05 0.0M
2021-01-20 2,489.37 2,489.37 2,489.37 2,489.37 0.0M
2021-01-16 2,478.16 2,478.16 2,478.16 2,478.16 0.0M
2021-01-15 2,490.54 2,490.54 2,490.54 2,490.54 0.0M
2021-01-14 2,494.86 2,494.86 2,494.86 2,494.86 0.0M
2021-01-13 2,492.45 2,492.45 2,492.45 2,492.45 0.0M
2021-01-12 2,488.04 2,488.04 2,488.04 2,488.04 0.0M
2021-01-09 2,498.86 2,498.86 2,498.86 2,498.86 0.0M
2021-01-08 2,494.37 2,494.37 2,494.37 2,494.37 0.0M
2021-01-07 2,477.32 2,477.32 2,477.32 2,477.32 0.0M
2021-01-06 2,469.07 2,469.07 2,469.07 2,469.07 0.0M
2021-01-05 2,460.44 2,460.44 2,460.44 2,460.44 0.0M
2021-01-01 2,479.96 2,479.96 2,479.96 2,479.96 0.0M