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
2022-12-31 2,018.93 2,018.93 2,018.93 2,018.93 0.0M
2022-12-30 2,020.19 2,020.19 2,020.19 2,020.19 0.0M
2022-12-29 1,999.29 1,999.29 1,999.29 1,999.29 0.0M
2022-12-28 2,028.02 2,028.02 2,028.02 2,028.02 0.0M
2022-12-24 2,033.81 2,033.81 2,033.81 2,033.81 0.0M
2022-12-23 2,022.27 2,022.27 2,022.27 2,022.27 0.0M
2022-12-22 2,049.10 2,049.10 2,049.10 2,049.10 0.0M
2022-12-21 2,024.43 2,024.43 2,024.43 2,024.43 0.0M
2022-12-20 2,020.80 2,020.80 2,020.80 2,020.80 0.0M
2022-12-17 2,036.03 2,036.03 2,036.03 2,036.03 0.0M
2022-12-16 2,058.60 2,058.60 2,058.60 2,058.60 0.0M
2022-12-15 2,111.40 2,111.40 2,111.40 2,111.40 0.0M
2022-12-14 2,119.11 2,119.11 2,119.11 2,119.11 0.0M
2022-12-13 2,102.31 2,102.31 2,102.31 2,102.31 0.0M
2022-12-10 2,079.69 2,079.69 2,079.69 2,079.69 0.0M
2022-12-09 2,092.87 2,092.87 2,092.87 2,092.87 0.0M
2022-12-08 2,078.51 2,078.51 2,078.51 2,078.51 0.0M
2022-12-07 2,083.05 2,083.05 2,083.05 2,083.05 0.0M
2022-12-06 2,109.92 2,109.92 2,109.92 2,109.92 0.0M
2022-12-03 2,140.80 2,140.80 2,140.80 2,140.80 0.0M
2022-12-02 2,143.65 2,143.65 2,143.65 2,143.65 0.0M
2022-12-01 2,145.95 2,145.95 2,145.95 2,145.95 0.0M
2022-11-30 2,089.53 2,089.53 2,089.53 2,089.53 0.0M
2022-11-29 2,096.11 2,096.11 2,096.11 2,096.11 0.0M
2022-11-26 2,122.06 2,122.06 2,122.06 2,122.06 0.0M
2022-11-24 2,124.88 2,124.88 2,124.88 2,124.88 0.0M
2022-11-23 2,111.87 2,111.87 2,111.87 2,111.87 0.0M
2022-11-22 2,089.47 2,089.47 2,089.47 2,089.47 0.0M
2022-11-19 2,092.57 2,092.57 2,092.57 2,092.57 0.0M
2022-11-18 2,085.08 2,085.08 2,085.08 2,085.08 0.0M
2022-11-17 2,094.56 2,094.56 2,094.56 2,094.56 0.0M
2022-11-16 2,102.48 2,102.48 2,102.48 2,102.48 0.0M
2022-11-15 2,093.89 2,093.89 2,093.89 2,093.89 0.0M
2022-11-12 2,102.89 2,102.89 2,102.89 2,102.89 0.0M
2022-11-11 2,084.51 2,084.51 2,084.51 2,084.51 0.0M
2022-11-10 1,995.16 1,995.16 1,995.16 1,995.16 0.0M
2022-11-09 2,027.36 2,027.36 2,027.36 2,027.36 0.0M
2022-11-08 2,021.12 2,021.12 2,021.12 2,021.12 0.0M
2022-11-05 2,003.04 2,003.04 2,003.04 2,003.04 0.0M
2022-11-04 1,982.92 1,982.92 1,982.92 1,982.92 0.0M
2022-11-03 1,997.46 1,997.46 1,997.46 1,997.46 0.0M
2022-11-02 2,038.19 2,038.19 2,038.19 2,038.19 0.0M
2022-11-01 2,048.35 2,048.35 2,048.35 2,048.35 0.0M
2022-10-29 2,061.82 2,061.82 2,061.82 2,061.82 0.0M
2022-10-28 2,005.03 2,005.03 2,005.03 2,005.03 0.0M
2022-10-27 2,031.88 2,031.88 2,031.88 2,031.88 0.0M
2022-10-26 2,031.79 2,031.79 2,031.79 2,031.79 0.0M
2022-10-25 2,012.80 2,012.80 2,012.80 2,012.80 0.0M
2022-10-22 1,995.02 1,995.02 1,995.02 1,995.02 0.0M
2022-10-21 1,958.76 1,958.76 1,958.76 1,958.76 0.0M
2022-10-20 1,969.55 1,969.55 1,969.55 1,969.55 0.0M
2022-10-19 1,986.72 1,986.72 1,986.72 1,986.72 0.0M
2022-10-18 1,963.56 1,963.56 1,963.56 1,963.56 0.0M
2022-10-15 1,921.59 1,921.59 1,921.59 1,921.59 0.0M
2022-10-14 1,956.21 1,956.21 1,956.21 1,956.21 0.0M
2022-10-13 1,917.09 1,917.09 1,917.09 1,917.09 0.0M
2022-10-12 1,922.16 1,922.16 1,922.16 1,922.16 0.0M
2022-10-11 1,933.30 1,933.30 1,933.30 1,933.30 0.0M
2022-10-08 1,944.09 1,944.09 1,944.09 1,944.09 0.0M
2022-10-07 1,990.58 1,990.58 1,990.58 1,990.58 0.0M
2022-10-06 2,011.16 2,011.16 2,011.16 2,011.16 0.0M
2022-10-05 2,010.72 2,010.72 2,010.72 2,010.72 0.0M
2022-10-04 1,964.54 1,964.54 1,964.54 1,964.54 0.0M
2022-10-01 1,927.33 1,927.33 1,927.33 1,927.33 0.0M
2022-09-30 1,946.56 1,946.56 1,946.56 1,946.56 0.0M
2022-09-29 1,981.05 1,981.05 1,981.05 1,981.05 0.0M
2022-09-28 1,949.21 1,949.21 1,949.21 1,949.21 0.0M
2022-09-27 1,950.69 1,950.69 1,950.69 1,950.69 0.0M
2022-09-24 1,968.76 1,968.76 1,968.76 1,968.76 0.0M
2022-09-23 1,997.97 1,997.97 1,997.97 1,997.97 0.0M
2022-09-22 2,009.96 2,009.96 2,009.96 2,009.96 0.0M
2022-09-21 2,040.58 2,040.58 2,040.58 2,040.58 0.0M
2022-09-20 2,056.31 2,056.31 2,056.31 2,056.31 0.0M
2022-09-17 2,045.49 2,045.49 2,045.49 2,045.49 0.0M
2022-09-16 2,056.99 2,056.99 2,056.99 2,056.99 0.0M
2022-09-15 2,072.26 2,072.26 2,072.26 2,072.26 0.0M
2022-09-14 2,067.84 2,067.84 2,067.84 2,067.84 0.0M
2022-09-13 2,128.19 2,128.19 2,128.19 2,128.19 0.0M
2022-09-10 2,113.07 2,113.07 2,113.07 2,113.07 0.0M
2022-09-09 2,094.04 2,094.04 2,094.04 2,094.04 0.0M
2022-09-08 2,081.82 2,081.82 2,081.82 2,081.82 0.0M
2022-09-07 2,054.90 2,054.90 2,054.90 2,054.90 0.0M
2022-09-03 2,063.36 2,063.36 2,063.36 2,063.36 0.0M
2022-09-02 2,074.30 2,074.30 2,074.30 2,074.30 0.0M
2022-09-01 2,073.80 2,073.80 2,073.80 2,073.80 0.0M
2022-08-31 2,082.85 2,082.85 2,082.85 2,082.85 0.0M
2022-08-30 2,095.71 2,095.71 2,095.71 2,095.71 0.0M
2022-08-27 2,103.82 2,103.82 2,103.82 2,103.82 0.0M
2022-08-26 2,146.58 2,146.58 2,146.58 2,146.58 0.0M
2022-08-25 2,131.73 2,131.73 2,131.73 2,131.73 0.0M
2022-08-24 2,124.59 2,124.59 2,124.59 2,124.59 0.0M
2022-08-23 2,128.66 2,128.66 2,128.66 2,128.66 0.0M
2022-08-20 2,154.39 2,154.39 2,154.39 2,154.39 0.0M
2022-08-19 2,170.28 2,170.28 2,170.28 2,170.28 0.0M
2022-08-18 2,168.54 2,168.54 2,168.54 2,168.54 0.0M
2022-08-17 2,175.79 2,175.79 2,175.79 2,175.79 0.0M
2022-08-16 2,173.71 2,173.71 2,173.71 2,173.71 0.0M
2022-08-13 2,169.03 2,169.03 2,169.03 2,169.03 0.0M
2022-08-12 2,150.45 2,150.45 2,150.45 2,150.45 0.0M
2022-08-11 2,148.83 2,148.83 2,148.83 2,148.83 0.0M
2022-08-10 2,123.87 2,123.87 2,123.87 2,123.87 0.0M
2022-08-09 2,128.69 2,128.69 2,128.69 2,128.69 0.0M
2022-08-06 2,127.69 2,127.69 2,127.69 2,127.69 0.0M
2022-08-05 2,130.59 2,130.59 2,130.59 2,130.59 0.0M
2022-08-04 2,130.57 2,130.57 2,130.57 2,130.57 0.0M
2022-08-03 2,109.92 2,109.92 2,109.92 2,109.92 0.0M
2022-08-02 2,120.60 2,120.60 2,120.60 2,120.60 0.0M
2022-07-30 2,124.98 2,124.98 2,124.98 2,124.98 0.0M
2022-07-29 2,108.65 2,108.65 2,108.65 2,108.65 0.0M
2022-07-28 2,086.85 2,086.85 2,086.85 2,086.85 0.0M
2022-07-27 2,057.16 2,057.16 2,057.16 2,057.16 0.0M
2022-07-26 2,071.82 2,071.82 2,071.82 2,071.82 0.0M
2022-07-23 2,067.34 2,067.34 2,067.34 2,067.34 0.0M
2022-07-22 2,076.42 2,076.42 2,076.42 2,076.42 0.0M
2022-07-21 2,065.19 2,065.19 2,065.19 2,065.19 0.0M
2022-07-20 2,059.60 2,059.60 2,059.60 2,059.60 0.0M
2022-07-19 2,022.05 2,022.05 2,022.05 2,022.05 0.0M
2022-07-16 2,032.03 2,032.03 2,032.03 2,032.03 0.0M
2022-07-15 2,005.65 2,005.65 2,005.65 2,005.65 0.0M
2022-07-14 2,006.56 2,006.56 2,006.56 2,006.56 0.0M
2022-07-13 2,013.70 2,013.70 2,013.70 2,013.70 0.0M
2022-07-12 2,028.85 2,028.85 2,028.85 2,028.85 0.0M
2022-07-09 2,044.29 2,044.29 2,044.29 2,044.29 0.0M
2022-07-08 2,040.89 2,040.89 2,040.89 2,040.89 0.0M
2022-07-07 2,023.33 2,023.33 2,023.33 2,023.33 0.0M
2022-07-06 2,015.00 2,015.00 2,015.00 2,015.00 0.0M
2022-07-02 2,012.56 2,012.56 2,012.56 2,012.56 0.0M
2022-07-01 1,994.28 1,994.28 1,994.28 1,994.28 0.0M
2022-06-30 2,009.17 2,009.17 2,009.17 2,009.17 0.0M
2022-06-29 2,011.69 2,011.69 2,011.69 2,011.69 0.0M
2022-06-28 2,041.54 2,041.54 2,041.54 2,041.54 0.0M
2022-06-25 2,040.02 2,040.02 2,040.02 2,040.02 0.0M
2022-06-24 1,996.22 1,996.22 1,996.22 1,996.22 0.0M
2022-06-23 1,987.92 1,987.92 1,987.92 1,987.92 0.0M
2022-06-22 1,987.29 1,987.29 1,987.29 1,987.29 0.0M
2022-06-18 1,952.33 1,952.33 1,952.33 1,952.33 0.0M
2022-06-17 1,950.47 1,950.47 1,950.47 1,950.47 0.0M
2022-06-16 1,994.72 1,994.72 1,994.72 1,994.72 0.0M
2022-06-15 1,971.79 1,971.79 1,971.79 1,971.79 0.0M
2022-06-14 1,977.16 1,977.16 1,977.16 1,977.16 0.0M
2022-06-11 2,033.31 2,033.31 2,033.31 2,033.31 0.0M
2022-06-10 2,070.61 2,070.61 2,070.61 2,070.61 0.0M
2022-06-09 2,102.11 2,102.11 2,102.11 2,102.11 0.0M
2022-06-08 2,113.13 2,113.13 2,113.13 2,113.13 0.0M
2022-06-07 2,101.11 2,101.11 2,101.11 2,101.11 0.0M
2022-06-04 2,099.61 2,099.61 2,099.61 2,099.61 0.0M
2022-06-03 2,116.84 2,116.84 2,116.84 2,116.84 0.0M
2022-06-02 2,094.43 2,094.43 2,094.43 2,094.43 0.0M
2022-06-01 2,102.88 2,102.88 2,102.88 2,102.88 0.0M
2022-05-28 2,112.14 2,112.14 2,112.14 2,112.14 0.0M
2022-05-27 2,076.15 2,076.15 2,076.15 2,076.15 0.0M
2022-05-26 2,051.19 2,051.19 2,051.19 2,051.19 0.0M
2022-05-25 2,042.75 2,042.75 2,042.75 2,042.75 0.0M
2022-05-24 2,052.80 2,052.80 2,052.80 2,052.80 0.0M
2022-05-21 2,025.15 2,025.15 2,025.15 2,025.15 0.0M
2022-05-20 2,026.68 2,026.68 2,026.68 2,026.68 0.0M
2022-05-19 2,028.00 2,028.00 2,028.00 2,028.00 0.0M
2022-05-18 2,088.90 2,088.90 2,088.90 2,088.90 0.0M
2022-05-17 2,060.39 2,060.39 2,060.39 2,060.39 0.0M
2022-05-14 2,061.88 2,061.88 2,061.88 2,061.88 0.0M
2022-05-13 2,030.42 2,030.42 2,030.42 2,030.42 0.0M
2022-05-12 2,035.82 2,035.82 2,035.82 2,035.82 0.0M
2022-05-11 2,051.65 2,051.65 2,051.65 2,051.65 0.0M
2022-05-10 2,051.51 2,051.51 2,051.51 2,051.51 0.0M
2022-05-07 2,088.31 2,088.31 2,088.31 2,088.31 0.0M
2022-05-06 2,101.65 2,101.65 2,101.65 2,101.65 0.0M
2022-05-05 2,146.85 2,146.85 2,146.85 2,146.85 0.0M
2022-05-04 2,110.54 2,110.54 2,110.54 2,110.54 0.0M
2022-05-03 2,099.05 2,099.05 2,099.05 2,099.05 0.0M
2022-04-30 2,096.56 2,096.56 2,096.56 2,096.56 0.0M
2022-04-29 2,133.62 2,133.62 2,133.62 2,133.62 0.0M
2022-04-28 2,112.60 2,112.60 2,112.60 2,112.60 0.0M
2022-04-27 2,099.10 2,099.10 2,099.10 2,099.10 0.0M
2022-04-26 2,143.93 2,143.93 2,143.93 2,143.93 0.0M
2022-04-23 2,130.48 2,130.48 2,130.48 2,130.48 0.0M
2022-04-22 2,173.11 2,173.11 2,173.11 2,173.11 0.0M
2022-04-21 2,197.12 2,197.12 2,197.12 2,197.12 0.0M
2022-04-20 2,186.79 2,186.79 2,186.79 2,186.79 0.0M
2022-04-19 2,174.53 2,174.53 2,174.53 2,174.53 0.0M
2022-04-15 2,169.60 2,169.60 2,169.60 2,169.60 0.0M
2022-04-14 2,185.54 2,185.54 2,185.54 2,185.54 0.0M
2022-04-13 2,171.60 2,171.60 2,171.60 2,171.60 0.0M
2022-04-12 2,175.66 2,175.66 2,175.66 2,175.66 0.0M
2022-04-09 2,199.58 2,199.58 2,199.58 2,199.58 0.0M
2022-04-08 2,202.97 2,202.97 2,202.97 2,202.97 0.0M
2022-04-07 2,195.80 2,195.80 2,195.80 2,195.80 0.0M
2022-04-06 2,210.59 2,210.59 2,210.59 2,210.59 0.0M
2022-04-05 2,227.44 2,227.44 2,227.44 2,227.44 0.0M
2022-04-02 2,213.35 2,213.35 2,213.35 2,213.35 0.0M
2022-04-01 2,215.93 2,215.93 2,215.93 2,215.93 0.0M
2022-03-31 2,233.05 2,233.05 2,233.05 2,233.05 0.0M
2022-03-30 2,238.84 2,238.84 2,238.84 2,238.84 0.0M
2022-03-29 2,224.17 2,224.17 2,224.17 2,224.17 0.0M
2022-03-26 2,214.01 2,214.01 2,214.01 2,214.01 0.0M
2022-03-25 2,206.49 2,206.49 2,206.49 2,206.49 0.0M
2022-03-24 2,186.28 2,186.28 2,186.28 2,186.28 0.0M
2022-03-23 2,203.59 2,203.59 2,203.59 2,203.59 0.0M
2022-03-22 2,188.18 2,188.18 2,188.18 2,188.18 0.0M
2022-03-19 2,186.66 2,186.66 2,186.66 2,186.66 0.0M
2022-03-18 2,166.74 2,166.74 2,166.74 2,166.74 0.0M
2022-03-17 2,151.25 2,151.25 2,151.25 2,151.25 0.0M
2022-03-16 2,117.27 2,117.27 2,117.27 2,117.27 0.0M
2022-03-15 2,092.81 2,092.81 2,092.81 2,092.81 0.0M
2022-03-12 2,100.11 2,100.11 2,100.11 2,100.11 0.0M
2022-03-11 2,118.02 2,118.02 2,118.02 2,118.02 0.0M
2022-03-10 2,120.94 2,120.94 2,120.94 2,120.94 0.0M
2022-03-09 2,084.40 2,084.40 2,084.40 2,084.40 0.0M
2022-03-08 2,092.71 2,092.71 2,092.71 2,092.71 0.0M
2022-03-05 2,135.50 2,135.50 2,135.50 2,135.50 0.0M
2022-03-04 2,150.53 2,150.53 2,150.53 2,150.53 0.0M
2022-03-03 2,153.96 2,153.96 2,153.96 2,153.96 0.0M
2022-03-02 2,131.73 2,131.73 2,131.73 2,131.73 0.0M
2022-03-01 2,152.38 2,152.38 2,152.38 2,152.38 0.0M
2022-02-26 2,157.15 2,157.15 2,157.15 2,157.15 0.0M
2022-02-25 2,121.33 2,121.33 2,121.33 2,121.33 0.0M
2022-02-24 2,107.70 2,107.70 2,107.70 2,107.70 0.0M
2022-02-23 2,138.21 2,138.21 2,138.21 2,138.21 0.0M
2022-02-19 2,146.47 2,146.47 2,146.47 2,146.47 0.0M
2022-02-18 2,154.31 2,154.31 2,154.31 2,154.31 0.0M
2022-02-17 2,183.87 2,183.87 2,183.87 2,183.87 0.0M
2022-02-16 2,180.75 2,180.75 2,180.75 2,180.75 0.0M
2022-02-15 2,161.26 2,161.26 2,161.26 2,161.26 0.0M
2022-02-12 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2022-02-11 2,191.35 2,191.35 2,191.35 2,191.35 0.0M
2022-02-10 2,216.70 2,216.70 2,216.70 2,216.70 0.0M
2022-02-09 2,196.90 2,196.90 2,196.90 2,196.90 0.0M
2022-02-08 2,185.48 2,185.48 2,185.48 2,185.48 0.0M
2022-02-05 2,186.20 2,186.20 2,186.20 2,186.20 0.0M
2022-02-04 2,189.24 2,189.24 2,189.24 2,189.24 0.0M
2022-02-03 2,202.33 2,202.33 2,202.33 2,202.33 0.0M
2022-02-02 2,203.16 2,203.16 2,203.16 2,203.16 0.0M
2022-02-01 2,186.57 2,186.57 2,186.57 2,186.57 0.0M
2022-01-29 2,161.25 2,161.25 2,161.25 2,161.25 0.0M
2022-01-28 2,132.36 2,132.36 2,132.36 2,132.36 0.0M
2022-01-27 2,131.77 2,131.77 2,131.77 2,131.77 0.0M
2022-01-26 2,132.65 2,132.65 2,132.65 2,132.65 0.0M
2022-01-25 2,155.79 2,155.79 2,155.79 2,155.79 0.0M
2022-01-22 2,149.31 2,149.31 2,149.31 2,149.31 0.0M
2022-01-21 2,175.59 2,175.59 2,175.59 2,175.59 0.0M
2022-01-20 2,194.07 2,194.07 2,194.07 2,194.07 0.0M
2022-01-19 2,206.31 2,206.31 2,206.31 2,206.31 0.0M
2022-01-15 2,231.29 2,231.29 2,231.29 2,231.29 0.0M
2022-01-14 2,227.41 2,227.41 2,227.41 2,227.41 0.0M
2022-01-13 2,246.77 2,246.77 2,246.77 2,246.77 0.0M
2022-01-12 2,241.98 2,241.98 2,241.98 2,241.98 0.0M
2022-01-11 2,230.21 2,230.21 2,230.21 2,230.21 0.0M
2022-01-08 2,231.27 2,231.27 2,231.27 2,231.27 0.0M
2022-01-07 2,235.41 2,235.41 2,235.41 2,235.41 0.0M
2022-01-06 2,236.55 2,236.55 2,236.55 2,236.55 0.0M
2022-01-05 2,257.53 2,257.53 2,257.53 2,257.53 0.0M
2022-01-04 2,258.58 2,258.58 2,258.58 2,258.58 0.0M
2022-01-01 2,253.83 2,253.83 2,253.83 2,253.83 0.0M