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
2023-12-30 3,011.47 3,011.47 3,011.47 3,011.47 0.0M
2023-12-29 3,016.32 3,016.32 3,016.32 3,016.32 0.0M
2023-12-28 3,016.52 3,016.52 3,016.52 3,016.52 0.0M
2023-12-27 3,010.91 3,010.91 3,010.91 3,010.91 0.0M
2023-12-23 3,000.02 3,000.02 3,000.02 3,000.02 0.0M
2023-12-22 2,998.19 2,998.19 2,998.19 2,998.19 0.0M
2023-12-21 2,980.15 2,980.15 2,980.15 2,980.15 0.0M
2023-12-20 3,006.10 3,006.10 3,006.10 3,006.10 0.0M
2023-12-19 2,998.86 2,998.86 2,998.86 2,998.86 0.0M
2023-12-16 2,992.28 2,992.28 2,992.28 2,992.28 0.0M
2023-12-15 2,991.77 2,991.77 2,991.77 2,991.77 0.0M
2023-12-14 2,988.82 2,988.82 2,988.82 2,988.82 0.0M
2023-12-13 2,966.52 2,966.52 2,966.52 2,966.52 0.0M
2023-12-12 2,956.46 2,956.46 2,956.46 2,956.46 0.0M
2023-12-09 2,947.39 2,947.39 2,947.39 2,947.39 0.0M
2023-12-08 2,938.05 2,938.05 2,938.05 2,938.05 0.0M
2023-12-07 2,924.71 2,924.71 2,924.71 2,924.71 0.0M
2023-12-06 2,932.34 2,932.34 2,932.34 2,932.34 0.0M
2023-12-05 2,930.33 2,930.33 2,930.33 2,930.33 0.0M
2023-12-02 2,940.55 2,940.55 2,940.55 2,940.55 0.0M
2023-12-01 2,929.87 2,929.87 2,929.87 2,929.87 0.0M
2023-11-30 2,924.85 2,924.85 2,924.85 2,924.85 0.0M
2023-11-29 2,925.91 2,925.91 2,925.91 2,925.91 0.0M
2023-11-28 2,924.12 2,924.12 2,924.12 2,924.12 0.0M
2023-11-25 2,925.90 2,925.90 2,925.90 2,925.90 0.0M
2023-11-23 2,923.64 2,923.64 2,923.64 2,923.64 0.0M
2023-11-22 2,914.89 2,914.89 2,914.89 2,914.89 0.0M
2023-11-21 2,919.37 2,919.37 2,919.37 2,919.37 0.0M
2023-11-18 2,904.46 2,904.46 2,904.46 2,904.46 0.0M
2023-11-17 2,902.84 2,902.84 2,902.84 2,902.84 0.0M
2023-11-16 2,897.78 2,897.78 2,897.78 2,897.78 0.0M
2023-11-15 2,897.78 2,897.78 2,897.78 2,897.78 0.0M
2023-11-14 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2023-11-11 2,863.42 2,863.42 2,863.42 2,863.42 0.0M
2023-11-10 2,833.65 2,833.65 2,833.65 2,833.65 0.0M
2023-11-09 2,845.70 2,845.70 2,845.70 2,845.70 0.0M
2023-11-08 2,845.35 2,845.35 2,845.35 2,845.35 0.0M
2023-11-07 2,839.03 2,839.03 2,839.03 2,839.03 0.0M
2023-11-04 2,835.34 2,835.34 2,835.34 2,835.34 0.0M
2023-11-03 2,816.11 2,816.11 2,816.11 2,816.11 0.0M
2023-11-02 2,781.02 2,781.02 2,781.02 2,781.02 0.0M
2023-11-01 2,758.91 2,758.91 2,758.91 2,758.91 0.0M
2023-10-31 2,749.01 2,749.01 2,749.01 2,749.01 0.0M
2023-10-28 2,724.71 2,724.71 2,724.71 2,724.71 0.0M
2023-10-27 2,737.28 2,737.28 2,737.28 2,737.28 0.0M
2023-10-26 2,755.13 2,755.13 2,755.13 2,755.13 0.0M
2023-10-25 2,784.12 2,784.12 2,784.12 2,784.12 0.0M
2023-10-24 2,771.41 2,771.41 2,771.41 2,771.41 0.0M
2023-10-21 2,766.93 2,766.93 2,766.93 2,766.93 0.0M
2023-10-20 2,788.77 2,788.77 2,788.77 2,788.77 0.0M
2023-10-19 2,813.67 2,813.67 2,813.67 2,813.67 0.0M
2023-10-18 2,834.70 2,834.70 2,834.70 2,834.70 0.0M
2023-10-17 2,837.11 2,837.11 2,837.11 2,837.11 0.0M
2023-10-14 2,812.01 2,812.01 2,812.01 2,812.01 0.0M
2023-10-13 2,825.75 2,825.75 2,825.75 2,825.75 0.0M
2023-10-12 2,839.42 2,839.42 2,839.42 2,839.42 0.0M
2023-10-11 2,827.94 2,827.94 2,827.94 2,827.94 0.0M
2023-10-10 2,817.77 2,817.77 2,817.77 2,817.77 0.0M
2023-10-07 2,807.27 2,807.27 2,807.27 2,807.27 0.0M
2023-10-06 2,781.67 2,781.67 2,781.67 2,781.67 0.0M
2023-10-05 2,783.86 2,783.86 2,783.86 2,783.86 0.0M
2023-10-04 2,772.69 2,772.69 2,772.69 2,772.69 0.0M
2023-10-03 2,798.80 2,798.80 2,798.80 2,798.80 0.0M
2023-09-30 2,797.65 2,797.65 2,797.65 2,797.65 0.0M
2023-09-29 2,800.99 2,800.99 2,800.99 2,800.99 0.0M
2023-09-28 2,792.92 2,792.92 2,792.92 2,792.92 0.0M
2023-09-27 2,793.87 2,793.87 2,793.87 2,793.87 0.0M
2023-09-26 2,818.75 2,818.75 2,818.75 2,818.75 0.0M
2023-09-23 2,811.10 2,811.10 2,811.10 2,811.10 0.0M
2023-09-22 2,812.48 2,812.48 2,812.48 2,812.48 0.0M
2023-09-21 2,842.88 2,842.88 2,842.88 2,842.88 0.0M
2023-09-20 2,861.80 2,861.80 2,861.80 2,861.80 0.0M
2023-09-19 2,864.61 2,864.61 2,864.61 2,864.61 0.0M
2023-09-16 2,863.06 2,863.06 2,863.06 2,863.06 0.0M
2023-09-15 2,884.89 2,884.89 2,884.89 2,884.89 0.0M
2023-09-14 2,868.30 2,868.30 2,868.30 2,868.30 0.0M
2023-09-13 2,865.59 2,865.59 2,865.59 2,865.59 0.0M
2023-09-12 2,874.58 2,874.58 2,874.58 2,874.58 0.0M
2023-09-09 2,863.27 2,863.27 2,863.27 2,863.27 0.0M
2023-09-08 2,858.48 2,858.48 2,858.48 2,858.48 0.0M
2023-09-07 2,863.24 2,863.24 2,863.24 2,863.24 0.0M
2023-09-06 2,874.88 2,874.88 2,874.88 2,874.88 0.0M
2023-09-02 2,879.02 2,879.02 2,879.02 2,879.02 0.0M
2023-09-01 2,877.04 2,877.04 2,877.04 2,877.04 0.0M
2023-08-31 2,878.82 2,878.82 2,878.82 2,878.82 0.0M
2023-08-30 2,872.50 2,872.50 2,872.50 2,872.50 0.0M
2023-08-29 2,862.68 2,862.68 2,862.68 2,862.68 0.0M
2023-08-26 2,845.42 2,845.42 2,845.42 2,845.42 0.0M
2023-08-25 2,827.10 2,827.10 2,827.10 2,827.10 0.0M
2023-08-24 2,865.19 2,865.19 2,865.19 2,865.19 0.0M
2023-08-23 2,834.44 2,834.44 2,834.44 2,834.44 0.0M
2023-08-22 2,842.18 2,842.18 2,842.18 2,842.18 0.0M
2023-08-19 2,824.48 2,824.48 2,824.48 2,824.48 0.0M
2023-08-18 2,824.15 2,824.15 2,824.15 2,824.15 0.0M
2023-08-17 2,846.76 2,846.76 2,846.76 2,846.76 0.0M
2023-08-16 2,866.76 2,866.76 2,866.76 2,866.76 0.0M
2023-08-15 2,899.44 2,899.44 2,899.44 2,899.44 0.0M
2023-08-12 2,885.46 2,885.46 2,885.46 2,885.46 0.0M
2023-08-11 2,887.00 2,887.00 2,887.00 2,887.00 0.0M
2023-08-10 2,889.36 2,889.36 2,889.36 2,889.36 0.0M
2023-08-09 2,903.97 2,903.97 2,903.97 2,903.97 0.0M
2023-08-08 2,917.57 2,917.57 2,917.57 2,917.57 0.0M
2023-08-05 2,894.48 2,894.48 2,894.48 2,894.48 0.0M
2023-08-04 2,913.29 2,913.29 2,913.29 2,913.29 0.0M
2023-08-03 2,915.46 2,915.46 2,915.46 2,915.46 0.0M
2023-08-02 2,950.17 2,950.17 2,950.17 2,950.17 0.0M
2023-08-01 2,960.39 2,960.39 2,960.39 2,960.39 0.0M
2023-07-29 2,953.76 2,953.76 2,953.76 2,953.76 0.0M
2023-07-28 2,930.64 2,930.64 2,930.64 2,930.64 0.0M
2023-07-27 2,948.82 2,948.82 2,948.82 2,948.82 0.0M
2023-07-26 2,950.44 2,950.44 2,950.44 2,950.44 0.0M
2023-07-25 2,940.15 2,940.15 2,940.15 2,940.15 0.0M
2023-07-22 2,927.48 2,927.48 2,927.48 2,927.48 0.0M
2023-07-21 2,928.47 2,928.47 2,928.47 2,928.47 0.0M
2023-07-20 2,943.07 2,943.07 2,943.07 2,943.07 0.0M
2023-07-19 2,937.45 2,937.45 2,937.45 2,937.45 0.0M
2023-07-18 2,916.88 2,916.88 2,916.88 2,916.88 0.0M
2023-07-15 2,909.56 2,909.56 2,909.56 2,909.56 0.0M
2023-07-14 2,911.69 2,911.69 2,911.69 2,911.69 0.0M
2023-07-13 2,894.61 2,894.61 2,894.61 2,894.61 0.0M
2023-07-12 2,872.19 2,872.19 2,872.19 2,872.19 0.0M
2023-07-11 2,858.25 2,858.25 2,858.25 2,858.25 0.0M
2023-07-08 2,853.29 2,853.29 2,853.29 2,853.29 0.0M
2023-07-07 2,858.94 2,858.94 2,858.94 2,858.94 0.0M
2023-07-06 2,878.47 2,878.47 2,878.47 2,878.47 0.0M
2023-07-04 2,882.01 2,882.01 2,882.01 2,882.01 0.0M
2023-07-01 2,875.85 2,875.85 2,875.85 2,875.85 0.0M
2023-06-30 2,849.50 2,849.50 2,849.50 2,849.50 0.0M
2023-06-29 2,842.11 2,842.11 2,842.11 2,842.11 0.0M
2023-06-28 2,837.64 2,837.64 2,837.64 2,837.64 0.0M
2023-06-27 2,815.24 2,815.24 2,815.24 2,815.24 0.0M
2023-06-24 2,822.49 2,822.49 2,822.49 2,822.49 0.0M
2023-06-23 2,840.69 2,840.69 2,840.69 2,840.69 0.0M
2023-06-22 2,834.50 2,834.50 2,834.50 2,834.50 0.0M
2023-06-21 2,844.84 2,844.84 2,844.84 2,844.84 0.0M
2023-06-17 2,859.22 2,859.22 2,859.22 2,859.22 0.0M
2023-06-16 2,863.11 2,863.11 2,863.11 2,863.11 0.0M
2023-06-15 2,838.45 2,838.45 2,838.45 2,838.45 0.0M
2023-06-14 2,835.40 2,835.40 2,835.40 2,835.40 0.0M
2023-06-13 2,819.55 2,819.55 2,819.55 2,819.55 0.0M
2023-06-10 2,799.19 2,799.19 2,799.19 2,799.19 0.0M
2023-06-09 2,792.63 2,792.63 2,792.63 2,792.63 0.0M
2023-06-08 2,781.20 2,781.20 2,781.20 2,781.20 0.0M
2023-06-07 2,791.16 2,791.16 2,791.16 2,791.16 0.0M
2023-06-06 2,786.02 2,786.02 2,786.02 2,786.02 0.0M
2023-06-03 2,789.38 2,789.38 2,789.38 2,789.38 0.0M
2023-06-02 2,760.41 2,760.41 2,760.41 2,760.41 0.0M
2023-06-01 2,738.49 2,738.49 2,738.49 2,738.49 0.0M
2023-05-31 2,752.85 2,752.85 2,752.85 2,752.85 0.0M
2023-05-27 2,754.85 2,754.85 2,754.85 2,754.85 0.0M
2023-05-26 2,723.80 2,723.80 2,723.80 2,723.80 0.0M
2023-05-25 2,710.77 2,710.77 2,710.77 2,710.77 0.0M
2023-05-24 2,723.18 2,723.18 2,723.18 2,723.18 0.0M
2023-05-23 2,746.23 2,746.23 2,746.23 2,746.23 0.0M
2023-05-20 2,743.35 2,743.35 2,743.35 2,743.35 0.0M
2023-05-19 2,747.37 2,747.37 2,747.37 2,747.37 0.0M
2023-05-18 2,727.23 2,727.23 2,727.23 2,727.23 0.0M
2023-05-17 2,706.36 2,706.36 2,706.36 2,706.36 0.0M
2023-05-16 2,717.98 2,717.98 2,717.98 2,717.98 0.0M
2023-05-13 2,709.76 2,709.76 2,709.76 2,709.76 0.0M
2023-05-12 2,714.50 2,714.50 2,714.50 2,714.50 0.0M
2023-05-11 2,719.94 2,719.94 2,719.94 2,719.94 0.0M
2023-05-10 2,712.01 2,712.01 2,712.01 2,712.01 0.0M
2023-05-09 2,720.03 2,720.03 2,720.03 2,720.03 0.0M
2023-05-06 2,719.31 2,719.31 2,719.31 2,719.31 0.0M
2023-05-05 2,682.79 2,682.79 2,682.79 2,682.79 0.0M
2023-05-04 2,702.51 2,702.51 2,702.51 2,702.51 0.0M
2023-05-03 2,711.60 2,711.60 2,711.60 2,711.60 0.0M
2023-05-02 2,734.63 2,734.63 2,734.63 2,734.63 0.0M
2023-04-29 2,737.96 2,737.96 2,737.96 2,737.96 0.0M
2023-04-28 2,720.44 2,720.44 2,720.44 2,720.44 0.0M
2023-04-27 2,685.57 2,685.57 2,685.57 2,685.57 0.0M
2023-04-26 2,698.33 2,698.33 2,698.33 2,698.33 0.0M
2023-04-25 2,721.69 2,721.69 2,721.69 2,721.69 0.0M
2023-04-22 2,718.39 2,718.39 2,718.39 2,718.39 0.0M
2023-04-21 2,718.33 2,718.33 2,718.33 2,718.33 0.0M
2023-04-20 2,727.32 2,727.32 2,727.32 2,727.32 0.0M
2023-04-19 2,729.63 2,729.63 2,729.63 2,729.63 0.0M
2023-04-18 2,729.41 2,729.41 2,729.41 2,729.41 0.0M
2023-04-15 2,724.48 2,724.48 2,724.48 2,724.48 0.0M
2023-04-14 2,726.73 2,726.73 2,726.73 2,726.73 0.0M
2023-04-13 2,702.27 2,702.27 2,702.27 2,702.27 0.0M
2023-04-12 2,711.77 2,711.77 2,711.77 2,711.77 0.0M
2023-04-11 2,712.48 2,712.48 2,712.48 2,712.48 0.0M
2023-04-07 2,706.77 2,706.77 2,706.77 2,706.77 0.0M
2023-04-06 2,700.10 2,700.10 2,700.10 2,700.10 0.0M
2023-04-05 2,705.72 2,705.72 2,705.72 2,705.72 0.0M
2023-04-04 2,717.06 2,717.06 2,717.06 2,717.06 0.0M
2023-04-01 2,708.96 2,708.96 2,708.96 2,708.96 0.0M
2023-03-31 2,682.87 2,682.87 2,682.87 2,682.87 0.0M
2023-03-30 2,671.20 2,671.20 2,671.20 2,671.20 0.0M
2023-03-29 2,646.41 2,646.41 2,646.41 2,646.41 0.0M
2023-03-28 2,649.17 2,649.17 2,649.17 2,649.17 0.0M
2023-03-25 2,645.38 2,645.38 2,645.38 2,645.38 0.0M
2023-03-24 2,631.70 2,631.70 2,631.70 2,631.70 0.0M
2023-03-23 2,630.76 2,630.76 2,630.76 2,630.76 0.0M
2023-03-22 2,660.03 2,660.03 2,660.03 2,660.03 0.0M
2023-03-21 2,633.53 2,633.53 2,633.53 2,633.53 0.0M
2023-03-18 2,617.29 2,617.29 2,617.29 2,617.29 0.0M
2023-03-17 2,638.83 2,638.83 2,638.83 2,638.83 0.0M
2023-03-16 2,604.81 2,604.81 2,604.81 2,604.81 0.0M
2023-03-15 2,618.24 2,618.24 2,618.24 2,618.24 0.0M
2023-03-14 2,593.56 2,593.56 2,593.56 2,593.56 0.0M
2023-03-11 2,596.62 2,596.62 2,596.62 2,596.62 0.0M
2023-03-10 2,623.51 2,623.51 2,623.51 2,623.51 0.0M
2023-03-09 2,660.76 2,660.76 2,660.76 2,660.76 0.0M
2023-03-08 2,657.00 2,657.00 2,657.00 2,657.00 0.0M
2023-03-07 2,685.26 2,685.26 2,685.26 2,685.26 0.0M
2023-03-04 2,682.55 2,682.55 2,682.55 2,682.55 0.0M
2023-03-03 2,654.06 2,654.06 2,654.06 2,654.06 0.0M
2023-03-02 2,640.40 2,640.40 2,640.40 2,640.40 0.0M
2023-03-01 2,643.04 2,643.04 2,643.04 2,643.04 0.0M
2023-02-28 2,653.78 2,653.78 2,653.78 2,653.78 0.0M
2023-02-25 2,645.63 2,645.63 2,645.63 2,645.63 0.0M
2023-02-24 2,664.01 2,664.01 2,664.01 2,664.01 0.0M
2023-02-23 2,656.80 2,656.80 2,656.80 2,656.80 0.0M
2023-02-22 2,660.82 2,660.82 2,660.82 2,660.82 0.0M
2023-02-18 2,694.17 2,694.17 2,694.17 2,694.17 0.0M
2023-02-17 2,699.06 2,699.06 2,699.06 2,699.06 0.0M
2023-02-16 2,726.16 2,726.16 2,726.16 2,726.16 0.0M
2023-02-15 2,718.91 2,718.91 2,718.91 2,718.91 0.0M
2023-02-14 2,720.95 2,720.95 2,720.95 2,720.95 0.0M
2023-02-11 2,696.92 2,696.92 2,696.92 2,696.92 0.0M
2023-02-10 2,693.56 2,693.56 2,693.56 2,693.56 0.0M
2023-02-09 2,708.45 2,708.45 2,708.45 2,708.45 0.0M
2023-02-08 2,726.13 2,726.13 2,726.13 2,726.13 0.0M
2023-02-07 2,706.23 2,706.23 2,706.23 2,706.23 0.0M
2023-02-04 2,714.60 2,714.60 2,714.60 2,714.60 0.0M
2023-02-03 2,723.46 2,723.46 2,723.46 2,723.46 0.0M
2023-02-02 2,712.55 2,712.55 2,712.55 2,712.55 0.0M
2023-02-01 2,685.78 2,685.78 2,685.78 2,685.78 0.0M
2023-01-31 2,664.74 2,664.74 2,664.74 2,664.74 0.0M
2023-01-28 2,684.49 2,684.49 2,684.49 2,684.49 0.0M
2023-01-27 2,678.50 2,678.50 2,678.50 2,678.50 0.0M
2023-01-26 2,658.94 2,658.94 2,658.94 2,658.94 0.0M
2023-01-25 2,663.96 2,663.96 2,663.96 2,663.96 0.0M
2023-01-24 2,661.65 2,661.65 2,661.65 2,661.65 0.0M
2023-01-21 2,638.72 2,638.72 2,638.72 2,638.72 0.0M
2023-01-20 2,607.20 2,607.20 2,607.20 2,607.20 0.0M
2023-01-19 2,619.30 2,619.30 2,619.30 2,619.30 0.0M
2023-01-18 2,648.77 2,648.77 2,648.77 2,648.77 0.0M
2023-01-14 2,650.44 2,650.44 2,650.44 2,650.44 0.0M
2023-01-13 2,644.27 2,644.27 2,644.27 2,644.27 0.0M
2023-01-12 2,637.57 2,637.57 2,637.57 2,637.57 0.0M
2023-01-11 2,616.00 2,616.00 2,616.00 2,616.00 0.0M
2023-01-10 2,602.28 2,602.28 2,602.28 2,602.28 0.0M
2023-01-07 2,602.45 2,602.45 2,602.45 2,602.45 0.0M
2023-01-06 2,565.42 2,565.42 2,565.42 2,565.42 0.0M
2023-01-05 2,583.98 2,583.98 2,583.98 2,583.98 0.0M
2023-01-04 2,568.26 2,568.26 2,568.26 2,568.26 0.0M