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
2025-10-03 3,595.51 3,599.92 3,590.72 3,593.99 0.0M
2025-10-02 3,595.97 3,597.21 3,588.60 3,593.15 0.0M
2025-10-01 3,582.81 3,594.43 3,581.93 3,592.66 0.0M
2025-09-30 3,582.29 3,590.07 3,579.03 3,589.33 0.0M
2025-09-29 3,585.42 3,587.10 3,579.62 3,583.18 0.0M
2025-09-26 3,570.82 3,579.60 3,567.38 3,579.49 0.0M
2025-09-25 3,563.87 3,570.68 3,557.99 3,567.22 0.0M
2025-09-24 3,579.18 3,579.39 3,567.95 3,572.40 0.0M
2025-09-22 3,577.83 3,585.60 3,576.84 3,585.05 0.0M
2025-09-19 3,577.06 3,580.46 3,572.05 3,579.22 0.0M
2025-09-18 3,567.83 3,571.56 3,553.60 3,566.34 0.0M
2025-09-17 3,570.89 3,570.89 3,564.59 3,565.74 0.0M
2025-09-16 3,569.14 3,570.53 3,565.61 3,568.96 0.0M
2025-09-13 3,561.65 3,565.72 3,560.45 3,561.70 0.0M
2025-09-12 3,554.49 3,562.98 3,552.73 3,561.93 0.0M
2025-09-11 3,550.42 3,554.62 3,544.09 3,548.47 0.0M
2025-09-10 3,539.65 3,545.10 3,534.87 3,543.59 0.0M
2025-09-09 3,537.41 3,541.88 3,534.87 3,538.44 0.0M
2025-09-07 3,545.36 3,533.18 3,533.18 3,533.18 0.0M
2025-09-06 3,545.36 3,546.63 3,520.78 3,533.18 0.0M
2025-09-05 3,525.15 3,538.48 3,522.61 3,538.31 0.0M
2025-09-04 3,519.08 3,523.58 3,512.47 3,522.76 0.0M
2025-09-03 3,496.33 3,511.82 3,493.15 3,511.71 0.0M
2025-08-30 3,531.08 3,531.66 3,518.31 3,523.89 0.0M
2025-08-29 3,532.31 3,536.68 3,524.61 3,534.89 0.0M
2025-08-28 3,521.48 3,529.69 3,521.48 3,527.85 0.0M
2025-08-27 3,514.02 3,524.84 3,512.97 3,524.33 0.0M
2025-08-26 3,520.38 3,524.36 3,515.52 3,515.65 0.0M
2025-08-23 3,497.44 3,526.68 3,497.44 3,523.52 0.0M
2025-08-22 3,490.71 3,499.58 3,486.07 3,492.37 0.0M
2025-08-21 3,501.78 3,502.79 3,482.51 3,499.76 0.0M
2025-08-20 3,514.51 3,517.54 3,500.37 3,504.41 0.0M
2025-08-19 3,512.89 3,516.10 3,511.01 3,514.61 0.0M
2025-08-16 3,519.55 3,519.93 3,510.29 3,512.68 0.0M
2025-08-15 3,510.23 3,518.79 3,509.08 3,517.05 0.0M
2025-08-14 3,516.62 3,520.10 3,510.08 3,516.27 0.0M
2025-08-13 3,498.29 3,510.98 3,492.95 3,510.94 0.0M
2025-08-12 3,493.54 3,499.20 3,485.51 3,489.01 0.0M
2025-08-10 3,484.49 3,492.70 3,492.70 3,492.70 0.0M
2025-08-09 3,484.49 3,494.20 3,482.56 3,492.70 0.0M
2025-08-08 3,488.19 3,491.60 3,466.03 3,476.48 0.0M
2025-08-07 3,464.18 3,480.14 3,463.21 3,477.31 0.0M
2025-08-06 3,473.12 3,477.34 3,458.24 3,462.22 0.0M
2025-08-05 3,455.53 3,472.39 3,455.53 3,471.95 0.0M
2025-08-02 3,451.76 3,452.12 3,430.85 3,439.28 0.0M
2025-08-01 3,495.77 3,499.72 3,471.86 3,475.91 0.0M
2025-07-31 3,484.44 3,491.63 3,472.93 3,483.45 0.0M
2025-07-30 3,494.93 3,494.93 3,480.94 3,483.60 0.0M
2025-07-29 3,490.41 3,491.02 3,484.12 3,488.82 0.0M
2025-07-26 3,480.58 3,488.36 3,479.73 3,486.55 0.0M
2025-07-25 3,480.24 3,483.11 3,476.77 3,477.83 0.0M
2025-07-24 3,465.95 3,476.03 3,462.58 3,475.90 0.0M
2025-07-23 3,457.39 3,461.94 3,450.02 3,459.65 0.0M
2025-07-22 3,459.95 3,467.62 3,457.08 3,458.02 0.0M
2025-07-19 3,458.87 3,459.91 3,450.70 3,454.55 0.0M
2025-07-18 3,443.57 3,456.44 3,443.14 3,454.40 0.0M
2025-07-17 3,441.61 3,444.16 3,420.39 3,442.58 0.0M
2025-07-16 3,453.63 3,453.74 3,435.70 3,435.95 0.0M
2025-07-15 3,437.87 3,445.01 3,433.82 3,443.24 0.0M
2025-07-14 3,437.57 3,439.80 3,439.80 3,439.80 0.0M
2025-07-12 3,437.57 3,443.63 3,432.29 3,439.80 0.0M
2025-07-11 3,441.38 3,449.22 3,437.16 3,446.42 0.0M
2025-07-10 3,437.66 3,442.77 3,430.76 3,440.16 0.0M
2025-07-09 3,429.69 3,433.81 3,425.65 3,428.35 0.0M
2025-07-08 3,437.12 3,437.12 3,417.92 3,427.83 0.0M
2025-07-04 3,434.62 3,443.89 3,434.50 3,442.08 0.0M
2025-07-03 3,416.15 3,425.61 3,413.65 3,425.45 0.0M
2025-07-02 3,412.95 3,421.06 3,409.92 3,416.88 0.0M
2025-07-01 3,415.57 3,421.57 3,409.44 3,417.57 0.0M
2025-06-28 3,404.13 3,412.72 3,395.32 3,408.98 0.0M
2025-06-27 3,390.85 3,401.20 3,388.09 3,399.04 0.0M
2025-06-26 3,387.39 3,388.26 3,378.59 3,382.95 0.0M
2025-06-25 3,373.28 3,385.58 3,371.19 3,382.02 0.0M
2025-06-24 3,335.87 3,359.12 3,326.80 3,357.50 0.0M
2025-06-21 3,351.90 3,355.69 3,331.09 3,336.09 0.0M
2025-06-19 3,342.38 3,354.06 3,338.64 3,341.06 0.0M
2025-06-18 3,351.72 3,354.98 3,337.82 3,340.37 0.0M
2025-06-17 3,351.95 3,364.84 3,351.95 3,358.56 0.0M
2025-06-14 3,344.83 3,355.12 3,331.02 3,336.50 0.0M
2025-06-13 3,349.35 3,361.01 3,346.93 3,360.91 0.0M
2025-06-12 3,363.31 3,366.62 3,346.72 3,353.82 0.0M
2025-06-11 3,352.23 3,361.05 3,347.40 3,359.77 0.0M
2025-06-10 3,349.64 3,354.41 3,345.06 3,347.90 0.0M
2025-06-07 3,344.73 3,352.62 3,339.39 3,346.40 0.0M
2025-06-06 3,340.85 3,345.34 3,317.64 3,323.84 0.0M
2025-06-05 3,338.63 3,341.78 3,333.21 3,334.39 0.0M
2025-06-04 3,324.42 3,338.43 3,320.30 3,334.94 0.0M
2025-06-03 3,307.82 3,323.08 3,295.56 3,322.69 0.0M
2025-05-31 3,306.04 3,316.27 3,287.89 3,312.16 0.0M
2025-05-30 3,321.34 3,321.35 3,298.55 3,312.40 0.0M
2025-05-29 3,318.57 3,321.73 3,302.21 3,304.36 0.0M
2025-05-28 3,297.49 3,316.10 3,291.31 3,315.33 0.0M
2025-05-24 3,257.52 3,280.08 3,257.52 3,270.07 0.0M
2025-05-23 3,283.08 3,298.08 3,278.59 3,284.25 0.0M
2025-05-22 3,307.55 3,320.62 3,280.61 3,285.57 0.0M
2025-05-21 3,323.16 3,324.71 3,309.85 3,320.82 0.0M
2025-05-20 3,306.07 3,329.84 3,305.02 3,328.43 0.0M
2025-05-17 3,314.88 3,326.61 3,309.67 3,326.53 0.0M
2025-05-16 3,293.96 3,314.01 3,292.82 3,311.44 0.0M
2025-05-15 3,305.69 3,307.63 3,295.81 3,301.73 0.0M
2025-05-14 3,286.57 3,307.94 3,286.15 3,300.60 0.0M
2025-05-13 3,273.63 3,284.68 3,262.27 3,284.58 0.0M
2025-05-10 3,222.58 3,224.40 3,206.90 3,212.54 0.0M
2025-05-09 3,214.76 3,233.19 3,201.48 3,213.30 0.0M
2025-05-08 3,191.90 3,206.55 3,178.36 3,198.61 0.0M
2025-05-07 3,185.43 3,204.84 3,180.95 3,187.73 0.0M
2025-05-06 3,203.94 3,218.58 3,199.83 3,206.05 0.0M
2025-05-03 3,207.81 3,223.79 3,201.47 3,218.69 0.0M
2025-05-02 3,192.86 3,206.17 3,183.63 3,184.82 0.0M
2025-05-01 3,138.97 3,176.79 3,121.22 3,171.70 0.0M
2025-04-30 3,152.69 3,175.51 3,152.47 3,170.39 0.0M
2025-04-29 3,164.80 3,170.33 3,136.99 3,159.87 0.0M
2025-04-26 3,144.17 3,160.14 3,132.25 3,159.27 0.0M
2025-04-25 3,102.42 3,144.77 3,100.56 3,143.17 0.0M
2025-04-24 3,118.39 3,136.74 3,093.31 3,100.10 0.0M
2025-04-23 3,036.29 3,074.59 3,036.29 3,067.29 0.0M
2025-04-22 3,043.95 3,043.95 2,991.63 3,014.20 0.0M
2025-04-18 3,066.42 3,081.02 3,051.50 3,063.71 0.0M
2025-04-17 3,082.54 3,094.59 3,036.03 3,057.56 0.0M
2025-04-16 3,111.69 3,126.56 3,102.16 3,105.59 0.0M
2025-04-15 3,125.30 3,127.14 3,086.98 3,108.08 0.0M
2025-04-12 3,043.69 3,093.48 3,028.46 3,086.06 0.0M
2025-04-11 3,079.20 3,083.14 2,982.99 3,048.30 0.0M
2025-04-10 2,925.38 3,137.31 2,917.25 3,127.51 0.0M
2025-04-09 3,043.30 3,056.30 2,902.01 2,936.84 0.0M
2025-04-08 2,901.94 3,045.72 2,873.36 2,970.43 0.0M
2025-04-05 3,051.56 3,052.98 2,973.43 2,974.39 0.0M
2025-04-04 3,141.93 3,145.51 3,104.32 3,105.74 0.0M
2025-04-03 3,176.82 3,225.16 3,176.52 3,214.30 0.0M
2025-04-02 3,184.14 3,206.93 3,170.84 3,199.57 0.0M
2025-04-01 3,156.91 3,198.08 3,144.34 3,190.90 0.0M
2025-03-29 3,217.85 3,221.07 3,177.34 3,179.70 0.0M
2025-03-28 3,224.31 3,238.41 3,215.21 3,223.87 0.0M
2025-03-27 3,254.25 3,257.53 3,223.54 3,230.38 0.0M
2025-03-26 3,255.70 3,258.80 3,248.97 3,254.90 0.0M
2025-03-25 3,236.21 3,253.82 3,236.01 3,250.70 0.0M
2025-03-22 3,195.46 3,214.27 3,188.65 3,213.43 0.0M
2025-03-21 3,199.59 3,229.05 3,199.20 3,210.74 0.0M
2025-03-20 3,201.13 3,230.80 3,196.60 3,215.35 0.0M
2025-03-19 3,205.67 3,207.05 3,186.35 3,193.62 0.0M
2025-03-18 3,198.81 3,226.12 3,198.81 3,215.49 0.0M
2025-03-15 3,174.86 3,202.76 3,172.45 3,199.80 0.0M
2025-03-14 3,177.60 3,183.35 3,146.48 3,154.64 0.0M
2025-03-13 3,191.84 3,197.40 3,160.05 3,182.27 0.0M
2025-03-12 3,180.45 3,193.25 3,151.42 3,168.81 0.0M
2025-03-11 3,212.19 3,217.03 3,163.93 3,184.07 0.0M
2025-03-08 3,226.11 3,247.73 3,202.73 3,242.79 0.0M
2025-03-07 3,240.17 3,256.84 3,218.71 3,229.97 0.0M
2025-03-06 3,246.39 3,275.26 3,230.95 3,268.31 0.0M
2025-03-05 3,250.78 3,276.91 3,224.13 3,244.58 0.0M
2025-03-04 3,312.40 3,317.88 3,254.26 3,269.68 0.0M
2025-03-01 3,273.81 3,308.19 3,265.27 3,305.95 0.0M
2025-02-28 3,318.75 3,321.22 3,274.13 3,274.30 0.0M
2025-02-27 3,311.01 3,325.46 3,298.62 3,307.73 0.0M
2025-02-26 3,315.42 3,317.87 3,289.37 3,307.22 0.0M
2025-02-25 3,332.36 3,335.14 3,311.87 3,315.07 0.0M
2025-02-22 3,355.22 3,356.38 3,321.42 3,324.51 0.0M
2025-02-21 3,360.56 3,360.56 3,345.59 3,357.25 0.0M
2025-02-20 3,356.03 3,365.35 3,354.20 3,364.40 0.0M
2025-02-19 3,357.29 3,360.04 3,350.52 3,359.93 0.0M
2025-02-15 3,356.57 3,358.40 3,352.33 3,354.27 0.0M
2025-02-14 3,339.78 3,354.67 3,335.47 3,354.07 0.0M
2025-02-13 3,320.93 3,339.66 3,319.77 3,336.09 0.0M
2025-02-12 3,333.64 3,342.52 3,332.61 3,339.94 0.0M
2025-02-11 3,335.64 3,341.24 3,332.10 3,338.61 0.0M
2025-02-08 3,344.85 3,348.48 3,323.13 3,325.78 0.0M
2025-02-07 3,339.62 3,342.67 3,330.95 3,342.19 0.0M
2025-02-06 3,323.79 3,335.57 3,316.70 3,335.34 0.0M
2025-02-05 3,313.25 3,328.89 3,312.04 3,327.41 0.0M
2025-02-04 3,295.09 3,321.93 3,287.68 3,312.56 0.0M
2025-02-01 3,344.05 3,350.17 3,322.99 3,326.63 0.0M
2025-01-31 3,332.39 3,340.86 3,322.39 3,335.08 0.0M
2025-01-30 3,330.29 3,332.50 3,318.00 3,326.05 0.0M
2025-01-29 3,348.66 3,348.69 3,348.64 3,348.64 0.0M
2025-01-28 3,347.98 3,348.24 3,347.98 3,348.24 0.0M
2025-01-25 3,346.94 3,346.99 3,346.94 3,346.99 0.0M
2025-01-24 3,346.47 3,346.53 3,346.47 3,346.52 0.0M
2025-01-23 3,346.03 3,346.06 3,346.01 3,346.05 0.0M
2025-01-22 3,345.38 3,345.59 3,345.36 3,345.56 0.0M
2025-01-18 3,343.24 3,343.49 3,343.16 3,343.46 0.0M
2025-01-17 3,342.56 3,342.87 3,342.42 3,342.67 0.0M
2025-01-16 3,341.02 3,342.18 3,340.98 3,342.12 0.0M
2025-01-15 3,337.95 3,338.61 3,335.13 3,337.43 0.0M
2025-01-14 3,330.06 3,336.36 3,329.87 3,335.98 0.0M
2025-01-11 3,334.38 3,335.06 3,330.16 3,332.87 0.0M
2025-01-09 3,333.64 3,335.95 3,332.18 3,335.51 0.0M
2025-01-08 3,337.25 3,337.29 3,332.74 3,334.40 0.0M
2025-01-07 3,336.14 3,336.96 3,335.60 3,336.09 0.0M
2025-01-04 3,330.70 3,333.72 3,330.21 3,333.72 0.0M
2025-01-03 3,330.59 3,331.43 3,324.04 3,328.10 0.0M
2025-01-01 3,329.35 3,329.97 3,326.38 3,328.09 0.0M