CBOE S

SP7BF10D
🏛️ 미국 →
2,936.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,254.23 2,254.23 2,254.23 2,254.23 0.0M
2021-12-30 2,256.30 2,256.30 2,256.30 2,256.30 0.0M
2021-12-29 2,269.34 2,269.34 2,269.34 2,269.34 0.0M
2021-12-28 2,269.36 2,269.36 2,269.36 2,269.36 0.0M
2021-12-24 2,269.51 2,269.51 2,269.51 2,269.51 0.0M
2021-12-23 2,269.48 2,269.48 2,269.48 2,269.48 0.0M
2021-12-22 2,269.46 2,269.46 2,269.46 2,269.46 0.0M
2021-12-21 2,269.18 2,269.18 2,269.18 2,269.18 0.0M
2021-12-18 2,269.50 2,269.50 2,269.50 2,269.50 0.0M
2021-12-17 2,269.04 2,269.04 2,269.04 2,269.04 0.0M
2021-12-16 2,269.25 2,269.25 2,269.25 2,269.25 0.0M
2021-12-15 2,266.80 2,266.80 2,266.80 2,266.80 0.0M
2021-12-14 2,269.03 2,269.03 2,269.03 2,269.03 0.0M
2021-12-11 2,268.85 2,268.85 2,268.85 2,268.85 0.0M
2021-12-10 2,267.70 2,267.70 2,267.70 2,267.70 0.0M
2021-12-09 2,268.38 2,268.38 2,268.38 2,268.38 0.0M
2021-12-08 2,267.28 2,267.28 2,267.28 2,267.28 0.0M
2021-12-07 2,263.11 2,263.11 2,263.11 2,263.11 0.0M
2021-12-04 2,257.44 2,257.44 2,257.44 2,257.44 0.0M
2021-12-03 2,260.37 2,260.37 2,260.37 2,260.37 0.0M
2021-12-02 2,255.71 2,255.71 2,255.71 2,255.71 0.0M
2021-12-01 2,260.38 2,260.38 2,260.38 2,260.38 0.0M
2021-11-30 2,264.48 2,264.48 2,264.48 2,264.48 0.0M
2021-11-27 2,256.34 2,256.34 2,256.34 2,256.34 0.0M
2021-11-25 2,266.67 2,266.67 2,266.67 2,266.67 0.0M
2021-11-24 2,265.04 2,265.04 2,265.04 2,265.04 0.0M
2021-11-23 2,265.37 2,265.37 2,265.37 2,265.37 0.0M
2021-11-20 2,265.65 2,265.65 2,265.65 2,265.65 0.0M
2021-11-19 2,265.62 2,265.62 2,265.62 2,265.62 0.0M
2021-11-18 2,265.59 2,265.59 2,265.59 2,265.59 0.0M
2021-11-17 2,265.81 2,265.81 2,265.81 2,265.81 0.0M
2021-11-16 2,266.01 2,266.01 2,266.01 2,266.01 0.0M
2021-11-13 2,265.61 2,265.61 2,265.61 2,265.61 0.0M
2021-11-12 2,263.33 2,263.33 2,263.33 2,263.33 0.0M
2021-11-11 2,262.87 2,262.87 2,262.87 2,262.87 0.0M
2021-11-10 2,263.21 2,263.21 2,263.21 2,263.21 0.0M
2021-11-09 2,263.75 2,263.75 2,263.75 2,263.75 0.0M
2021-11-06 2,263.96 2,263.96 2,263.96 2,263.96 0.0M
2021-11-05 2,264.02 2,264.02 2,264.02 2,264.02 0.0M
2021-11-04 2,263.29 2,263.29 2,263.29 2,263.29 0.0M
2021-11-03 2,262.30 2,262.30 2,262.30 2,262.30 0.0M
2021-11-02 2,260.96 2,260.96 2,260.96 2,260.96 0.0M
2021-10-30 2,261.22 2,261.22 2,261.22 2,261.22 0.0M
2021-10-29 2,259.30 2,259.30 2,259.30 2,259.30 0.0M
2021-10-28 2,257.88 2,257.88 2,257.88 2,257.88 0.0M
2021-10-27 2,259.86 2,259.86 2,259.86 2,259.86 0.0M
2021-10-26 2,259.80 2,259.80 2,259.80 2,259.80 0.0M
2021-10-23 2,257.80 2,257.80 2,257.80 2,257.80 0.0M
2021-10-22 2,258.78 2,258.78 2,258.78 2,258.78 0.0M
2021-10-21 2,257.58 2,257.58 2,257.58 2,257.58 0.0M
2021-10-20 2,256.68 2,256.68 2,256.68 2,256.68 0.0M
2021-10-19 2,254.48 2,254.48 2,254.48 2,254.48 0.0M
2021-10-16 2,253.38 2,253.38 2,253.38 2,253.38 0.0M
2021-10-15 2,250.86 2,250.86 2,250.86 2,250.86 0.0M
2021-10-14 2,243.09 2,243.09 2,243.09 2,243.09 0.0M
2021-10-13 2,239.23 2,239.23 2,239.23 2,239.23 0.0M
2021-10-12 2,239.73 2,239.73 2,239.73 2,239.73 0.0M
2021-10-09 2,242.55 2,242.55 2,242.55 2,242.55 0.0M
2021-10-08 2,242.34 2,242.34 2,242.34 2,242.34 0.0M
2021-10-07 2,237.53 2,237.53 2,237.53 2,237.53 0.0M
2021-10-06 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2021-10-05 2,229.64 2,229.64 2,229.64 2,229.64 0.0M
2021-10-02 2,234.95 2,234.95 2,234.95 2,234.95 0.0M
2021-10-01 2,229.29 2,229.29 2,229.29 2,229.29 0.0M
2021-09-30 2,234.12 2,234.12 2,234.12 2,234.12 0.0M
2021-09-29 2,231.54 2,231.54 2,231.54 2,231.54 0.0M
2021-09-28 2,243.44 2,243.44 2,243.44 2,243.44 0.0M
2021-09-25 2,244.73 2,244.73 2,244.73 2,244.73 0.0M
2021-09-24 2,242.80 2,242.80 2,242.80 2,242.80 0.0M
2021-09-23 2,235.82 2,235.82 2,235.82 2,235.82 0.0M
2021-09-22 2,226.82 2,226.82 2,226.82 2,226.82 0.0M
2021-09-21 2,224.94 2,224.94 2,224.94 2,224.94 0.0M
2021-09-18 2,236.58 2,236.58 2,236.58 2,236.58 0.0M
2021-09-17 2,242.23 2,242.23 2,242.23 2,242.23 0.0M
2021-09-16 2,243.34 2,243.34 2,243.34 2,243.34 0.0M
2021-09-15 2,239.01 2,239.01 2,239.01 2,239.01 0.0M
2021-09-14 2,240.77 2,240.77 2,240.77 2,240.77 0.0M
2021-09-11 2,237.57 2,237.57 2,237.57 2,237.57 0.0M
2021-09-10 2,240.97 2,240.97 2,240.97 2,240.97 0.0M
2021-09-09 2,242.88 2,242.88 2,242.88 2,242.88 0.0M
2021-09-08 2,243.16 2,243.16 2,243.16 2,243.16 0.0M
2021-09-04 2,245.27 2,245.27 2,245.27 2,245.27 0.0M
2021-09-03 2,245.40 2,245.40 2,245.40 2,245.40 0.0M
2021-09-02 2,244.88 2,244.88 2,244.88 2,244.88 0.0M
2021-09-01 2,243.72 2,243.72 2,243.72 2,243.72 0.0M
2021-08-31 2,244.02 2,244.02 2,244.02 2,244.02 0.0M
2021-08-28 2,241.98 2,241.98 2,241.98 2,241.98 0.0M
2021-08-27 2,237.49 2,237.49 2,237.49 2,237.49 0.0M
2021-08-26 2,240.97 2,240.97 2,240.97 2,240.97 0.0M
2021-08-25 2,239.11 2,239.11 2,239.11 2,239.11 0.0M
2021-08-24 2,239.17 2,239.17 2,239.17 2,239.17 0.0M
2021-08-21 2,233.26 2,233.26 2,233.26 2,233.26 0.0M
2021-08-20 2,226.79 2,226.79 2,226.79 2,226.79 0.0M
2021-08-19 2,226.45 2,226.45 2,226.45 2,226.45 0.0M
2021-08-18 2,234.80 2,234.80 2,234.80 2,234.80 0.0M
2021-08-17 2,238.73 2,238.73 2,238.73 2,238.73 0.0M
2021-08-14 2,238.54 2,238.54 2,238.54 2,238.54 0.0M
2021-08-13 2,238.06 2,238.06 2,238.06 2,238.06 0.0M
2021-08-12 2,235.27 2,235.27 2,235.27 2,235.27 0.0M
2021-08-11 2,233.15 2,233.15 2,233.15 2,233.15 0.0M
2021-08-10 2,233.26 2,233.26 2,233.26 2,233.26 0.0M
2021-08-07 2,234.28 2,234.28 2,234.28 2,234.28 0.0M
2021-08-06 2,231.82 2,231.82 2,231.82 2,231.82 0.0M
2021-08-05 2,228.64 2,228.64 2,228.64 2,228.64 0.0M
2021-08-04 2,229.26 2,229.26 2,229.26 2,229.26 0.0M
2021-08-03 2,225.23 2,225.23 2,225.23 2,225.23 0.0M
2021-07-31 2,227.51 2,227.51 2,227.51 2,227.51 0.0M
2021-07-30 2,227.97 2,227.97 2,227.97 2,227.97 0.0M
2021-07-29 2,226.46 2,226.46 2,226.46 2,226.46 0.0M
2021-07-28 2,225.06 2,225.06 2,225.06 2,225.06 0.0M
2021-07-27 2,228.88 2,228.88 2,228.88 2,228.88 0.0M
2021-07-24 2,227.69 2,227.69 2,227.69 2,227.69 0.0M
2021-07-23 2,224.57 2,224.57 2,224.57 2,224.57 0.0M
2021-07-22 2,223.35 2,223.35 2,223.35 2,223.35 0.0M
2021-07-21 2,217.17 2,217.17 2,217.17 2,217.17 0.0M
2021-07-20 2,207.39 2,207.39 2,207.39 2,207.39 0.0M
2021-07-17 2,216.60 2,216.60 2,216.60 2,216.60 0.0M
2021-07-16 2,222.13 2,222.13 2,222.13 2,222.13 0.0M
2021-07-15 2,224.74 2,224.74 2,224.74 2,224.74 0.0M
2021-07-14 2,223.09 2,223.09 2,223.09 2,223.09 0.0M
2021-07-13 2,226.10 2,226.10 2,226.10 2,226.10 0.0M
2021-07-10 2,224.61 2,224.61 2,224.61 2,224.61 0.0M
2021-07-09 2,217.56 2,217.56 2,217.56 2,217.56 0.0M
2021-07-08 2,223.15 2,223.15 2,223.15 2,223.15 0.0M
2021-07-07 2,222.17 2,222.17 2,222.17 2,222.17 0.0M
2021-07-03 2,224.07 2,224.07 2,224.07 2,224.07 0.0M
2021-07-02 2,221.01 2,221.01 2,221.01 2,221.01 0.0M
2021-07-01 2,218.06 2,218.06 2,218.06 2,218.06 0.0M
2021-06-30 2,218.37 2,218.37 2,218.37 2,218.37 0.0M
2021-06-29 2,218.85 2,218.85 2,218.85 2,218.85 0.0M
2021-06-26 2,217.46 2,217.46 2,217.46 2,217.46 0.0M
2021-06-25 2,216.11 2,216.11 2,216.11 2,216.11 0.0M
2021-06-24 2,212.90 2,212.90 2,212.90 2,212.90 0.0M
2021-06-23 2,211.63 2,211.63 2,211.63 2,211.63 0.0M
2021-06-22 2,206.95 2,206.95 2,206.95 2,206.95 0.0M
2021-06-19 2,193.22 2,193.22 2,193.22 2,193.22 0.0M
2021-06-18 2,204.97 2,204.97 2,204.97 2,204.97 0.0M
2021-06-17 2,204.03 2,204.03 2,204.03 2,204.03 0.0M
2021-06-16 2,208.79 2,208.79 2,208.79 2,208.79 0.0M
2021-06-15 2,209.82 2,209.82 2,209.82 2,209.82 0.0M
2021-06-12 2,209.43 2,209.43 2,209.43 2,209.43 0.0M
2021-06-11 2,207.31 2,207.31 2,207.31 2,207.31 0.0M
2021-06-10 2,201.25 2,201.25 2,201.25 2,201.25 0.0M
2021-06-09 2,202.24 2,202.24 2,202.24 2,202.24 0.0M
2021-06-08 2,202.64 2,202.64 2,202.64 2,202.64 0.0M
2021-06-05 2,201.59 2,201.59 2,201.59 2,201.59 0.0M
2021-06-04 2,194.35 2,194.35 2,194.35 2,194.35 0.0M
2021-06-03 2,197.59 2,197.59 2,197.59 2,197.59 0.0M
2021-06-02 2,197.06 2,197.06 2,197.06 2,197.06 0.0M
2021-05-29 2,198.99 2,198.99 2,198.99 2,198.99 0.0M
2021-05-28 2,198.90 2,198.90 2,198.90 2,198.90 0.0M
2021-05-27 2,193.88 2,193.88 2,193.88 2,193.88 0.0M
2021-05-26 2,189.99 2,189.99 2,189.99 2,189.99 0.0M
2021-05-25 2,192.23 2,192.23 2,192.23 2,192.23 0.0M
2021-05-22 2,182.37 2,182.37 2,182.37 2,182.37 0.0M
2021-05-21 2,180.15 2,180.15 2,180.15 2,180.15 0.0M
2021-05-20 2,170.40 2,170.40 2,170.40 2,170.40 0.0M
2021-05-19 2,174.15 2,174.15 2,174.15 2,174.15 0.0M
2021-05-18 2,183.35 2,183.35 2,183.35 2,183.35 0.0M
2021-05-15 2,187.68 2,187.68 2,187.68 2,187.68 0.0M
2021-05-14 2,169.48 2,169.48 2,169.48 2,169.48 0.0M
2021-05-13 2,155.47 2,155.47 2,155.47 2,155.47 0.0M
2021-05-12 2,175.74 2,175.74 2,175.74 2,175.74 0.0M
2021-05-11 2,186.33 2,186.33 2,186.33 2,186.33 0.0M
2021-05-08 2,195.53 2,195.53 2,195.53 2,195.53 0.0M
2021-05-07 2,188.75 2,188.75 2,188.75 2,188.75 0.0M
2021-05-06 2,182.41 2,182.41 2,182.41 2,182.41 0.0M
2021-05-05 2,180.32 2,180.32 2,180.32 2,180.32 0.0M
2021-05-04 2,186.25 2,186.25 2,186.25 2,186.25 0.0M
2021-05-01 2,184.62 2,184.62 2,184.62 2,184.62 0.0M
2021-04-30 2,188.56 2,188.56 2,188.56 2,188.56 0.0M
2021-04-29 2,186.13 2,186.13 2,186.13 2,186.13 0.0M
2021-04-28 2,185.72 2,185.72 2,185.72 2,185.72 0.0M
2021-04-27 2,186.05 2,186.05 2,186.05 2,186.05 0.0M
2021-04-24 2,183.06 2,183.06 2,183.06 2,183.06 0.0M
2021-04-23 2,175.18 2,175.18 2,175.18 2,175.18 0.0M
2021-04-22 2,182.22 2,182.22 2,182.22 2,182.22 0.0M
2021-04-21 2,174.92 2,174.92 2,174.92 2,174.92 0.0M
2021-04-20 2,182.21 2,182.21 2,182.21 2,182.21 0.0M
2021-04-17 2,184.57 2,184.57 2,184.57 2,184.57 0.0M
2021-04-16 2,183.68 2,183.68 2,183.68 2,183.68 0.0M
2021-04-15 2,177.15 2,177.15 2,177.15 2,177.15 0.0M
2021-04-14 2,178.48 2,178.48 2,178.48 2,178.48 0.0M
2021-04-13 2,176.27 2,176.27 2,176.27 2,176.27 0.0M
2021-04-10 2,174.66 2,174.66 2,174.66 2,174.66 0.0M
2021-04-09 2,172.22 2,172.22 2,172.22 2,172.22 0.0M
2021-04-08 2,169.59 2,169.59 2,169.59 2,169.59 0.0M
2021-04-07 2,166.68 2,166.68 2,166.68 2,166.68 0.0M
2021-04-06 2,167.42 2,167.42 2,167.42 2,167.42 0.0M
2021-04-02 2,158.17 2,158.17 2,158.17 2,158.17 0.0M
2021-04-01 2,146.45 2,146.45 2,146.45 2,146.45 0.0M
2021-03-31 2,142.52 2,142.52 2,142.52 2,142.52 0.0M
2021-03-30 2,142.39 2,142.39 2,142.39 2,142.39 0.0M
2021-03-27 2,142.80 2,142.80 2,142.80 2,142.80 0.0M
2021-03-26 2,127.71 2,127.71 2,127.71 2,127.71 0.0M
2021-03-25 2,119.64 2,119.64 2,119.64 2,119.64 0.0M
2021-03-24 2,126.28 2,126.28 2,126.28 2,126.28 0.0M
2021-03-23 2,131.13 2,131.13 2,131.13 2,131.13 0.0M
2021-03-20 2,117.54 2,117.54 2,117.54 2,117.54 0.0M
2021-03-19 2,119.96 2,119.96 2,119.96 2,119.96 0.0M
2021-03-18 2,133.04 2,133.04 2,133.04 2,133.04 0.0M
2021-03-17 2,128.91 2,128.91 2,128.91 2,128.91 0.0M
2021-03-16 2,128.23 2,128.23 2,128.23 2,128.23 0.0M
2021-03-13 2,121.68 2,121.68 2,121.68 2,121.68 0.0M
2021-03-12 2,119.73 2,119.73 2,119.73 2,119.73 0.0M
2021-03-11 2,112.62 2,112.62 2,112.62 2,112.62 0.0M
2021-03-10 2,103.71 2,103.71 2,103.71 2,103.71 0.0M
2021-03-09 2,094.50 2,094.50 2,094.50 2,094.50 0.0M
2021-03-06 2,115.59 2,115.59 2,115.59 2,115.59 0.0M
2021-03-05 2,065.76 2,065.76 2,065.76 2,065.76 0.0M
2021-03-04 2,084.79 2,084.79 2,084.79 2,084.79 0.0M
2021-03-03 2,100.75 2,100.75 2,100.75 2,100.75 0.0M
2021-03-02 2,106.94 2,106.94 2,106.94 2,106.94 0.0M
2021-02-27 2,078.55 2,078.55 2,078.55 2,078.55 0.0M
2021-02-26 2,082.60 2,082.60 2,082.60 2,082.60 0.0M
2021-02-25 2,110.42 2,110.42 2,110.42 2,110.42 0.0M
2021-02-24 2,096.90 2,096.90 2,096.90 2,096.90 0.0M
2021-02-23 2,094.69 2,094.69 2,094.69 2,094.69 0.0M
2021-02-20 2,100.42 2,100.42 2,100.42 2,100.42 0.0M
2021-02-19 2,100.99 2,100.99 2,100.99 2,100.99 0.0M
2021-02-18 2,104.66 2,104.66 2,104.66 2,104.66 0.0M
2021-02-17 2,104.21 2,104.21 2,104.21 2,104.21 0.0M
2021-02-13 2,108.12 2,108.12 2,108.12 2,108.12 0.0M
2021-02-12 2,101.85 2,101.85 2,101.85 2,101.85 0.0M
2021-02-11 2,101.25 2,101.25 2,101.25 2,101.25 0.0M
2021-02-10 2,102.91 2,102.91 2,102.91 2,102.91 0.0M
2021-02-09 2,103.74 2,103.74 2,103.74 2,103.74 0.0M
2021-02-06 2,097.84 2,097.84 2,097.84 2,097.84 0.0M
2021-02-05 2,095.27 2,095.27 2,095.27 2,095.27 0.0M
2021-02-04 2,072.02 2,072.02 2,072.02 2,072.02 0.0M
2021-02-03 2,081.68 2,081.68 2,081.68 2,081.68 0.0M
2021-02-02 2,058.96 2,058.96 2,058.96 2,058.96 0.0M
2021-01-30 2,041.72 2,041.72 2,041.72 2,041.72 0.0M
2021-01-29 2,060.50 2,060.50 2,060.50 2,060.50 0.0M
2021-01-28 2,031.34 2,031.34 2,031.34 2,031.34 0.0M
2021-01-27 2,090.41 2,090.41 2,090.41 2,090.41 0.0M
2021-01-26 2,090.87 2,090.87 2,090.87 2,090.87 0.0M
2021-01-23 2,089.51 2,089.51 2,089.51 2,089.51 0.0M
2021-01-22 2,093.56 2,093.56 2,093.56 2,093.56 0.0M
2021-01-21 2,094.30 2,094.30 2,094.30 2,094.30 0.0M
2021-01-20 2,079.63 2,079.63 2,079.63 2,079.63 0.0M
2021-01-16 2,067.50 2,067.50 2,067.50 2,067.50 0.0M
2021-01-15 2,079.64 2,079.64 2,079.64 2,079.64 0.0M
2021-01-14 2,084.44 2,084.44 2,084.44 2,084.44 0.0M
2021-01-13 2,085.96 2,085.96 2,085.96 2,085.96 0.0M
2021-01-12 2,079.73 2,079.73 2,079.73 2,079.73 0.0M
2021-01-09 2,085.23 2,085.23 2,085.23 2,085.23 0.0M
2021-01-08 2,084.81 2,084.81 2,084.81 2,084.81 0.0M
2021-01-07 2,066.94 2,066.94 2,066.94 2,066.94 0.0M
2021-01-06 2,059.57 2,059.57 2,059.57 2,059.57 0.0M
2021-01-05 2,051.16 2,051.16 2,051.16 2,051.16 0.0M
2021-01-01 2,074.81 2,074.81 2,074.81 2,074.81 0.0M