CBOE S

SP2BF10J
🏛️ 미국 →
3,593.99
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,545.67 2,545.67 2,545.67 2,545.67 0.0M
2021-12-30 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2021-12-29 2,544.88 2,544.88 2,544.88 2,544.88 0.0M
2021-12-28 2,544.57 2,544.57 2,544.57 2,544.57 0.0M
2021-12-24 2,542.14 2,542.14 2,542.14 2,542.14 0.0M
2021-12-23 2,540.36 2,540.36 2,540.36 2,540.36 0.0M
2021-12-22 2,535.71 2,535.71 2,535.71 2,535.71 0.0M
2021-12-21 2,530.80 2,530.80 2,530.80 2,530.80 0.0M
2021-12-18 2,532.32 2,532.32 2,532.32 2,532.32 0.0M
2021-12-17 2,535.59 2,535.59 2,535.59 2,535.59 0.0M
2021-12-16 2,537.73 2,537.73 2,537.73 2,537.73 0.0M
2021-12-15 2,530.88 2,530.88 2,530.88 2,530.88 0.0M
2021-12-14 2,534.47 2,534.47 2,534.47 2,534.47 0.0M
2021-12-11 2,536.41 2,536.41 2,536.41 2,536.41 0.0M
2021-12-10 2,531.78 2,531.78 2,531.78 2,531.78 0.0M
2021-12-09 2,534.67 2,534.67 2,534.67 2,534.67 0.0M
2021-12-08 2,531.55 2,531.55 2,531.55 2,531.55 0.0M
2021-12-07 2,519.25 2,519.25 2,519.25 2,519.25 0.0M
2021-12-04 2,507.32 2,507.32 2,507.32 2,507.32 0.0M
2021-12-03 2,513.74 2,513.74 2,513.74 2,513.74 0.0M
2021-12-02 2,505.83 2,505.83 2,505.83 2,505.83 0.0M
2021-12-01 2,516.09 2,516.09 2,516.09 2,516.09 0.0M
2021-11-30 2,524.90 2,524.90 2,524.90 2,524.90 0.0M
2021-11-27 2,510.88 2,510.88 2,510.88 2,510.88 0.0M
2021-11-25 2,532.18 2,532.18 2,532.18 2,532.18 0.0M
2021-11-24 2,529.88 2,529.88 2,529.88 2,529.88 0.0M
2021-11-23 2,529.84 2,529.84 2,529.84 2,529.84 0.0M
2021-11-20 2,530.69 2,530.69 2,530.69 2,530.69 0.0M
2021-11-19 2,530.78 2,530.78 2,530.78 2,530.78 0.0M
2021-11-18 2,530.47 2,530.47 2,530.47 2,530.47 0.0M
2021-11-17 2,531.70 2,531.70 2,531.70 2,531.70 0.0M
2021-11-16 2,530.56 2,530.56 2,530.56 2,530.56 0.0M
2021-11-13 2,529.99 2,529.99 2,529.99 2,529.99 0.0M
2021-11-12 2,526.48 2,526.48 2,526.48 2,526.48 0.0M
2021-11-11 2,524.48 2,524.48 2,524.48 2,524.48 0.0M
2021-11-10 2,527.06 2,527.06 2,527.06 2,527.06 0.0M
2021-11-09 2,528.27 2,528.27 2,528.27 2,528.27 0.0M
2021-11-06 2,528.04 2,528.04 2,528.04 2,528.04 0.0M
2021-11-05 2,528.81 2,528.81 2,528.81 2,528.81 0.0M
2021-11-04 2,527.53 2,527.53 2,527.53 2,527.53 0.0M
2021-11-03 2,524.31 2,524.31 2,524.31 2,524.31 0.0M
2021-11-02 2,522.66 2,522.66 2,522.66 2,522.66 0.0M
2021-10-30 2,521.33 2,521.33 2,521.33 2,521.33 0.0M
2021-10-29 2,519.89 2,519.89 2,519.89 2,519.89 0.0M
2021-10-28 2,516.37 2,516.37 2,516.37 2,516.37 0.0M
2021-10-27 2,519.52 2,519.52 2,519.52 2,519.52 0.0M
2021-10-26 2,519.57 2,519.57 2,519.57 2,519.57 0.0M
2021-10-23 2,515.78 2,515.78 2,515.78 2,515.78 0.0M
2021-10-22 2,517.15 2,517.15 2,517.15 2,517.15 0.0M
2021-10-21 2,515.21 2,515.21 2,515.21 2,515.21 0.0M
2021-10-20 2,513.88 2,513.88 2,513.88 2,513.88 0.0M
2021-10-19 2,509.55 2,509.55 2,509.55 2,509.55 0.0M
2021-10-16 2,507.46 2,507.46 2,507.46 2,507.46 0.0M
2021-10-15 2,503.32 2,503.32 2,503.32 2,503.32 0.0M
2021-10-14 2,490.89 2,490.89 2,490.89 2,490.89 0.0M
2021-10-13 2,485.48 2,485.48 2,485.48 2,485.48 0.0M
2021-10-12 2,486.38 2,486.38 2,486.38 2,486.38 0.0M
2021-10-09 2,490.55 2,490.55 2,490.55 2,490.55 0.0M
2021-10-08 2,490.97 2,490.97 2,490.97 2,490.97 0.0M
2021-10-07 2,484.09 2,484.09 2,484.09 2,484.09 0.0M
2021-10-06 2,480.16 2,480.16 2,480.16 2,480.16 0.0M
2021-10-05 2,471.23 2,471.23 2,471.23 2,471.23 0.0M
2021-10-02 2,480.84 2,480.84 2,480.84 2,480.84 0.0M
2021-10-01 2,472.16 2,472.16 2,472.16 2,472.16 0.0M
2021-09-30 2,479.67 2,479.67 2,479.67 2,479.67 0.0M
2021-09-29 2,477.04 2,477.04 2,477.04 2,477.04 0.0M
2021-09-28 2,493.95 2,493.95 2,493.95 2,493.95 0.0M
2021-09-25 2,495.70 2,495.70 2,495.70 2,495.70 0.0M
2021-09-24 2,493.30 2,493.30 2,493.30 2,493.30 0.0M
2021-09-23 2,483.18 2,483.18 2,483.18 2,483.18 0.0M
2021-09-22 2,469.89 2,469.89 2,469.89 2,469.89 0.0M
2021-09-21 2,468.52 2,468.52 2,468.52 2,468.52 0.0M
2021-09-18 2,484.69 2,484.69 2,484.69 2,484.69 0.0M
2021-09-17 2,492.77 2,492.77 2,492.77 2,492.77 0.0M
2021-09-16 2,493.92 2,493.92 2,493.92 2,493.92 0.0M
2021-09-15 2,488.20 2,488.20 2,488.20 2,488.20 0.0M
2021-09-14 2,490.91 2,490.91 2,490.91 2,490.91 0.0M
2021-09-11 2,486.70 2,486.70 2,486.70 2,486.70 0.0M
2021-09-10 2,491.59 2,491.59 2,491.59 2,491.59 0.0M
2021-09-09 2,494.78 2,494.78 2,494.78 2,494.78 0.0M
2021-09-08 2,495.09 2,495.09 2,495.09 2,495.09 0.0M
2021-09-04 2,498.30 2,498.30 2,498.30 2,498.30 0.0M
2021-09-03 2,498.52 2,498.52 2,498.52 2,498.52 0.0M
2021-09-02 2,497.53 2,497.53 2,497.53 2,497.53 0.0M
2021-09-01 2,496.45 2,496.45 2,496.45 2,496.45 0.0M
2021-08-31 2,496.72 2,496.72 2,496.72 2,496.72 0.0M
2021-08-28 2,493.64 2,493.64 2,493.64 2,493.64 0.0M
2021-08-27 2,486.75 2,486.75 2,486.75 2,486.75 0.0M
2021-08-26 2,491.85 2,491.85 2,491.85 2,491.85 0.0M
2021-08-25 2,489.23 2,489.23 2,489.23 2,489.23 0.0M
2021-08-24 2,489.25 2,489.25 2,489.25 2,489.25 0.0M
2021-08-21 2,480.66 2,480.66 2,480.66 2,480.66 0.0M
2021-08-20 2,473.19 2,473.19 2,473.19 2,473.19 0.0M
2021-08-19 2,472.33 2,472.33 2,472.33 2,472.33 0.0M
2021-08-18 2,482.50 2,482.50 2,482.50 2,482.50 0.0M
2021-08-17 2,488.98 2,488.98 2,488.98 2,488.98 0.0M
2021-08-14 2,487.85 2,487.85 2,487.85 2,487.85 0.0M
2021-08-13 2,486.91 2,486.91 2,486.91 2,486.91 0.0M
2021-08-12 2,484.15 2,484.15 2,484.15 2,484.15 0.0M
2021-08-11 2,481.29 2,481.29 2,481.29 2,481.29 0.0M
2021-08-10 2,480.95 2,480.95 2,480.95 2,480.95 0.0M
2021-08-07 2,482.25 2,482.25 2,482.25 2,482.25 0.0M
2021-08-06 2,478.93 2,478.93 2,478.93 2,478.93 0.0M
2021-08-05 2,474.55 2,474.55 2,474.55 2,474.55 0.0M
2021-08-04 2,475.89 2,475.89 2,475.89 2,475.89 0.0M
2021-08-03 2,470.40 2,470.40 2,470.40 2,470.40 0.0M
2021-07-31 2,472.74 2,472.74 2,472.74 2,472.74 0.0M
2021-07-30 2,474.93 2,474.93 2,474.93 2,474.93 0.0M
2021-07-29 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2021-07-28 2,469.94 2,469.94 2,469.94 2,469.94 0.0M
2021-07-27 2,475.60 2,475.60 2,475.60 2,475.60 0.0M
2021-07-24 2,473.53 2,473.53 2,473.53 2,473.53 0.0M
2021-07-23 2,468.67 2,468.67 2,468.67 2,468.67 0.0M
2021-07-22 2,466.49 2,466.49 2,466.49 2,466.49 0.0M
2021-07-21 2,458.84 2,458.84 2,458.84 2,458.84 0.0M
2021-07-20 2,444.75 2,444.75 2,444.75 2,444.75 0.0M
2021-07-17 2,458.42 2,458.42 2,458.42 2,458.42 0.0M
2021-07-16 2,465.06 2,465.06 2,465.06 2,465.06 0.0M
2021-07-15 2,468.51 2,468.51 2,468.51 2,468.51 0.0M
2021-07-14 2,466.94 2,466.94 2,466.94 2,466.94 0.0M
2021-07-13 2,471.41 2,471.41 2,471.41 2,471.41 0.0M
2021-07-10 2,469.10 2,469.10 2,469.10 2,469.10 0.0M
2021-07-09 2,458.25 2,458.25 2,458.25 2,458.25 0.0M
2021-07-08 2,466.65 2,466.65 2,466.65 2,466.65 0.0M
2021-07-07 2,464.94 2,464.94 2,464.94 2,464.94 0.0M
2021-07-03 2,467.08 2,467.08 2,467.08 2,467.08 0.0M
2021-07-02 2,461.82 2,461.82 2,461.82 2,461.82 0.0M
2021-07-01 2,459.57 2,459.57 2,459.57 2,459.57 0.0M
2021-06-30 2,459.20 2,459.20 2,459.20 2,459.20 0.0M
2021-06-29 2,459.38 2,459.38 2,459.38 2,459.38 0.0M
2021-06-26 2,457.82 2,457.82 2,457.82 2,457.82 0.0M
2021-06-25 2,455.51 2,455.51 2,455.51 2,455.51 0.0M
2021-06-24 2,450.11 2,450.11 2,450.11 2,450.11 0.0M
2021-06-23 2,449.30 2,449.30 2,449.30 2,449.30 0.0M
2021-06-22 2,443.06 2,443.06 2,443.06 2,443.06 0.0M
2021-06-19 2,424.55 2,424.55 2,424.55 2,424.55 0.0M
2021-06-18 2,440.57 2,440.57 2,440.57 2,440.57 0.0M
2021-06-17 2,439.20 2,439.20 2,439.20 2,439.20 0.0M
2021-06-16 2,445.12 2,445.12 2,445.12 2,445.12 0.0M
2021-06-15 2,447.06 2,447.06 2,447.06 2,447.06 0.0M
2021-06-12 2,446.01 2,446.01 2,446.01 2,446.01 0.0M
2021-06-11 2,442.56 2,442.56 2,442.56 2,442.56 0.0M
2021-06-10 2,435.59 2,435.59 2,435.59 2,435.59 0.0M
2021-06-09 2,436.51 2,436.51 2,436.51 2,436.51 0.0M
2021-06-08 2,437.03 2,437.03 2,437.03 2,437.03 0.0M
2021-06-05 2,436.01 2,436.01 2,436.01 2,436.01 0.0M
2021-06-04 2,425.90 2,425.90 2,425.90 2,425.90 0.0M
2021-06-03 2,430.17 2,430.17 2,430.17 2,430.17 0.0M
2021-06-02 2,429.42 2,429.42 2,429.42 2,429.42 0.0M
2021-05-29 2,431.72 2,431.72 2,431.72 2,431.72 0.0M
2021-05-28 2,431.68 2,431.68 2,431.68 2,431.68 0.0M
2021-05-27 2,424.97 2,424.97 2,424.97 2,424.97 0.0M
2021-05-26 2,420.68 2,420.68 2,420.68 2,420.68 0.0M
2021-05-25 2,424.05 2,424.05 2,424.05 2,424.05 0.0M
2021-05-22 2,411.47 2,411.47 2,411.47 2,411.47 0.0M
2021-05-21 2,408.32 2,408.32 2,408.32 2,408.32 0.0M
2021-05-20 2,396.06 2,396.06 2,396.06 2,396.06 0.0M
2021-05-19 2,400.80 2,400.80 2,400.80 2,400.80 0.0M
2021-05-18 2,413.34 2,413.34 2,413.34 2,413.34 0.0M
2021-05-15 2,418.35 2,418.35 2,418.35 2,418.35 0.0M
2021-05-14 2,395.22 2,395.22 2,395.22 2,395.22 0.0M
2021-05-13 2,377.53 2,377.53 2,377.53 2,377.53 0.0M
2021-05-12 2,404.78 2,404.78 2,404.78 2,404.78 0.0M
2021-05-11 2,416.32 2,416.32 2,416.32 2,416.32 0.0M
2021-05-08 2,428.38 2,428.38 2,428.38 2,428.38 0.0M
2021-05-07 2,419.01 2,419.01 2,419.01 2,419.01 0.0M
2021-05-06 2,411.15 2,411.15 2,411.15 2,411.15 0.0M
2021-05-05 2,408.77 2,408.77 2,408.77 2,408.77 0.0M
2021-05-04 2,415.98 2,415.98 2,415.98 2,415.98 0.0M
2021-05-01 2,414.62 2,414.62 2,414.62 2,414.62 0.0M
2021-04-30 2,419.16 2,419.16 2,419.16 2,419.16 0.0M
2021-04-29 2,415.77 2,415.77 2,415.77 2,415.77 0.0M
2021-04-28 2,415.08 2,415.08 2,415.08 2,415.08 0.0M
2021-04-27 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2021-04-24 2,411.50 2,411.50 2,411.50 2,411.50 0.0M
2021-04-23 2,401.11 2,401.11 2,401.11 2,401.11 0.0M
2021-04-22 2,409.91 2,409.91 2,409.91 2,409.91 0.0M
2021-04-21 2,400.31 2,400.31 2,400.31 2,400.31 0.0M
2021-04-20 2,409.18 2,409.18 2,409.18 2,409.18 0.0M
2021-04-17 2,412.89 2,412.89 2,412.89 2,412.89 0.0M
2021-04-16 2,410.57 2,410.57 2,410.57 2,410.57 0.0M
2021-04-15 2,401.03 2,401.03 2,401.03 2,401.03 0.0M
2021-04-14 2,404.05 2,404.05 2,404.05 2,404.05 0.0M
2021-04-13 2,400.67 2,400.67 2,400.67 2,400.67 0.0M
2021-04-10 2,398.57 2,398.57 2,398.57 2,398.57 0.0M
2021-04-09 2,394.66 2,394.66 2,394.66 2,394.66 0.0M
2021-04-08 2,390.93 2,390.93 2,390.93 2,390.93 0.0M
2021-04-07 2,386.86 2,386.86 2,386.86 2,386.86 0.0M
2021-04-06 2,387.74 2,387.74 2,387.74 2,387.74 0.0M
2021-04-02 2,374.51 2,374.51 2,374.51 2,374.51 0.0M
2021-04-01 2,359.03 2,359.03 2,359.03 2,359.03 0.0M
2021-03-31 2,353.89 2,353.89 2,353.89 2,353.89 0.0M
2021-03-30 2,354.98 2,354.98 2,354.98 2,354.98 0.0M
2021-03-27 2,355.01 2,355.01 2,355.01 2,355.01 0.0M
2021-03-26 2,335.73 2,335.73 2,335.73 2,335.73 0.0M
2021-03-25 2,326.03 2,326.03 2,326.03 2,326.03 0.0M
2021-03-24 2,333.57 2,333.57 2,333.57 2,333.57 0.0M
2021-03-23 2,341.47 2,341.47 2,341.47 2,341.47 0.0M
2021-03-20 2,325.12 2,325.12 2,325.12 2,325.12 0.0M
2021-03-19 2,328.70 2,328.70 2,328.70 2,328.70 0.0M
2021-03-18 2,345.51 2,345.51 2,345.51 2,345.51 0.0M
2021-03-17 2,340.64 2,340.64 2,340.64 2,340.64 0.0M
2021-03-16 2,339.99 2,339.99 2,339.99 2,339.99 0.0M
2021-03-13 2,332.36 2,332.36 2,332.36 2,332.36 0.0M
2021-03-12 2,329.60 2,329.60 2,329.60 2,329.60 0.0M
2021-03-11 2,320.34 2,320.34 2,320.34 2,320.34 0.0M
2021-03-10 2,309.04 2,309.04 2,309.04 2,309.04 0.0M
2021-03-09 2,296.36 2,296.36 2,296.36 2,296.36 0.0M
2021-03-06 2,292.17 2,292.17 2,292.17 2,292.17 0.0M
2021-03-05 2,276.15 2,276.15 2,276.15 2,276.15 0.0M
2021-03-04 2,286.98 2,286.98 2,286.98 2,286.98 0.0M
2021-03-03 2,305.99 2,305.99 2,305.99 2,305.99 0.0M
2021-03-02 2,314.12 2,314.12 2,314.12 2,314.12 0.0M
2021-02-27 2,279.37 2,279.37 2,279.37 2,279.37 0.0M
2021-02-26 2,286.20 2,286.20 2,286.20 2,286.20 0.0M
2021-02-25 2,318.94 2,318.94 2,318.94 2,318.94 0.0M
2021-02-24 2,302.24 2,302.24 2,302.24 2,302.24 0.0M
2021-02-23 2,300.55 2,300.55 2,300.55 2,300.55 0.0M
2021-02-20 2,308.96 2,308.96 2,308.96 2,308.96 0.0M
2021-02-19 2,309.16 2,309.16 2,309.16 2,309.16 0.0M
2021-02-18 2,313.66 2,313.66 2,313.66 2,313.66 0.0M
2021-02-17 2,313.00 2,313.00 2,313.00 2,313.00 0.0M
2021-02-13 2,317.69 2,317.69 2,317.69 2,317.69 0.0M
2021-02-12 2,310.07 2,310.07 2,310.07 2,310.07 0.0M
2021-02-11 2,309.57 2,309.57 2,309.57 2,309.57 0.0M
2021-02-10 2,310.72 2,310.72 2,310.72 2,310.72 0.0M
2021-02-09 2,310.90 2,310.90 2,310.90 2,310.90 0.0M
2021-02-06 2,303.54 2,303.54 2,303.54 2,303.54 0.0M
2021-02-05 2,300.27 2,300.27 2,300.27 2,300.27 0.0M
2021-02-04 2,289.64 2,289.64 2,289.64 2,289.64 0.0M
2021-02-03 2,284.21 2,284.21 2,284.21 2,284.21 0.0M
2021-02-02 2,258.27 2,258.27 2,258.27 2,258.27 0.0M
2021-01-30 2,236.39 2,236.39 2,236.39 2,236.39 0.0M
2021-01-29 2,266.52 2,266.52 2,266.52 2,266.52 0.0M
2021-01-28 2,238.17 2,238.17 2,238.17 2,238.17 0.0M
2021-01-27 2,311.60 2,311.60 2,311.60 2,311.60 0.0M
2021-01-26 2,311.60 2,311.60 2,311.60 2,311.60 0.0M
2021-01-23 2,310.92 2,310.92 2,310.92 2,310.92 0.0M
2021-01-22 2,310.97 2,310.97 2,310.97 2,310.97 0.0M
2021-01-21 2,310.80 2,310.80 2,310.80 2,310.80 0.0M
2021-01-20 2,309.55 2,309.55 2,309.55 2,309.55 0.0M
2021-01-16 2,305.93 2,305.93 2,305.93 2,305.93 0.0M
2021-01-15 2,306.63 2,306.63 2,306.63 2,306.63 0.0M
2021-01-14 2,307.24 2,307.24 2,307.24 2,307.24 0.0M
2021-01-13 2,306.06 2,306.06 2,306.06 2,306.06 0.0M
2021-01-12 2,304.39 2,304.39 2,304.39 2,304.39 0.0M
2021-01-09 2,305.48 2,305.48 2,305.48 2,305.48 0.0M
2021-01-08 2,304.00 2,304.00 2,304.00 2,304.00 0.0M
2021-01-07 2,299.15 2,299.15 2,299.15 2,299.15 0.0M
2021-01-06 2,295.11 2,295.11 2,295.11 2,295.11 0.0M
2021-01-05 2,289.78 2,289.78 2,289.78 2,289.78 0.0M
2021-01-01 2,296.86 2,296.86 2,296.86 2,296.86 0.0M