CBOE S

SP7BF10J
🏛️ 미국 →
3,247.10
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 2,666.20 2,666.20 2,666.20 2,666.20 0.0M
2023-12-29 2,668.22 2,668.22 2,668.22 2,668.22 0.0M
2023-12-28 2,667.02 2,667.02 2,667.02 2,667.02 0.0M
2023-12-27 2,663.93 2,663.93 2,663.93 2,663.93 0.0M
2023-12-23 2,655.75 2,655.75 2,655.75 2,655.75 0.0M
2023-12-22 2,653.00 2,653.00 2,653.00 2,653.00 0.0M
2023-12-21 2,641.11 2,641.11 2,641.11 2,641.11 0.0M
2023-12-20 2,657.55 2,657.55 2,657.55 2,657.55 0.0M
2023-12-19 2,651.80 2,651.80 2,651.80 2,651.80 0.0M
2023-12-16 2,646.51 2,646.51 2,646.51 2,646.51 0.0M
2023-12-15 2,646.09 2,646.09 2,646.09 2,646.09 0.0M
2023-12-14 2,643.91 2,643.91 2,643.91 2,643.91 0.0M
2023-12-13 2,624.57 2,624.57 2,624.57 2,624.57 0.0M
2023-12-12 2,613.64 2,613.64 2,613.64 2,613.64 0.0M
2023-12-09 2,604.80 2,604.80 2,604.80 2,604.80 0.0M
2023-12-08 2,595.37 2,595.37 2,595.37 2,595.37 0.0M
2023-12-07 2,581.95 2,581.95 2,581.95 2,581.95 0.0M
2023-12-06 2,590.25 2,590.25 2,590.25 2,590.25 0.0M
2023-12-05 2,588.69 2,588.69 2,588.69 2,588.69 0.0M
2023-12-02 2,599.15 2,599.15 2,599.15 2,599.15 0.0M
2023-12-01 2,587.87 2,587.87 2,587.87 2,587.87 0.0M
2023-11-30 2,583.21 2,583.21 2,583.21 2,583.21 0.0M
2023-11-29 2,582.43 2,582.43 2,582.43 2,582.43 0.0M
2023-11-28 2,580.36 2,580.36 2,580.36 2,580.36 0.0M
2023-11-25 2,583.07 2,583.07 2,583.07 2,583.07 0.0M
2023-11-23 2,579.65 2,579.65 2,579.65 2,579.65 0.0M
2023-11-22 2,570.61 2,570.61 2,570.61 2,570.61 0.0M
2023-11-21 2,575.84 2,575.84 2,575.84 2,575.84 0.0M
2023-11-18 2,560.44 2,560.44 2,560.44 2,560.44 0.0M
2023-11-17 2,558.73 2,558.73 2,558.73 2,558.73 0.0M
2023-11-16 2,553.03 2,553.03 2,553.03 2,553.03 0.0M
2023-11-15 2,552.70 2,552.70 2,552.70 2,552.70 0.0M
2023-11-14 2,511.68 2,511.68 2,511.68 2,511.68 0.0M
2023-11-11 2,515.30 2,515.30 2,515.30 2,515.30 0.0M
2023-11-10 2,483.31 2,483.31 2,483.31 2,483.31 0.0M
2023-11-09 2,497.32 2,497.32 2,497.32 2,497.32 0.0M
2023-11-08 2,497.79 2,497.79 2,497.79 2,497.79 0.0M
2023-11-07 2,491.12 2,491.12 2,491.12 2,491.12 0.0M
2023-11-04 2,489.31 2,489.31 2,489.31 2,489.31 0.0M
2023-11-03 2,467.76 2,467.76 2,467.76 2,467.76 0.0M
2023-11-02 2,431.73 2,431.73 2,431.73 2,431.73 0.0M
2023-11-01 2,410.19 2,410.19 2,410.19 2,410.19 0.0M
2023-10-31 2,402.79 2,402.79 2,402.79 2,402.79 0.0M
2023-10-28 2,381.57 2,381.57 2,381.57 2,381.57 0.0M
2023-10-27 2,393.47 2,393.47 2,393.47 2,393.47 0.0M
2023-10-26 2,415.88 2,415.88 2,415.88 2,415.88 0.0M
2023-10-25 2,440.10 2,440.10 2,440.10 2,440.10 0.0M
2023-10-24 2,429.43 2,429.43 2,429.43 2,429.43 0.0M
2023-10-21 2,427.71 2,427.71 2,427.71 2,427.71 0.0M
2023-10-20 2,449.47 2,449.47 2,449.47 2,449.47 0.0M
2023-10-19 2,472.51 2,472.51 2,472.51 2,472.51 0.0M
2023-10-18 2,493.21 2,493.21 2,493.21 2,493.21 0.0M
2023-10-17 2,495.98 2,495.98 2,495.98 2,495.98 0.0M
2023-10-14 2,472.09 2,472.09 2,472.09 2,472.09 0.0M
2023-10-13 2,484.41 2,484.41 2,484.41 2,484.41 0.0M
2023-10-12 2,498.52 2,498.52 2,498.52 2,498.52 0.0M
2023-10-11 2,487.08 2,487.08 2,487.08 2,487.08 0.0M
2023-10-10 2,477.97 2,477.97 2,477.97 2,477.97 0.0M
2023-10-07 2,467.49 2,467.49 2,467.49 2,467.49 0.0M
2023-10-06 2,442.14 2,442.14 2,442.14 2,442.14 0.0M
2023-10-05 2,444.04 2,444.04 2,444.04 2,444.04 0.0M
2023-10-04 2,432.94 2,432.94 2,432.94 2,432.94 0.0M
2023-10-03 2,458.08 2,458.08 2,458.08 2,458.08 0.0M
2023-09-30 2,458.60 2,458.60 2,458.60 2,458.60 0.0M
2023-09-29 2,461.58 2,461.58 2,461.58 2,461.58 0.0M
2023-09-28 2,454.01 2,454.01 2,454.01 2,454.01 0.0M
2023-09-27 2,454.21 2,454.21 2,454.21 2,454.21 0.0M
2023-09-26 2,478.99 2,478.99 2,478.99 2,478.99 0.0M
2023-09-23 2,471.82 2,471.82 2,471.82 2,471.82 0.0M
2023-09-22 2,472.93 2,472.93 2,472.93 2,472.93 0.0M
2023-09-21 2,502.89 2,502.89 2,502.89 2,502.89 0.0M
2023-09-20 2,521.53 2,521.53 2,521.53 2,521.53 0.0M
2023-09-19 2,525.29 2,525.29 2,525.29 2,525.29 0.0M
2023-09-16 2,523.66 2,523.66 2,523.66 2,523.66 0.0M
2023-09-15 2,543.34 2,543.34 2,543.34 2,543.34 0.0M
2023-09-14 2,529.03 2,529.03 2,529.03 2,529.03 0.0M
2023-09-13 2,526.21 2,526.21 2,526.21 2,526.21 0.0M
2023-09-12 2,533.86 2,533.86 2,533.86 2,533.86 0.0M
2023-09-09 2,524.13 2,524.13 2,524.13 2,524.13 0.0M
2023-09-08 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2023-09-07 2,523.99 2,523.99 2,523.99 2,523.99 0.0M
2023-09-06 2,534.32 2,534.32 2,534.32 2,534.32 0.0M
2023-09-02 2,538.72 2,538.72 2,538.72 2,538.72 0.0M
2023-09-01 2,536.37 2,536.37 2,536.37 2,536.37 0.0M
2023-08-31 2,537.78 2,537.78 2,537.78 2,537.78 0.0M
2023-08-30 2,531.48 2,531.48 2,531.48 2,531.48 0.0M
2023-08-29 2,509.76 2,509.76 2,509.76 2,509.76 0.0M
2023-08-26 2,497.86 2,497.86 2,497.86 2,497.86 0.0M
2023-08-25 2,485.63 2,485.63 2,485.63 2,485.63 0.0M
2023-08-24 2,507.87 2,507.87 2,507.87 2,507.87 0.0M
2023-08-23 2,490.16 2,490.16 2,490.16 2,490.16 0.0M
2023-08-22 2,492.72 2,492.72 2,492.72 2,492.72 0.0M
2023-08-19 2,483.10 2,483.10 2,483.10 2,483.10 0.0M
2023-08-18 2,481.27 2,481.27 2,481.27 2,481.27 0.0M
2023-08-17 2,494.86 2,494.86 2,494.86 2,494.86 0.0M
2023-08-16 2,505.66 2,505.66 2,505.66 2,505.66 0.0M
2023-08-15 2,523.28 2,523.28 2,523.28 2,523.28 0.0M
2023-08-12 2,515.47 2,515.47 2,515.47 2,515.47 0.0M
2023-08-11 2,514.07 2,514.07 2,514.07 2,514.07 0.0M
2023-08-10 2,515.30 2,515.30 2,515.30 2,515.30 0.0M
2023-08-09 2,522.25 2,522.25 2,522.25 2,522.25 0.0M
2023-08-08 2,529.08 2,529.08 2,529.08 2,529.08 0.0M
2023-08-05 2,515.67 2,515.67 2,515.67 2,515.67 0.0M
2023-08-04 2,524.93 2,524.93 2,524.93 2,524.93 0.0M
2023-08-03 2,524.83 2,524.83 2,524.83 2,524.83 0.0M
2023-08-02 2,542.45 2,542.45 2,542.45 2,542.45 0.0M
2023-08-01 2,547.03 2,547.03 2,547.03 2,547.03 0.0M
2023-07-29 2,544.28 2,544.28 2,544.28 2,544.28 0.0M
2023-07-28 2,534.08 2,534.08 2,534.08 2,534.08 0.0M
2023-07-27 2,542.58 2,542.58 2,542.58 2,542.58 0.0M
2023-07-26 2,541.78 2,541.78 2,541.78 2,541.78 0.0M
2023-07-25 2,537.37 2,537.37 2,537.37 2,537.37 0.0M
2023-07-22 2,530.19 2,530.19 2,530.19 2,530.19 0.0M
2023-07-21 2,529.77 2,529.77 2,529.77 2,529.77 0.0M
2023-07-20 2,536.24 2,536.24 2,536.24 2,536.24 0.0M
2023-07-19 2,534.92 2,534.92 2,534.92 2,534.92 0.0M
2023-07-18 2,527.25 2,527.25 2,527.25 2,527.25 0.0M
2023-07-15 2,522.63 2,522.63 2,522.63 2,522.63 0.0M
2023-07-14 2,523.35 2,523.35 2,523.35 2,523.35 0.0M
2023-07-13 2,514.48 2,514.48 2,514.48 2,514.48 0.0M
2023-07-12 2,501.04 2,501.04 2,501.04 2,501.04 0.0M
2023-07-11 2,492.72 2,492.72 2,492.72 2,492.72 0.0M
2023-07-08 2,488.77 2,488.77 2,488.77 2,488.77 0.0M
2023-07-07 2,490.17 2,490.17 2,490.17 2,490.17 0.0M
2023-07-06 2,501.57 2,501.57 2,501.57 2,501.57 0.0M
2023-07-04 2,504.47 2,504.47 2,504.47 2,504.47 0.0M
2023-07-01 2,501.18 2,501.18 2,501.18 2,501.18 0.0M
2023-06-30 2,486.72 2,486.72 2,486.72 2,486.72 0.0M
2023-06-29 2,481.66 2,481.66 2,481.66 2,481.66 0.0M
2023-06-28 2,477.39 2,477.39 2,477.39 2,477.39 0.0M
2023-06-27 2,462.50 2,462.50 2,462.50 2,462.50 0.0M
2023-06-24 2,465.50 2,465.50 2,465.50 2,465.50 0.0M
2023-06-23 2,475.69 2,475.69 2,475.69 2,475.69 0.0M
2023-06-22 2,471.02 2,471.02 2,471.02 2,471.02 0.0M
2023-06-21 2,474.85 2,474.85 2,474.85 2,474.85 0.0M
2023-06-17 2,481.67 2,481.67 2,481.67 2,481.67 0.0M
2023-06-16 2,483.31 2,483.31 2,483.31 2,483.31 0.0M
2023-06-15 2,470.27 2,470.27 2,470.27 2,470.27 0.0M
2023-06-14 2,468.32 2,468.32 2,468.32 2,468.32 0.0M
2023-06-13 2,459.01 2,459.01 2,459.01 2,459.01 0.0M
2023-06-10 2,446.15 2,446.15 2,446.15 2,446.15 0.0M
2023-06-09 2,441.67 2,441.67 2,441.67 2,441.67 0.0M
2023-06-08 2,432.99 2,432.99 2,432.99 2,432.99 0.0M
2023-06-07 2,438.99 2,438.99 2,438.99 2,438.99 0.0M
2023-06-06 2,433.09 2,433.09 2,433.09 2,433.09 0.0M
2023-06-03 2,434.17 2,434.17 2,434.17 2,434.17 0.0M
2023-06-02 2,413.32 2,413.32 2,413.32 2,413.32 0.0M
2023-06-01 2,396.52 2,396.52 2,396.52 2,396.52 0.0M
2023-05-31 2,406.26 2,406.26 2,406.26 2,406.26 0.0M
2023-05-27 2,405.59 2,405.59 2,405.59 2,405.59 0.0M
2023-05-26 2,382.70 2,382.70 2,382.70 2,382.70 0.0M
2023-05-25 2,369.21 2,369.21 2,369.21 2,369.21 0.0M
2023-05-24 2,379.85 2,379.85 2,379.85 2,379.85 0.0M
2023-05-23 2,398.00 2,398.00 2,398.00 2,398.00 0.0M
2023-05-20 2,394.47 2,394.47 2,394.47 2,394.47 0.0M
2023-05-19 2,398.67 2,398.67 2,398.67 2,398.67 0.0M
2023-05-18 2,382.06 2,382.06 2,382.06 2,382.06 0.0M
2023-05-17 2,364.25 2,364.25 2,364.25 2,364.25 0.0M
2023-05-16 2,372.98 2,372.98 2,372.98 2,372.98 0.0M
2023-05-13 2,365.26 2,365.26 2,365.26 2,365.26 0.0M
2023-05-12 2,367.70 2,367.70 2,367.70 2,367.70 0.0M
2023-05-11 2,371.23 2,371.23 2,371.23 2,371.23 0.0M
2023-05-10 2,364.03 2,364.03 2,364.03 2,364.03 0.0M
2023-05-09 2,369.81 2,369.81 2,369.81 2,369.81 0.0M
2023-05-06 2,366.82 2,366.82 2,366.82 2,366.82 0.0M
2023-05-05 2,335.29 2,335.29 2,335.29 2,335.29 0.0M
2023-05-04 2,353.37 2,353.37 2,353.37 2,353.37 0.0M
2023-05-03 2,362.28 2,362.28 2,362.28 2,362.28 0.0M
2023-05-02 2,380.91 2,380.91 2,380.91 2,380.91 0.0M
2023-04-29 2,381.77 2,381.77 2,381.77 2,381.77 0.0M
2023-04-28 2,367.31 2,367.31 2,367.31 2,367.31 0.0M
2023-04-27 2,336.82 2,336.82 2,336.82 2,336.82 0.0M
2023-04-26 2,346.73 2,346.73 2,346.73 2,346.73 0.0M
2023-04-25 2,367.23 2,367.23 2,367.23 2,367.23 0.0M
2023-04-22 2,364.54 2,364.54 2,364.54 2,364.54 0.0M
2023-04-21 2,363.89 2,363.89 2,363.89 2,363.89 0.0M
2023-04-20 2,370.78 2,370.78 2,370.78 2,370.78 0.0M
2023-04-19 2,371.25 2,371.25 2,371.25 2,371.25 0.0M
2023-04-18 2,371.04 2,371.04 2,371.04 2,371.04 0.0M
2023-04-15 2,364.54 2,364.54 2,364.54 2,364.54 0.0M
2023-04-14 2,364.06 2,364.06 2,364.06 2,364.06 0.0M
2023-04-13 2,344.00 2,344.00 2,344.00 2,344.00 0.0M
2023-04-12 2,351.48 2,351.48 2,351.48 2,351.48 0.0M
2023-04-11 2,351.87 2,351.87 2,351.87 2,351.87 0.0M
2023-04-07 2,345.32 2,345.32 2,345.32 2,345.32 0.0M
2023-04-06 2,338.44 2,338.44 2,338.44 2,338.44 0.0M
2023-04-05 2,343.92 2,343.92 2,343.92 2,343.92 0.0M
2023-04-04 2,353.92 2,353.92 2,353.92 2,353.92 0.0M
2023-04-01 2,346.37 2,346.37 2,346.37 2,346.37 0.0M
2023-03-31 2,324.71 2,324.71 2,324.71 2,324.71 0.0M
2023-03-30 2,316.23 2,316.23 2,316.23 2,316.23 0.0M
2023-03-29 2,294.32 2,294.32 2,294.32 2,294.32 0.0M
2023-03-28 2,296.55 2,296.55 2,296.55 2,296.55 0.0M
2023-03-25 2,288.78 2,288.78 2,288.78 2,288.78 0.0M
2023-03-24 2,277.39 2,277.39 2,277.39 2,277.39 0.0M
2023-03-23 2,278.49 2,278.49 2,278.49 2,278.49 0.0M
2023-03-22 2,304.51 2,304.51 2,304.51 2,304.51 0.0M
2023-03-21 2,278.83 2,278.83 2,278.83 2,278.83 0.0M
2023-03-18 2,261.43 2,261.43 2,261.43 2,261.43 0.0M
2023-03-17 2,284.92 2,284.92 2,284.92 2,284.92 0.0M
2023-03-16 2,251.17 2,251.17 2,251.17 2,251.17 0.0M
2023-03-15 2,266.86 2,266.86 2,266.86 2,266.86 0.0M
2023-03-14 2,240.91 2,240.91 2,240.91 2,240.91 0.0M
2023-03-11 2,250.75 2,250.75 2,250.75 2,250.75 0.0M
2023-03-10 2,275.98 2,275.98 2,275.98 2,275.98 0.0M
2023-03-09 2,310.13 2,310.13 2,310.13 2,310.13 0.0M
2023-03-08 2,305.69 2,305.69 2,305.69 2,305.69 0.0M
2023-03-07 2,327.08 2,327.08 2,327.08 2,327.08 0.0M
2023-03-04 2,325.44 2,325.44 2,325.44 2,325.44 0.0M
2023-03-03 2,301.25 2,301.25 2,301.25 2,301.25 0.0M
2023-03-02 2,289.70 2,289.70 2,289.70 2,289.70 0.0M
2023-03-01 2,292.35 2,292.35 2,292.35 2,292.35 0.0M
2023-02-28 2,299.88 2,299.88 2,299.88 2,299.88 0.0M
2023-02-25 2,292.16 2,292.16 2,292.16 2,292.16 0.0M
2023-02-24 2,307.47 2,307.47 2,307.47 2,307.47 0.0M
2023-02-23 2,300.60 2,300.60 2,300.60 2,300.60 0.0M
2023-02-22 2,302.88 2,302.88 2,302.88 2,302.88 0.0M
2023-02-18 2,328.78 2,328.78 2,328.78 2,328.78 0.0M
2023-02-17 2,332.33 2,332.33 2,332.33 2,332.33 0.0M
2023-02-16 2,353.37 2,353.37 2,353.37 2,353.37 0.0M
2023-02-15 2,346.86 2,346.86 2,346.86 2,346.86 0.0M
2023-02-14 2,345.90 2,345.90 2,345.90 2,345.90 0.0M
2023-02-11 2,328.05 2,328.05 2,328.05 2,328.05 0.0M
2023-02-10 2,325.08 2,325.08 2,325.08 2,325.08 0.0M
2023-02-09 2,337.21 2,337.21 2,337.21 2,337.21 0.0M
2023-02-08 2,352.01 2,352.01 2,352.01 2,352.01 0.0M
2023-02-07 2,336.63 2,336.63 2,336.63 2,336.63 0.0M
2023-02-04 2,342.70 2,342.70 2,342.70 2,342.70 0.0M
2023-02-03 2,349.14 2,349.14 2,349.14 2,349.14 0.0M
2023-02-02 2,340.92 2,340.92 2,340.92 2,340.92 0.0M
2023-02-01 2,320.56 2,320.56 2,320.56 2,320.56 0.0M
2023-01-31 2,303.91 2,303.91 2,303.91 2,303.91 0.0M
2023-01-28 2,318.97 2,318.97 2,318.97 2,318.97 0.0M
2023-01-27 2,327.32 2,327.32 2,327.32 2,327.32 0.0M
2023-01-26 2,326.67 2,326.67 2,326.67 2,326.67 0.0M
2023-01-25 2,326.37 2,326.37 2,326.37 2,326.37 0.0M
2023-01-24 2,325.50 2,325.50 2,325.50 2,325.50 0.0M
2023-01-21 2,320.73 2,320.73 2,320.73 2,320.73 0.0M
2023-01-20 2,309.39 2,309.39 2,309.39 2,309.39 0.0M
2023-01-19 2,313.02 2,313.02 2,313.02 2,313.02 0.0M
2023-01-18 2,319.60 2,319.60 2,319.60 2,319.60 0.0M
2023-01-14 2,319.03 2,319.03 2,319.03 2,319.03 0.0M
2023-01-13 2,315.50 2,315.50 2,315.50 2,315.50 0.0M
2023-01-12 2,306.01 2,306.01 2,306.01 2,306.01 0.0M
2023-01-11 2,296.34 2,296.34 2,296.34 2,296.34 0.0M
2023-01-10 2,286.45 2,286.45 2,286.45 2,286.45 0.0M
2023-01-07 2,286.32 2,286.32 2,286.32 2,286.32 0.0M
2023-01-06 2,256.66 2,256.66 2,256.66 2,256.66 0.0M
2023-01-05 2,270.95 2,270.95 2,270.95 2,270.95 0.0M
2023-01-04 2,258.11 2,258.11 2,258.11 2,258.11 0.0M