CBOE S

SP7BF10G
🏛️ 미국 →
3,378.94
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 3,371.14 3,379.80 3,367.23 3,378.94 0.0M
2025-09-29 3,375.48 3,377.26 3,368.34 3,372.32 0.0M
2025-09-26 3,361.09 3,369.58 3,357.42 3,369.34 0.0M
2025-09-25 3,353.05 3,360.42 3,347.19 3,357.25 0.0M
2025-09-24 3,369.49 3,369.71 3,356.91 3,361.60 0.0M
2025-09-22 3,368.34 3,377.34 3,367.21 3,376.74 0.0M
2025-09-19 3,368.03 3,371.98 3,362.62 3,370.34 0.0M
2025-09-18 3,358.70 3,361.96 3,343.43 3,356.64 0.0M
2025-09-17 3,362.88 3,362.88 3,355.50 3,356.83 0.0M
2025-09-16 3,360.43 3,362.29 3,357.01 3,360.82 0.0M
2025-09-13 3,353.13 3,357.46 3,351.86 3,353.13 0.0M
2025-09-12 3,346.13 3,354.89 3,344.36 3,353.63 0.0M
2025-09-11 3,342.51 3,346.98 3,336.05 3,340.54 0.0M
2025-09-10 3,331.41 3,337.63 3,327.05 3,336.12 0.0M
2025-09-09 3,329.64 3,333.79 3,326.64 3,330.16 0.0M
2025-09-07 3,337.77 3,325.91 3,325.91 3,325.91 0.0M
2025-09-06 3,337.77 3,339.21 3,313.50 3,325.91 0.0M
2025-09-05 3,319.72 3,332.52 3,317.12 3,332.44 0.0M
2025-09-04 3,314.71 3,318.40 3,307.48 3,317.69 0.0M
2025-09-03 3,293.40 3,307.66 3,290.11 3,307.44 0.0M
2025-08-30 3,326.09 3,326.55 3,313.74 3,319.06 0.0M
2025-08-29 3,327.47 3,331.73 3,319.91 3,329.84 0.0M
2025-08-28 3,317.01 3,324.96 3,317.01 3,323.04 0.0M
2025-08-27 3,338.93 3,338.94 3,338.84 3,338.94 0.0M
2025-08-26 3,338.29 3,338.52 3,338.23 3,338.48 0.0M
2025-08-23 3,330.64 3,337.31 3,330.64 3,337.31 0.0M
2025-08-22 3,327.95 3,330.98 3,324.76 3,328.12 0.0M
2025-08-21 3,330.90 3,331.60 3,322.02 3,330.73 0.0M
2025-08-20 3,333.53 3,334.05 3,329.28 3,330.96 0.0M
2025-08-19 3,331.39 3,332.99 3,331.17 3,332.85 0.0M
2025-08-16 3,330.90 3,331.03 3,329.05 3,329.72 0.0M
2025-08-15 3,327.79 3,329.97 3,327.35 3,329.73 0.0M
2025-08-14 3,328.51 3,329.33 3,327.41 3,329.09 0.0M
2025-08-13 3,321.18 3,326.35 3,318.70 3,326.34 0.0M
2025-08-12 3,317.62 3,319.99 3,313.06 3,314.89 0.0M
2025-08-09 3,310.18 3,316.21 3,308.96 3,315.83 0.0M
2025-08-08 3,310.51 3,312.22 3,296.47 3,304.32 0.0M
2025-08-07 3,293.46 3,305.41 3,292.83 3,303.92 0.0M
2025-08-06 3,299.21 3,301.68 3,287.75 3,291.41 0.0M
2025-08-05 3,285.41 3,297.89 3,285.41 3,297.65 0.0M
2025-08-02 3,280.13 3,280.35 3,261.30 3,269.92 0.0M
2025-08-01 3,308.62 3,310.40 3,293.73 3,297.01 0.0M
2025-07-31 3,302.05 3,305.87 3,294.46 3,301.07 0.0M
2025-07-30 3,308.09 3,308.09 3,299.81 3,301.30 0.0M
2025-07-29 3,304.86 3,305.04 3,301.65 3,304.55 0.0M
2025-07-26 3,298.29 3,302.12 3,297.82 3,301.61 0.0M
2025-07-25 3,297.47 3,298.93 3,295.43 3,296.08 0.0M
2025-07-24 3,287.03 3,294.01 3,285.16 3,293.75 0.0M
2025-07-23 3,279.96 3,283.76 3,274.41 3,282.51 0.0M
2025-07-22 3,281.30 3,286.43 3,279.72 3,280.34 0.0M
2025-07-19 3,279.30 3,279.81 3,273.58 3,276.54 0.0M
2025-07-18 3,266.69 3,276.71 3,266.49 3,275.41 0.0M
2025-07-17 3,264.20 3,266.32 3,246.80 3,265.11 0.0M
2025-07-16 3,272.37 3,272.46 3,259.08 3,259.22 0.0M
2025-07-15 3,260.96 3,266.20 3,257.68 3,264.97 0.0M
2025-07-12 3,260.24 3,265.12 3,256.17 3,262.31 0.0M
2025-07-11 3,263.29 3,268.79 3,260.08 3,267.17 0.0M
2025-07-10 3,258.84 3,262.39 3,253.67 3,261.65 0.0M
2025-07-09 3,251.84 3,254.99 3,248.70 3,251.01 0.0M
2025-07-08 3,256.92 3,256.92 3,241.75 3,249.51 0.0M
2025-07-04 3,255.68 3,261.02 3,255.57 3,260.00 0.0M
2025-07-03 3,240.59 3,248.65 3,238.62 3,248.57 0.0M
2025-07-02 3,237.96 3,244.24 3,235.41 3,241.19 0.0M
2025-07-01 3,239.55 3,245.09 3,235.03 3,242.17 0.0M
2025-06-28 3,229.80 3,236.75 3,222.37 3,233.85 0.0M
2025-06-27 3,217.77 3,227.25 3,215.39 3,225.53 0.0M
2025-06-26 3,214.64 3,215.42 3,206.38 3,210.46 0.0M
2025-06-25 3,201.43 3,213.15 3,199.66 3,209.77 0.0M
2025-06-24 3,167.07 3,189.23 3,158.47 3,187.70 0.0M
2025-06-21 3,180.86 3,184.23 3,161.42 3,166.47 0.0M
2025-06-19 3,171.83 3,183.32 3,168.33 3,170.71 0.0M
2025-06-18 3,180.62 3,183.81 3,167.79 3,169.53 0.0M
2025-06-17 3,180.71 3,192.52 3,180.71 3,186.93 0.0M
2025-06-14 3,174.93 3,183.71 3,161.04 3,166.40 0.0M
2025-06-13 3,178.27 3,189.63 3,175.90 3,189.40 0.0M
2025-06-12 3,189.87 3,193.20 3,174.63 3,182.10 0.0M
2025-06-11 3,179.42 3,188.15 3,174.92 3,186.76 0.0M
2025-06-10 3,176.20 3,181.18 3,172.00 3,175.38 0.0M
2025-06-07 3,171.97 3,178.54 3,166.61 3,173.35 0.0M
2025-06-06 3,168.94 3,172.98 3,146.66 3,152.81 0.0M
2025-06-05 3,166.43 3,169.29 3,161.23 3,162.88 0.0M
2025-06-04 3,153.11 3,166.03 3,149.33 3,162.86 0.0M
2025-06-03 3,137.23 3,151.89 3,125.51 3,151.55 0.0M
2025-05-31 3,134.69 3,145.61 3,117.98 3,141.66 0.0M
2025-05-30 3,149.01 3,149.08 3,127.55 3,140.71 0.0M
2025-05-29 3,146.26 3,149.28 3,130.37 3,132.54 0.0M
2025-05-28 3,126.52 3,144.25 3,120.75 3,143.11 0.0M
2025-05-24 3,089.74 3,110.79 3,089.74 3,101.47 0.0M
2025-05-23 3,113.11 3,127.48 3,108.97 3,114.30 0.0M
2025-05-22 3,135.73 3,147.97 3,110.80 3,115.07 0.0M
2025-05-21 3,149.77 3,151.08 3,137.67 3,147.98 0.0M
2025-05-20 3,132.91 3,155.78 3,132.08 3,154.89 0.0M
2025-05-17 3,141.29 3,152.65 3,136.43 3,152.33 0.0M
2025-05-16 3,121.08 3,140.25 3,120.07 3,137.96 0.0M
2025-05-15 3,132.13 3,133.94 3,122.01 3,127.83 0.0M
2025-05-14 3,114.97 3,134.53 3,114.69 3,127.28 0.0M
2025-05-13 3,104.65 3,113.97 3,093.25 3,113.62 0.0M
2025-05-10 3,059.12 3,060.47 3,044.20 3,049.49 0.0M
2025-05-09 3,053.20 3,069.78 3,040.42 3,050.56 0.0M
2025-05-08 3,032.33 3,045.84 3,019.55 3,038.65 0.0M
2025-05-07 3,025.79 3,044.54 3,022.13 3,028.51 0.0M
2025-05-06 3,043.26 3,056.88 3,039.37 3,044.58 0.0M
2025-05-03 3,047.92 3,061.71 3,041.56 3,057.04 0.0M
2025-05-02 3,034.83 3,046.70 3,025.00 3,026.18 0.0M
2025-05-01 2,982.65 3,019.83 2,966.61 3,015.19 0.0M
2025-04-30 2,993.72 3,016.14 2,993.72 3,011.56 0.0M
2025-04-29 3,004.62 3,010.07 2,979.07 3,000.38 0.0M
2025-04-26 2,985.63 3,000.33 2,975.05 2,999.87 0.0M
2025-04-25 2,948.04 2,986.08 2,946.47 2,984.42 0.0M
2025-04-24 2,962.56 2,979.15 2,939.67 2,945.62 0.0M
2025-04-23 2,888.58 2,924.05 2,888.58 2,915.86 0.0M
2025-04-22 2,894.23 2,894.23 2,848.83 2,869.22 0.0M
2025-04-18 2,915.30 2,927.53 2,900.73 2,912.22 0.0M
2025-04-17 2,930.84 2,940.84 2,886.67 2,907.61 0.0M
2025-04-16 2,956.92 2,970.39 2,947.34 2,950.92 0.0M
2025-04-15 2,969.16 2,971.05 2,933.65 2,953.91 0.0M
2025-04-12 2,893.94 2,938.82 2,879.08 2,932.82 0.0M
2025-04-11 2,926.95 2,929.60 2,836.14 2,898.88 0.0M
2025-04-10 2,784.63 2,977.90 2,777.73 2,968.96 0.0M
2025-04-09 2,890.33 2,902.95 2,763.52 2,794.24 0.0M
2025-04-08 2,762.28 2,892.18 2,736.84 2,824.92 0.0M
2025-04-05 2,899.68 2,900.98 2,829.11 2,829.35 0.0M
2025-04-04 2,983.67 2,987.51 2,948.29 2,949.67 0.0M
2025-04-03 3,015.20 3,058.08 3,014.92 3,048.90 0.0M
2025-04-02 3,020.90 3,042.41 3,009.21 3,035.93 0.0M
2025-04-01 2,996.95 3,033.85 2,985.17 3,027.68 0.0M
2025-03-29 3,051.80 3,055.29 3,015.21 3,017.69 0.0M
2025-03-28 3,057.51 3,070.26 3,049.19 3,056.99 0.0M
2025-03-27 3,084.02 3,087.09 3,056.98 3,063.00 0.0M
2025-03-26 3,085.29 3,087.99 3,079.30 3,084.64 0.0M
2025-03-25 3,067.95 3,083.80 3,067.66 3,080.95 0.0M
2025-03-22 3,031.35 3,048.43 3,025.21 3,047.51 0.0M
2025-03-21 3,035.35 3,061.76 3,035.10 3,045.04 0.0M
2025-03-20 3,035.74 3,062.81 3,031.45 3,049.20 0.0M
2025-03-19 3,040.18 3,041.33 3,022.42 3,028.81 0.0M
2025-03-18 3,033.71 3,058.12 3,033.71 3,048.94 0.0M
2025-03-15 3,012.65 3,037.26 3,010.81 3,035.03 0.0M
2025-03-14 3,015.57 3,020.66 2,987.58 2,994.60 0.0M
2025-03-13 3,028.60 3,033.00 3,000.29 3,020.10 0.0M
2025-03-12 3,019.78 3,029.99 2,992.93 3,008.47 0.0M
2025-03-11 3,047.44 3,051.69 3,005.38 3,022.80 0.0M
2025-03-08 3,059.35 3,077.20 3,038.79 3,073.68 0.0M
2025-03-07 3,071.30 3,084.92 3,052.90 3,061.83 0.0M
2025-03-06 3,077.10 3,101.01 3,063.69 3,095.33 0.0M
2025-03-05 3,080.68 3,102.51 3,057.80 3,075.43 0.0M
2025-03-04 3,130.88 3,135.24 3,083.40 3,096.18 0.0M
2025-03-01 3,099.70 3,128.00 3,092.45 3,126.34 0.0M
2025-02-28 3,136.62 3,138.41 3,099.71 3,099.79 0.0M
2025-02-27 3,130.24 3,141.94 3,120.30 3,127.65 0.0M
2025-02-26 3,133.90 3,135.91 3,112.79 3,126.97 0.0M
2025-02-25 3,147.12 3,149.30 3,130.97 3,133.79 0.0M
2025-02-22 3,163.75 3,164.55 3,138.64 3,140.72 0.0M
2025-02-21 3,167.03 3,167.03 3,156.24 3,165.21 0.0M
2025-02-20 3,163.25 3,170.34 3,162.06 3,169.86 0.0M
2025-02-19 3,164.15 3,166.21 3,159.39 3,166.20 0.0M
2025-02-15 3,162.82 3,164.07 3,159.91 3,161.62 0.0M
2025-02-14 3,150.56 3,161.51 3,147.35 3,161.12 0.0M
2025-02-13 3,136.42 3,150.19 3,135.71 3,147.56 0.0M
2025-02-12 3,146.11 3,152.69 3,145.54 3,150.58 0.0M
2025-02-11 3,147.70 3,151.55 3,144.81 3,149.79 0.0M
2025-02-08 3,154.18 3,156.66 3,137.77 3,139.71 0.0M
2025-02-07 3,150.03 3,152.37 3,143.73 3,152.19 0.0M
2025-02-06 3,137.81 3,147.00 3,132.82 3,146.92 0.0M
2025-02-05 3,129.25 3,141.58 3,128.42 3,140.44 0.0M
2025-02-04 3,115.26 3,135.33 3,108.58 3,128.21 0.0M
2025-02-01 3,152.07 3,156.15 3,136.17 3,139.47 0.0M
2025-01-31 3,143.70 3,149.65 3,136.40 3,145.56 0.0M
2025-01-30 3,141.72 3,143.42 3,132.15 3,138.48 0.0M
2025-01-29 3,134.68 3,145.69 3,126.16 3,144.05 0.0M
2025-01-28 3,120.49 3,131.60 3,120.49 3,131.07 0.0M
2025-01-25 3,154.14 3,155.20 3,148.04 3,150.70 0.0M
2025-01-24 3,144.87 3,153.43 3,144.87 3,153.32 0.0M
2025-01-23 3,145.41 3,149.35 3,145.13 3,146.46 0.0M
2025-01-22 3,133.30 3,139.96 3,128.92 3,139.30 0.0M
2025-01-18 3,124.62 3,129.64 3,121.39 3,125.34 0.0M
2025-01-17 3,115.98 3,118.23 3,109.28 3,110.78 0.0M
2025-01-16 3,106.59 3,116.57 3,104.03 3,113.66 0.0M
2025-01-15 3,087.02 3,090.48 3,071.17 3,083.56 0.0M
2025-01-14 3,061.65 3,081.51 3,060.76 3,080.64 0.0M
2025-01-11 3,090.13 3,090.50 3,071.02 3,076.64 0.0M
2025-01-09 3,097.88 3,104.90 3,088.87 3,101.71 0.0M
2025-01-08 3,123.08 3,123.48 3,093.97 3,099.95 0.0M
2025-01-07 3,120.61 3,127.52 3,112.74 3,117.13 0.0M
2025-01-04 3,097.15 3,110.36 3,094.19 3,108.80 0.0M
2025-01-03 3,100.53 3,105.58 3,075.42 3,087.95 0.0M
2025-01-01 3,101.93 3,103.79 3,087.50 3,091.78 0.0M