CBOE S

SP2BF10F
🏛️ 미국 →
3,238.35
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
2021-12-31 2,321.51 2,321.51 2,321.51 2,321.51 0.0M
2021-12-30 2,321.80 2,321.80 2,321.80 2,321.80 0.0M
2021-12-29 2,320.69 2,320.69 2,320.69 2,320.69 0.0M
2021-12-28 2,319.69 2,319.69 2,319.69 2,319.69 0.0M
2021-12-24 2,314.15 2,314.15 2,314.15 2,314.15 0.0M
2021-12-23 2,311.67 2,311.67 2,311.67 2,311.67 0.0M
2021-12-22 2,304.90 2,304.90 2,304.90 2,304.90 0.0M
2021-12-21 2,296.46 2,296.46 2,296.46 2,296.46 0.0M
2021-12-18 2,301.38 2,301.38 2,301.38 2,301.38 0.0M
2021-12-17 2,306.65 2,306.65 2,306.65 2,306.65 0.0M
2021-12-16 2,310.19 2,310.19 2,310.19 2,310.19 0.0M
2021-12-15 2,300.76 2,300.76 2,300.76 2,300.76 0.0M
2021-12-14 2,305.00 2,305.00 2,305.00 2,305.00 0.0M
2021-12-11 2,308.72 2,308.72 2,308.72 2,308.72 0.0M
2021-12-10 2,303.27 2,303.27 2,303.27 2,303.27 0.0M
2021-12-09 2,306.75 2,306.75 2,306.75 2,306.75 0.0M
2021-12-08 2,303.38 2,303.38 2,303.38 2,303.38 0.0M
2021-12-07 2,287.79 2,287.79 2,287.79 2,287.79 0.0M
2021-12-04 2,275.40 2,275.40 2,275.40 2,275.40 0.0M
2021-12-03 2,284.10 2,284.10 2,284.10 2,284.10 0.0M
2021-12-02 2,274.48 2,274.48 2,274.48 2,274.48 0.0M
2021-12-01 2,285.74 2,285.74 2,285.74 2,285.74 0.0M
2021-11-30 2,297.65 2,297.65 2,297.65 2,297.65 0.0M
2021-11-27 2,279.91 2,279.91 2,279.91 2,279.91 0.0M
2021-11-25 2,305.31 2,305.31 2,305.31 2,305.31 0.0M
2021-11-24 2,302.63 2,302.63 2,302.63 2,302.63 0.0M
2021-11-23 2,302.41 2,302.41 2,302.41 2,302.41 0.0M
2021-11-20 2,303.85 2,303.85 2,303.85 2,303.85 0.0M
2021-11-19 2,304.03 2,304.03 2,304.03 2,304.03 0.0M
2021-11-18 2,303.32 2,303.32 2,303.32 2,303.32 0.0M
2021-11-17 2,305.41 2,305.41 2,305.41 2,305.41 0.0M
2021-11-16 2,304.27 2,304.27 2,304.27 2,304.27 0.0M
2021-11-13 2,303.59 2,303.59 2,303.59 2,303.59 0.0M
2021-11-12 2,299.20 2,299.20 2,299.20 2,299.20 0.0M
2021-11-11 2,297.32 2,297.32 2,297.32 2,297.32 0.0M
2021-11-10 2,300.34 2,300.34 2,300.34 2,300.34 0.0M
2021-11-09 2,301.98 2,301.98 2,301.98 2,301.98 0.0M
2021-11-06 2,301.59 2,301.59 2,301.59 2,301.59 0.0M
2021-11-05 2,302.35 2,302.35 2,302.35 2,302.35 0.0M
2021-11-04 2,300.87 2,300.87 2,300.87 2,300.87 0.0M
2021-11-03 2,297.12 2,297.12 2,297.12 2,297.12 0.0M
2021-11-02 2,294.96 2,294.96 2,294.96 2,294.96 0.0M
2021-10-30 2,293.91 2,293.91 2,293.91 2,293.91 0.0M
2021-10-29 2,291.92 2,291.92 2,291.92 2,291.92 0.0M
2021-10-28 2,287.99 2,287.99 2,287.99 2,287.99 0.0M
2021-10-27 2,291.37 2,291.37 2,291.37 2,291.37 0.0M
2021-10-26 2,291.38 2,291.38 2,291.38 2,291.38 0.0M
2021-10-23 2,287.14 2,287.14 2,287.14 2,287.14 0.0M
2021-10-22 2,288.62 2,288.62 2,288.62 2,288.62 0.0M
2021-10-21 2,286.38 2,286.38 2,286.38 2,286.38 0.0M
2021-10-20 2,284.81 2,284.81 2,284.81 2,284.81 0.0M
2021-10-19 2,279.60 2,279.60 2,279.60 2,279.60 0.0M
2021-10-16 2,277.52 2,277.52 2,277.52 2,277.52 0.0M
2021-10-15 2,273.12 2,273.12 2,273.12 2,273.12 0.0M
2021-10-14 2,259.03 2,259.03 2,259.03 2,259.03 0.0M
2021-10-13 2,253.21 2,253.21 2,253.21 2,253.21 0.0M
2021-10-12 2,254.78 2,254.78 2,254.78 2,254.78 0.0M
2021-10-09 2,259.30 2,259.30 2,259.30 2,259.30 0.0M
2021-10-08 2,259.89 2,259.89 2,259.89 2,259.89 0.0M
2021-10-07 2,252.72 2,252.72 2,252.72 2,252.72 0.0M
2021-10-06 2,248.71 2,248.71 2,248.71 2,248.71 0.0M
2021-10-05 2,239.03 2,239.03 2,239.03 2,239.03 0.0M
2021-10-02 2,249.63 2,249.63 2,249.63 2,249.63 0.0M
2021-10-01 2,240.93 2,240.93 2,240.93 2,240.93 0.0M
2021-09-30 2,248.77 2,248.77 2,248.77 2,248.77 0.0M
2021-09-29 2,246.47 2,246.47 2,246.47 2,246.47 0.0M
2021-09-28 2,264.14 2,264.14 2,264.14 2,264.14 0.0M
2021-09-25 2,266.32 2,266.32 2,266.32 2,266.32 0.0M
2021-09-24 2,264.07 2,264.07 2,264.07 2,264.07 0.0M
2021-09-23 2,253.33 2,253.33 2,253.33 2,253.33 0.0M
2021-09-22 2,239.87 2,239.87 2,239.87 2,239.87 0.0M
2021-09-21 2,238.93 2,238.93 2,238.93 2,238.93 0.0M
2021-09-18 2,255.23 2,255.23 2,255.23 2,255.23 0.0M
2021-09-17 2,263.99 2,263.99 2,263.99 2,263.99 0.0M
2021-09-16 2,265.33 2,265.33 2,265.33 2,265.33 0.0M
2021-09-15 2,259.17 2,259.17 2,259.17 2,259.17 0.0M
2021-09-14 2,262.46 2,262.46 2,262.46 2,262.46 0.0M
2021-09-11 2,258.40 2,258.40 2,258.40 2,258.40 0.0M
2021-09-10 2,263.18 2,263.18 2,263.18 2,263.18 0.0M
2021-09-09 2,266.72 2,266.72 2,266.72 2,266.72 0.0M
2021-09-08 2,267.16 2,267.16 2,267.16 2,267.16 0.0M
2021-09-04 2,270.89 2,270.89 2,270.89 2,270.89 0.0M
2021-09-03 2,270.86 2,270.86 2,270.86 2,270.86 0.0M
2021-09-02 2,270.05 2,270.05 2,270.05 2,270.05 0.0M
2021-09-01 2,268.79 2,268.79 2,268.79 2,268.79 0.0M
2021-08-31 2,269.05 2,269.05 2,269.05 2,269.05 0.0M
2021-08-28 2,265.92 2,265.92 2,265.92 2,265.92 0.0M
2021-08-27 2,258.72 2,258.72 2,258.72 2,258.72 0.0M
2021-08-26 2,264.07 2,264.07 2,264.07 2,264.07 0.0M
2021-08-25 2,261.33 2,261.33 2,261.33 2,261.33 0.0M
2021-08-24 2,261.36 2,261.36 2,261.36 2,261.36 0.0M
2021-08-21 2,252.35 2,252.35 2,252.35 2,252.35 0.0M
2021-08-20 2,245.44 2,245.44 2,245.44 2,245.44 0.0M
2021-08-19 2,243.95 2,243.95 2,243.95 2,243.95 0.0M
2021-08-18 2,254.38 2,254.38 2,254.38 2,254.38 0.0M
2021-08-17 2,261.13 2,261.13 2,261.13 2,261.13 0.0M
2021-08-14 2,259.91 2,259.91 2,259.91 2,259.91 0.0M
2021-08-13 2,258.99 2,258.99 2,258.99 2,258.99 0.0M
2021-08-12 2,256.08 2,256.08 2,256.08 2,256.08 0.0M
2021-08-11 2,253.02 2,253.02 2,253.02 2,253.02 0.0M
2021-08-10 2,253.36 2,253.36 2,253.36 2,253.36 0.0M
2021-08-07 2,254.53 2,254.53 2,254.53 2,254.53 0.0M
2021-08-06 2,251.33 2,251.33 2,251.33 2,251.33 0.0M
2021-08-05 2,246.72 2,246.72 2,246.72 2,246.72 0.0M
2021-08-04 2,248.19 2,248.19 2,248.19 2,248.19 0.0M
2021-08-03 2,242.58 2,242.58 2,242.58 2,242.58 0.0M
2021-07-31 2,245.21 2,245.21 2,245.21 2,245.21 0.0M
2021-07-30 2,247.52 2,247.52 2,247.52 2,247.52 0.0M
2021-07-29 2,243.97 2,243.97 2,243.97 2,243.97 0.0M
2021-07-28 2,241.96 2,241.96 2,241.96 2,241.96 0.0M
2021-07-27 2,248.12 2,248.12 2,248.12 2,248.12 0.0M
2021-07-24 2,246.15 2,246.15 2,246.15 2,246.15 0.0M
2021-07-23 2,240.44 2,240.44 2,240.44 2,240.44 0.0M
2021-07-22 2,238.33 2,238.33 2,238.33 2,238.33 0.0M
2021-07-21 2,230.36 2,230.36 2,230.36 2,230.36 0.0M
2021-07-20 2,216.08 2,216.08 2,216.08 2,216.08 0.0M
2021-07-17 2,230.19 2,230.19 2,230.19 2,230.19 0.0M
2021-07-16 2,236.89 2,236.89 2,236.89 2,236.89 0.0M
2021-07-15 2,240.65 2,240.65 2,240.65 2,240.65 0.0M
2021-07-14 2,239.38 2,239.38 2,239.38 2,239.38 0.0M
2021-07-13 2,243.78 2,243.78 2,243.78 2,243.78 0.0M
2021-07-10 2,241.28 2,241.28 2,241.28 2,241.28 0.0M
2021-07-09 2,230.00 2,230.00 2,230.00 2,230.00 0.0M
2021-07-08 2,238.48 2,238.48 2,238.48 2,238.48 0.0M
2021-07-07 2,236.67 2,236.67 2,236.67 2,236.67 0.0M
2021-07-03 2,238.78 2,238.78 2,238.78 2,238.78 0.0M
2021-07-02 2,233.16 2,233.16 2,233.16 2,233.16 0.0M
2021-07-01 2,230.65 2,230.65 2,230.65 2,230.65 0.0M
2021-06-30 2,230.12 2,230.12 2,230.12 2,230.12 0.0M
2021-06-29 2,230.37 2,230.37 2,230.37 2,230.37 0.0M
2021-06-26 2,228.47 2,228.47 2,228.47 2,228.47 0.0M
2021-06-25 2,226.36 2,226.36 2,226.36 2,226.36 0.0M
2021-06-24 2,220.79 2,220.79 2,220.79 2,220.79 0.0M
2021-06-23 2,219.97 2,219.97 2,219.97 2,219.97 0.0M
2021-06-22 2,213.60 2,213.60 2,213.60 2,213.60 0.0M
2021-06-19 2,195.37 2,195.37 2,195.37 2,195.37 0.0M
2021-06-18 2,211.07 2,211.07 2,211.07 2,211.07 0.0M
2021-06-17 2,209.91 2,209.91 2,209.91 2,209.91 0.0M
2021-06-16 2,215.88 2,215.88 2,215.88 2,215.88 0.0M
2021-06-15 2,217.82 2,217.82 2,217.82 2,217.82 0.0M
2021-06-12 2,216.48 2,216.48 2,216.48 2,216.48 0.0M
2021-06-11 2,213.13 2,213.13 2,213.13 2,213.13 0.0M
2021-06-10 2,206.43 2,206.43 2,206.43 2,206.43 0.0M
2021-06-09 2,207.39 2,207.39 2,207.39 2,207.39 0.0M
2021-06-08 2,207.76 2,207.76 2,207.76 2,207.76 0.0M
2021-06-05 2,206.89 2,206.89 2,206.89 2,206.89 0.0M
2021-06-04 2,197.08 2,197.08 2,197.08 2,197.08 0.0M
2021-06-03 2,201.34 2,201.34 2,201.34 2,201.34 0.0M
2021-06-02 2,200.41 2,200.41 2,200.41 2,200.41 0.0M
2021-05-29 2,202.38 2,202.38 2,202.38 2,202.38 0.0M
2021-05-28 2,202.63 2,202.63 2,202.63 2,202.63 0.0M
2021-05-27 2,196.62 2,196.62 2,196.62 2,196.62 0.0M
2021-05-26 2,192.64 2,192.64 2,192.64 2,192.64 0.0M
2021-05-25 2,195.48 2,195.48 2,195.48 2,195.48 0.0M
2021-05-22 2,183.47 2,183.47 2,183.47 2,183.47 0.0M
2021-05-21 2,180.87 2,180.87 2,180.87 2,180.87 0.0M
2021-05-20 2,168.03 2,168.03 2,168.03 2,168.03 0.0M
2021-05-19 2,172.81 2,172.81 2,172.81 2,172.81 0.0M
2021-05-18 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2021-05-15 2,189.67 2,189.67 2,189.67 2,189.67 0.0M
2021-05-14 2,167.61 2,167.61 2,167.61 2,167.61 0.0M
2021-05-13 2,151.48 2,151.48 2,151.48 2,151.48 0.0M
2021-05-12 2,176.70 2,176.70 2,176.70 2,176.70 0.0M
2021-05-11 2,188.61 2,188.61 2,188.61 2,188.61 0.0M
2021-05-08 2,200.58 2,200.58 2,200.58 2,200.58 0.0M
2021-05-07 2,191.31 2,191.31 2,191.31 2,191.31 0.0M
2021-05-06 2,183.49 2,183.49 2,183.49 2,183.49 0.0M
2021-05-05 2,181.03 2,181.03 2,181.03 2,181.03 0.0M
2021-05-04 2,188.22 2,188.22 2,188.22 2,188.22 0.0M
2021-05-01 2,186.77 2,186.77 2,186.77 2,186.77 0.0M
2021-04-30 2,191.66 2,191.66 2,191.66 2,191.66 0.0M
2021-04-29 2,187.87 2,187.87 2,187.87 2,187.87 0.0M
2021-04-28 2,187.09 2,187.09 2,187.09 2,187.09 0.0M
2021-04-27 2,186.18 2,186.18 2,186.18 2,186.18 0.0M
2021-04-24 2,183.73 2,183.73 2,183.73 2,183.73 0.0M
2021-04-23 2,173.10 2,173.10 2,173.10 2,173.10 0.0M
2021-04-22 2,181.82 2,181.82 2,181.82 2,181.82 0.0M
2021-04-21 2,171.82 2,171.82 2,171.82 2,171.82 0.0M
2021-04-20 2,181.48 2,181.48 2,181.48 2,181.48 0.0M
2021-04-17 2,184.69 2,184.69 2,184.69 2,184.69 0.0M
2021-04-16 2,182.11 2,182.11 2,182.11 2,182.11 0.0M
2021-04-15 2,171.83 2,171.83 2,171.83 2,171.83 0.0M
2021-04-14 2,175.16 2,175.16 2,175.16 2,175.16 0.0M
2021-04-13 2,171.75 2,171.75 2,171.75 2,171.75 0.0M
2021-04-10 2,168.30 2,168.30 2,168.30 2,168.30 0.0M
2021-04-09 2,165.55 2,165.55 2,165.55 2,165.55 0.0M
2021-04-08 2,161.45 2,161.45 2,161.45 2,161.45 0.0M
2021-04-07 2,157.67 2,157.67 2,157.67 2,157.67 0.0M
2021-04-06 2,158.71 2,158.71 2,158.71 2,158.71 0.0M
2021-04-02 2,145.26 2,145.26 2,145.26 2,145.26 0.0M
2021-04-01 2,130.16 2,130.16 2,130.16 2,130.16 0.0M
2021-03-31 2,124.91 2,124.91 2,124.91 2,124.91 0.0M
2021-03-30 2,126.51 2,126.51 2,126.51 2,126.51 0.0M
2021-03-27 2,126.65 2,126.65 2,126.65 2,126.65 0.0M
2021-03-26 2,107.34 2,107.34 2,107.34 2,107.34 0.0M
2021-03-25 2,098.43 2,098.43 2,098.43 2,098.43 0.0M
2021-03-24 2,106.01 2,106.01 2,106.01 2,106.01 0.0M
2021-03-23 2,111.89 2,111.89 2,111.89 2,111.89 0.0M
2021-03-20 2,097.62 2,097.62 2,097.62 2,097.62 0.0M
2021-03-19 2,101.83 2,101.83 2,101.83 2,101.83 0.0M
2021-03-18 2,117.94 2,117.94 2,117.94 2,117.94 0.0M
2021-03-17 2,113.58 2,113.58 2,113.58 2,113.58 0.0M
2021-03-16 2,113.14 2,113.14 2,113.14 2,113.14 0.0M
2021-03-13 2,106.29 2,106.29 2,106.29 2,106.29 0.0M
2021-03-12 2,103.52 2,103.52 2,103.52 2,103.52 0.0M
2021-03-11 2,094.73 2,094.73 2,094.73 2,094.73 0.0M
2021-03-10 2,083.99 2,083.99 2,083.99 2,083.99 0.0M
2021-03-09 2,071.31 2,071.31 2,071.31 2,071.31 0.0M
2021-03-06 2,078.26 2,078.26 2,078.26 2,078.26 0.0M
2021-03-05 2,061.55 2,061.55 2,061.55 2,061.55 0.0M
2021-03-04 2,062.84 2,062.84 2,062.84 2,062.84 0.0M
2021-03-03 2,081.31 2,081.31 2,081.31 2,081.31 0.0M
2021-03-02 2,089.12 2,089.12 2,089.12 2,089.12 0.0M
2021-02-27 2,055.76 2,055.76 2,055.76 2,055.76 0.0M
2021-02-26 2,063.56 2,063.56 2,063.56 2,063.56 0.0M
2021-02-25 2,094.21 2,094.21 2,094.21 2,094.21 0.0M
2021-02-24 2,093.22 2,093.22 2,093.22 2,093.22 0.0M
2021-02-23 2,092.90 2,092.90 2,092.90 2,092.90 0.0M
2021-02-20 2,092.92 2,092.92 2,092.92 2,092.92 0.0M
2021-02-19 2,092.97 2,092.97 2,092.97 2,092.97 0.0M
2021-02-18 2,092.82 2,092.82 2,092.82 2,092.82 0.0M
2021-02-17 2,092.38 2,092.38 2,092.38 2,092.38 0.0M
2021-02-13 2,092.37 2,092.37 2,092.37 2,092.37 0.0M
2021-02-12 2,092.18 2,092.18 2,092.18 2,092.18 0.0M
2021-02-11 2,091.80 2,091.80 2,091.80 2,091.80 0.0M
2021-02-10 2,091.75 2,091.75 2,091.75 2,091.75 0.0M
2021-02-09 2,091.62 2,091.62 2,091.62 2,091.62 0.0M
2021-02-06 2,090.96 2,090.96 2,090.96 2,090.96 0.0M
2021-02-05 2,090.23 2,090.23 2,090.23 2,090.23 0.0M
2021-02-04 2,088.75 2,088.75 2,088.75 2,088.75 0.0M
2021-02-03 2,086.69 2,086.69 2,086.69 2,086.69 0.0M
2021-02-02 2,081.62 2,081.62 2,081.62 2,081.62 0.0M
2021-01-30 2,073.61 2,073.61 2,073.61 2,073.61 0.0M
2021-01-29 2,080.29 2,080.29 2,080.29 2,080.29 0.0M
2021-01-28 2,069.08 2,069.08 2,069.08 2,069.08 0.0M
2021-01-27 2,086.14 2,086.14 2,086.14 2,086.14 0.0M
2021-01-26 2,086.21 2,086.21 2,086.21 2,086.21 0.0M
2021-01-23 2,085.03 2,085.03 2,085.03 2,085.03 0.0M
2021-01-22 2,084.88 2,084.88 2,084.88 2,084.88 0.0M
2021-01-21 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2021-01-20 2,082.04 2,082.04 2,082.04 2,082.04 0.0M
2021-01-16 2,077.41 2,077.41 2,077.41 2,077.41 0.0M
2021-01-15 2,080.03 2,080.03 2,080.03 2,080.03 0.0M
2021-01-14 2,080.92 2,080.92 2,080.92 2,080.92 0.0M
2021-01-13 2,079.79 2,079.79 2,079.79 2,079.79 0.0M
2021-01-12 2,078.13 2,078.13 2,078.13 2,078.13 0.0M
2021-01-09 2,080.32 2,080.32 2,080.32 2,080.32 0.0M
2021-01-08 2,079.04 2,079.04 2,079.04 2,079.04 0.0M
2021-01-07 2,074.22 2,074.22 2,074.22 2,074.22 0.0M
2021-01-06 2,071.02 2,071.02 2,071.02 2,071.02 0.0M
2021-01-05 2,067.05 2,067.05 2,067.05 2,067.05 0.0M
2021-01-01 2,073.22 2,073.22 2,073.22 2,073.22 0.0M