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
2024-12-31 3,399.75 3,412.65 3,390.47 3,402.62 0.0M
2024-12-28 3,426.47 3,426.82 3,407.25 3,420.71 0.0M
2024-12-27 3,433.51 3,439.34 3,428.06 3,436.57 0.0M
2024-12-25 3,420.66 3,437.32 3,420.27 3,437.24 0.0M
2024-12-24 3,407.41 3,418.75 3,394.46 3,417.57 0.0M
2024-12-21 3,370.38 3,414.41 3,370.38 3,403.33 0.0M
2024-12-20 3,396.54 3,400.76 3,378.00 3,378.07 0.0M
2024-12-19 3,430.69 3,436.04 3,378.46 3,378.47 0.0M
2024-12-18 3,429.77 3,433.53 3,427.77 3,431.24 0.0M
2024-12-17 3,435.41 3,438.58 3,432.83 3,436.20 0.0M
2024-12-14 3,434.93 3,436.99 3,427.04 3,431.08 0.0M
2024-12-13 3,435.51 3,436.45 3,429.31 3,429.46 0.0M
2024-12-12 3,434.57 3,438.63 3,434.57 3,436.39 0.0M
2024-12-11 3,431.85 3,434.04 3,425.64 3,427.06 0.0M
2024-12-10 3,437.25 3,439.01 3,429.49 3,430.67 0.0M
2024-12-07 3,437.92 3,437.92 3,437.92 3,437.92 0.0M
2024-12-06 3,435.37 3,435.37 3,435.37 3,435.37 0.0M
2024-12-05 3,437.68 3,437.68 3,437.68 3,437.68 0.0M
2024-12-04 3,429.41 3,429.41 3,429.41 3,429.41 0.0M
2024-12-03 3,431.94 3,431.94 3,431.94 3,431.94 0.0M
2024-11-30 3,426.23 3,426.23 3,426.23 3,426.23 0.0M
2024-11-28 3,417.51 3,417.51 3,417.51 3,417.51 0.0M
2024-11-27 3,420.46 3,420.46 3,420.46 3,420.46 0.0M
2024-11-26 3,414.80 3,414.80 3,414.80 3,414.80 0.0M
2024-11-23 3,405.36 3,405.36 3,405.36 3,405.36 0.0M
2024-11-22 3,398.79 3,398.79 3,398.79 3,398.79 0.0M
2024-11-21 3,389.94 3,389.94 3,389.94 3,389.94 0.0M
2024-11-20 3,390.37 3,390.37 3,390.37 3,390.37 0.0M
2024-11-19 3,385.87 3,385.87 3,385.87 3,385.87 0.0M
2024-11-16 3,378.77 3,378.77 3,378.77 3,378.77 0.0M
2024-11-15 3,397.54 3,397.54 3,397.54 3,397.54 0.0M
2024-11-14 3,407.31 3,407.31 3,407.31 3,407.31 0.0M
2024-11-13 3,405.26 3,405.26 3,405.26 3,405.26 0.0M
2024-11-12 3,406.39 3,406.39 3,406.39 3,406.39 0.0M
2024-11-09 3,404.31 3,404.31 3,404.31 3,404.31 0.0M
2024-11-08 3,399.63 3,399.63 3,399.63 3,399.63 0.0M
2024-11-07 3,388.80 3,388.80 3,388.80 3,388.80 0.0M
2024-11-06 3,348.94 3,348.94 3,348.94 3,348.94 0.0M
2024-11-05 3,324.46 3,324.46 3,324.46 3,324.46 0.0M
2024-11-02 3,327.16 3,327.16 3,327.16 3,327.16 0.0M
2024-11-01 3,319.19 3,319.19 3,319.19 3,319.19 0.0M
2024-10-31 3,350.21 3,350.21 3,350.21 3,350.21 0.0M
2024-10-30 3,361.94 3,361.94 3,361.94 3,361.94 0.0M
2024-10-29 3,355.64 3,355.64 3,355.64 3,355.64 0.0M
2024-10-26 3,346.98 3,346.98 3,346.98 3,346.98 0.0M
2024-10-25 3,352.09 3,352.09 3,352.09 3,352.09 0.0M
2024-10-24 3,347.62 3,347.62 3,347.62 3,347.62 0.0M
2024-10-23 3,360.76 3,360.76 3,360.76 3,360.76 0.0M
2024-10-22 3,361.67 3,361.67 3,361.67 3,361.67 0.0M
2024-10-19 3,361.84 3,361.84 3,361.84 3,361.84 0.0M
2024-10-18 3,354.84 3,354.84 3,354.84 3,354.84 0.0M
2024-10-17 3,351.76 3,351.76 3,351.76 3,351.76 0.0M
2024-10-16 3,343.39 3,343.39 3,343.39 3,343.39 0.0M
2024-10-15 3,356.14 3,356.14 3,356.14 3,356.14 0.0M
2024-10-12 3,339.78 3,339.78 3,339.78 3,339.78 0.0M
2024-10-11 3,332.24 3,332.24 3,332.24 3,332.24 0.0M
2024-10-10 3,334.19 3,334.19 3,334.19 3,334.19 0.0M
2024-10-09 3,322.80 3,322.80 3,322.80 3,322.80 0.0M
2024-10-08 3,306.91 3,306.91 3,306.91 3,306.91 0.0M
2024-10-05 3,321.97 3,321.97 3,321.97 3,321.97 0.0M
2024-10-04 3,303.46 3,303.46 3,303.46 3,303.46 0.0M
2024-10-03 3,307.18 3,307.18 3,307.18 3,307.18 0.0M
2024-10-02 3,304.89 3,304.89 3,304.89 3,304.89 0.0M
2024-10-01 3,319.78 3,319.78 3,319.78 3,319.78 0.0M
2024-09-28 3,310.44 3,310.44 3,310.44 3,310.44 0.0M
2024-09-27 3,317.65 3,317.65 3,317.65 3,317.65 0.0M
2024-09-26 3,310.19 3,310.19 3,310.19 3,310.19 0.0M
2024-09-25 3,312.00 3,312.00 3,312.00 3,312.00 0.0M
2024-09-24 3,306.94 3,306.94 3,306.94 3,306.94 0.0M
2024-09-21 3,299.63 3,299.63 3,299.63 3,299.63 0.0M
2024-09-20 3,304.85 3,304.85 3,304.85 3,304.85 0.0M
2024-09-19 3,277.94 3,277.94 3,277.94 3,277.94 0.0M
2024-09-18 3,280.98 3,280.98 3,280.98 3,280.98 0.0M
2024-09-17 3,278.07 3,278.07 3,278.07 3,278.07 0.0M
2024-09-14 3,275.84 3,275.84 3,275.84 3,275.84 0.0M
2024-09-13 3,265.67 3,265.67 3,265.67 3,265.67 0.0M
2024-09-12 3,252.80 3,252.80 3,252.80 3,252.80 0.0M
2024-09-11 3,231.46 3,231.46 3,231.46 3,231.46 0.0M
2024-09-10 3,225.15 3,225.15 3,225.15 3,225.15 0.0M
2024-09-07 3,197.74 3,197.74 3,197.74 3,197.74 0.0M
2024-09-06 3,236.66 3,236.66 3,236.66 3,236.66 0.0M
2024-09-05 3,235.87 3,235.87 3,235.87 3,235.87 0.0M
2024-09-04 3,245.58 3,245.58 3,245.58 3,245.58 0.0M
2024-08-31 3,284.62 3,284.62 3,284.62 3,284.62 0.0M
2024-08-30 3,270.80 3,270.80 3,270.80 3,270.80 0.0M
2024-08-29 3,264.75 3,264.75 3,264.75 3,264.75 0.0M
2024-08-28 3,294.49 3,294.49 3,294.49 3,294.49 0.0M
2024-08-27 3,294.12 3,294.12 3,294.12 3,294.12 0.0M
2024-08-24 3,292.74 3,292.74 3,292.74 3,292.74 0.0M
2024-08-23 3,292.08 3,292.08 3,292.08 3,292.08 0.0M
2024-08-22 3,291.58 3,291.58 3,291.58 3,291.58 0.0M
2024-08-21 3,290.93 3,290.93 3,290.93 3,290.93 0.0M
2024-08-20 3,290.77 3,290.77 3,290.77 3,290.77 0.0M
2024-08-17 3,289.07 3,289.07 3,289.07 3,289.07 0.0M
2024-08-16 3,288.03 3,288.03 3,288.03 3,288.03 0.0M
2024-08-15 3,284.67 3,284.67 3,284.67 3,284.67 0.0M
2024-08-14 3,283.34 3,283.34 3,283.34 3,283.34 0.0M
2024-08-13 3,274.44 3,274.44 3,274.44 3,274.44 0.0M
2024-08-10 3,272.41 3,272.41 3,272.41 3,272.41 0.0M
2024-08-09 3,266.75 3,266.75 3,266.75 3,266.75 0.0M
2024-08-08 3,242.52 3,242.52 3,242.52 3,242.52 0.0M
2024-08-07 3,244.57 3,244.57 3,244.57 3,244.57 0.0M
2024-08-06 3,221.83 3,221.83 3,221.83 3,221.83 0.0M
2024-08-03 3,258.28 3,258.28 3,258.28 3,258.28 0.0M
2024-08-02 3,272.34 3,272.34 3,272.34 3,272.34 0.0M
2024-08-01 3,277.10 3,277.10 3,277.10 3,277.10 0.0M
2024-07-31 3,270.48 3,270.48 3,270.48 3,270.48 0.0M
2024-07-30 3,272.93 3,272.93 3,272.93 3,272.93 0.0M
2024-07-27 3,271.31 3,271.31 3,271.31 3,271.31 0.0M
2024-07-26 3,262.21 3,262.21 3,262.21 3,262.21 0.0M
2024-07-25 3,265.71 3,265.71 3,265.71 3,265.71 0.0M
2024-07-24 3,273.80 3,273.80 3,273.80 3,273.80 0.0M
2024-07-23 3,272.36 3,272.36 3,272.36 3,272.36 0.0M
2024-07-20 3,266.73 3,266.73 3,266.73 3,266.73 0.0M
2024-07-19 3,268.79 3,268.79 3,268.79 3,268.79 0.0M
2024-07-18 3,268.62 3,268.62 3,268.62 3,268.62 0.0M
2024-07-17 3,271.77 3,271.77 3,271.77 3,271.77 0.0M
2024-07-16 3,269.87 3,269.87 3,269.87 3,269.87 0.0M
2024-07-13 3,268.48 3,268.48 3,268.48 3,268.48 0.0M
2024-07-12 3,267.19 3,267.19 3,267.19 3,267.19 0.0M
2024-07-11 3,267.20 3,267.20 3,267.20 3,267.20 0.0M
2024-07-10 3,265.74 3,265.74 3,265.74 3,265.74 0.0M
2024-07-09 3,264.78 3,264.78 3,264.78 3,264.78 0.0M
2024-07-06 3,262.59 3,262.59 3,262.59 3,262.59 0.0M
2024-07-04 3,265.25 3,265.25 3,265.25 3,265.25 0.0M
2024-07-03 3,258.48 3,258.48 3,258.48 3,258.48 0.0M
2024-07-02 3,257.79 3,257.79 3,257.79 3,257.79 0.0M
2024-06-29 3,254.85 3,254.85 3,254.85 3,254.85 0.0M
2024-06-28 3,255.79 3,255.79 3,255.79 3,255.79 0.0M
2024-06-27 3,253.28 3,253.28 3,253.28 3,253.28 0.0M
2024-06-26 3,253.19 3,253.19 3,253.19 3,253.19 0.0M
2024-06-25 3,249.90 3,249.90 3,249.90 3,249.90 0.0M
2024-06-22 3,249.31 3,249.31 3,249.31 3,249.31 0.0M
2024-06-21 3,247.73 3,247.73 3,247.73 3,247.73 0.0M
2024-06-19 3,249.09 3,249.09 3,249.09 3,249.09 0.0M
2024-06-18 3,247.56 3,247.56 3,247.56 3,247.56 0.0M
2024-06-15 3,243.06 3,243.06 3,243.06 3,243.06 0.0M
2024-06-14 3,244.33 3,244.33 3,244.33 3,244.33 0.0M
2024-06-13 3,242.61 3,242.61 3,242.61 3,242.61 0.0M
2024-06-12 3,237.90 3,237.90 3,237.90 3,237.90 0.0M
2024-06-11 3,237.02 3,237.02 3,237.02 3,237.02 0.0M
2024-06-08 3,234.60 3,234.60 3,234.60 3,234.60 0.0M
2024-06-07 3,233.10 3,233.10 3,233.10 3,233.10 0.0M
2024-06-06 3,232.84 3,232.84 3,232.84 3,232.84 0.0M
2024-06-05 3,226.31 3,226.31 3,226.31 3,226.31 0.0M
2024-06-04 3,224.48 3,224.48 3,224.48 3,224.48 0.0M
2024-06-01 3,222.35 3,222.35 3,222.35 3,222.35 0.0M
2024-05-31 3,212.98 3,212.98 3,212.98 3,212.98 0.0M
2024-05-30 3,217.16 3,217.16 3,217.16 3,217.16 0.0M
2024-05-29 3,222.18 3,222.18 3,222.18 3,222.18 0.0M
2024-05-25 3,221.32 3,221.32 3,221.32 3,221.32 0.0M
2024-05-24 3,215.76 3,215.76 3,215.76 3,215.76 0.0M
2024-05-23 3,219.78 3,219.78 3,219.78 3,219.78 0.0M
2024-05-22 3,220.50 3,220.50 3,220.50 3,220.50 0.0M
2024-05-21 3,219.07 3,219.07 3,219.07 3,219.07 0.0M
2024-05-18 3,216.95 3,216.95 3,216.95 3,216.95 0.0M
2024-05-17 3,213.07 3,213.07 3,213.07 3,213.07 0.0M
2024-05-16 3,216.21 3,216.21 3,216.21 3,216.21 0.0M
2024-05-15 3,205.32 3,205.32 3,205.32 3,205.32 0.0M
2024-05-14 3,198.67 3,198.67 3,198.67 3,198.67 0.0M
2024-05-11 3,198.51 3,198.51 3,198.51 3,198.51 0.0M
2024-05-10 3,196.99 3,196.99 3,196.99 3,196.99 0.0M
2024-05-09 3,188.47 3,188.47 3,188.47 3,188.47 0.0M
2024-05-08 3,188.94 3,188.94 3,188.94 3,188.94 0.0M
2024-05-07 3,185.69 3,185.69 3,185.69 3,185.69 0.0M
2024-05-04 3,174.29 3,174.29 3,174.29 3,174.29 0.0M
2024-05-03 3,157.05 3,157.05 3,157.05 3,157.05 0.0M
2024-05-02 3,143.08 3,143.08 3,143.08 3,143.08 0.0M
2024-05-01 3,145.17 3,145.17 3,145.17 3,145.17 0.0M
2024-04-30 3,166.55 3,166.55 3,166.55 3,166.55 0.0M
2024-04-27 3,160.58 3,160.58 3,160.58 3,160.58 0.0M
2024-04-26 3,157.69 3,157.69 3,157.69 3,157.69 0.0M
2024-04-25 3,146.50 3,146.50 3,146.50 3,146.50 0.0M
2024-04-24 3,149.49 3,149.49 3,149.49 3,149.49 0.0M
2024-04-23 3,130.57 3,130.57 3,130.57 3,130.57 0.0M
2024-04-20 3,112.00 3,112.00 3,112.00 3,112.00 0.0M
2024-04-19 3,127.43 3,127.43 3,127.43 3,127.43 0.0M
2024-04-18 3,126.35 3,126.35 3,126.35 3,126.35 0.0M
2024-04-17 3,134.14 3,134.14 3,134.14 3,134.14 0.0M
2024-04-16 3,134.78 3,134.78 3,134.78 3,134.78 0.0M
2024-04-13 3,147.60 3,147.60 3,147.60 3,147.60 0.0M
2024-04-12 3,165.98 3,165.98 3,165.98 3,165.98 0.0M
2024-04-11 3,156.56 3,156.56 3,156.56 3,156.56 0.0M
2024-04-10 3,169.37 3,169.37 3,169.37 3,169.37 0.0M
2024-04-09 3,165.54 3,165.54 3,165.54 3,165.54 0.0M
2024-04-06 3,161.63 3,161.63 3,161.63 3,161.63 0.0M
2024-04-05 3,151.02 3,151.02 3,151.02 3,151.02 0.0M
2024-04-04 3,166.18 3,166.18 3,166.18 3,166.18 0.0M
2024-04-03 3,162.03 3,162.03 3,162.03 3,162.03 0.0M
2024-04-02 3,170.25 3,170.25 3,170.25 3,170.25 0.0M
2024-03-29 3,169.10 3,169.10 3,169.10 3,169.10 0.0M
2024-03-28 3,170.30 3,170.30 3,170.30 3,170.30 0.0M
2024-03-27 3,161.84 3,161.84 3,161.84 3,161.84 0.0M
2024-03-26 3,162.36 3,162.36 3,162.36 3,162.36 0.0M
2024-03-23 3,162.84 3,162.84 3,162.84 3,162.84 0.0M
2024-03-22 3,163.93 3,163.93 3,163.93 3,163.93 0.0M
2024-03-21 3,159.99 3,159.99 3,159.99 3,159.99 0.0M
2024-03-20 3,150.43 3,150.43 3,150.43 3,150.43 0.0M
2024-03-19 3,143.72 3,143.72 3,143.72 3,143.72 0.0M
2024-03-16 3,136.79 3,136.79 3,136.79 3,136.79 0.0M
2024-03-15 3,144.07 3,144.07 3,144.07 3,144.07 0.0M
2024-03-14 3,146.27 3,146.27 3,146.27 3,146.27 0.0M
2024-03-13 3,147.53 3,147.53 3,147.53 3,147.53 0.0M
2024-03-12 3,132.95 3,132.95 3,132.95 3,132.95 0.0M
2024-03-09 3,134.39 3,134.39 3,134.39 3,134.39 0.0M
2024-03-08 3,138.69 3,138.69 3,138.69 3,138.69 0.0M
2024-03-07 3,130.64 3,130.64 3,130.64 3,130.64 0.0M
2024-03-06 3,126.33 3,126.33 3,126.33 3,126.33 0.0M
2024-03-05 3,135.70 3,135.70 3,135.70 3,135.70 0.0M
2024-03-02 3,136.65 3,136.65 3,136.65 3,136.65 0.0M
2024-03-01 3,127.74 3,127.74 3,127.74 3,127.74 0.0M
2024-02-29 3,121.29 3,121.29 3,121.29 3,121.29 0.0M
2024-02-28 3,124.76 3,124.76 3,124.76 3,124.76 0.0M
2024-02-27 3,121.59 3,121.59 3,121.59 3,121.59 0.0M
2024-02-24 3,122.19 3,122.19 3,122.19 3,122.19 0.0M
2024-02-23 3,118.54 3,118.54 3,118.54 3,118.54 0.0M
2024-02-22 3,097.12 3,097.12 3,097.12 3,097.12 0.0M
2024-02-21 3,093.02 3,093.02 3,093.02 3,093.02 0.0M
2024-02-17 3,097.35 3,097.35 3,097.35 3,097.35 0.0M
2024-02-16 3,105.35 3,105.35 3,105.35 3,105.35 0.0M
2024-02-15 3,099.12 3,099.12 3,099.12 3,099.12 0.0M
2024-02-14 3,085.05 3,085.05 3,085.05 3,085.05 0.0M
2024-02-13 3,100.93 3,100.93 3,100.93 3,100.93 0.0M
2024-02-10 3,102.44 3,102.44 3,102.44 3,102.44 0.0M
2024-02-09 3,096.05 3,096.05 3,096.05 3,096.05 0.0M
2024-02-08 3,096.81 3,096.81 3,096.81 3,096.81 0.0M
2024-02-07 3,083.90 3,083.90 3,083.90 3,083.90 0.0M
2024-02-06 3,079.69 3,079.69 3,079.69 3,079.69 0.0M
2024-02-03 3,081.72 3,081.72 3,081.72 3,081.72 0.0M
2024-02-02 3,073.18 3,073.18 3,073.18 3,073.18 0.0M
2024-02-01 3,049.38 3,049.38 3,049.38 3,049.38 0.0M
2024-01-31 3,071.79 3,071.79 3,071.79 3,071.79 0.0M
2024-01-30 3,073.11 3,073.11 3,073.11 3,073.11 0.0M
2024-01-27 3,062.48 3,062.48 3,062.48 3,062.48 0.0M
2024-01-26 3,064.47 3,064.47 3,064.47 3,064.47 0.0M
2024-01-25 3,056.77 3,056.77 3,056.77 3,056.77 0.0M
2024-01-24 3,058.42 3,058.42 3,058.42 3,058.42 0.0M
2024-01-23 3,051.52 3,051.52 3,051.52 3,051.52 0.0M
2024-01-20 3,046.57 3,046.57 3,046.57 3,046.57 0.0M
2024-01-19 3,024.53 3,024.53 3,024.53 3,024.53 0.0M
2024-01-18 3,008.79 3,008.79 3,008.79 3,008.79 0.0M
2024-01-17 3,018.57 3,018.57 3,018.57 3,018.57 0.0M
2024-01-13 3,021.50 3,021.50 3,021.50 3,021.50 0.0M
2024-01-12 3,022.33 3,022.33 3,022.33 3,022.33 0.0M
2024-01-11 3,022.97 3,022.97 3,022.97 3,022.97 0.0M
2024-01-10 3,014.72 3,014.72 3,014.72 3,014.72 0.0M
2024-01-09 3,014.60 3,014.60 3,014.60 3,014.60 0.0M
2024-01-06 2,990.15 2,990.15 2,990.15 2,990.15 0.0M
2024-01-05 2,985.74 2,985.74 2,985.74 2,985.74 0.0M
2024-01-04 2,990.73 2,990.73 2,990.73 2,990.73 0.0M
2024-01-03 3,005.39 3,005.39 3,005.39 3,005.39 0.0M