CBOE S

SP2BF10L
🏛️ 미국 →
3,804.75
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
2025-10-04 3,807.62 3,813.28 3,801.20 3,804.75 0.0M
2025-10-03 3,807.62 3,813.28 3,801.20 3,804.75 0.0M
2025-10-02 3,808.85 3,810.40 3,799.62 3,804.88 0.0M
2025-10-01 3,792.48 3,806.96 3,791.47 3,804.45 0.0M
2025-09-30 3,792.47 3,801.99 3,788.29 3,801.08 0.0M
2025-09-29 3,797.11 3,799.08 3,789.33 3,793.71 0.0M
2025-09-26 3,780.82 3,790.39 3,776.79 3,790.14 0.0M
2025-09-25 3,772.03 3,780.16 3,765.56 3,776.59 0.0M
2025-09-24 3,790.07 3,790.29 3,776.29 3,781.48 0.0M
2025-09-22 3,788.77 3,798.59 3,787.59 3,797.80 0.0M
2025-09-19 3,788.23 3,792.59 3,782.22 3,790.82 0.0M
2025-09-18 3,777.72 3,781.55 3,760.89 3,775.55 0.0M
2025-09-17 3,782.12 3,782.12 3,774.08 3,775.57 0.0M
2025-09-16 3,779.63 3,781.49 3,775.62 3,779.79 0.0M
2025-09-13 3,771.23 3,775.95 3,769.74 3,771.08 0.0M
2025-09-12 3,763.27 3,773.04 3,761.38 3,771.66 0.0M
2025-09-11 3,759.33 3,764.16 3,752.02 3,757.00 0.0M
2025-09-10 3,746.87 3,753.55 3,742.03 3,752.01 0.0M
2025-09-09 3,744.83 3,749.48 3,741.57 3,745.48 0.0M
2025-09-07 3,753.70 3,740.47 3,740.47 3,740.47 0.0M
2025-09-06 3,753.70 3,755.30 3,726.72 3,740.47 0.0M
2025-09-05 3,733.27 3,747.59 3,730.38 3,747.50 0.0M
2025-09-04 3,727.56 3,731.80 3,719.61 3,730.89 0.0M
2025-09-03 3,703.72 3,719.65 3,700.08 3,719.51 0.0M
2025-08-30 3,739.99 3,740.52 3,726.24 3,732.14 0.0M
2025-08-29 3,741.38 3,746.14 3,733.03 3,744.12 0.0M
2025-08-28 3,729.72 3,738.61 3,729.72 3,736.47 0.0M
2025-08-27 3,722.02 3,733.16 3,720.74 3,732.64 0.0M
2025-08-26 3,729.09 3,733.49 3,724.05 3,724.22 0.0M
2025-08-23 3,705.85 3,735.51 3,705.85 3,732.31 0.0M
2025-08-22 3,698.61 3,707.67 3,693.99 3,700.26 0.0M
2025-08-21 3,709.91 3,710.83 3,689.61 3,707.84 0.0M
2025-08-20 3,723.84 3,727.25 3,708.81 3,712.94 0.0M
2025-08-19 3,722.24 3,725.93 3,720.50 3,724.27 0.0M
2025-08-16 3,728.82 3,729.06 3,719.22 3,722.12 0.0M
2025-08-15 3,718.57 3,728.06 3,717.23 3,726.26 0.0M
2025-08-14 3,725.21 3,729.21 3,717.90 3,724.41 0.0M
2025-08-13 3,706.60 3,719.44 3,700.92 3,719.44 0.0M
2025-08-12 3,702.09 3,707.95 3,693.46 3,697.31 0.0M
2025-08-09 3,692.50 3,702.59 3,690.62 3,700.95 0.0M
2025-08-08 3,696.34 3,700.00 3,673.29 3,683.84 0.0M
2025-08-07 3,672.47 3,687.45 3,671.02 3,684.86 0.0M
2025-08-06 3,681.50 3,685.63 3,665.90 3,670.27 0.0M
2025-08-05 3,662.40 3,679.95 3,662.40 3,679.61 0.0M
2025-08-02 3,659.06 3,659.17 3,637.32 3,645.66 0.0M
2025-08-01 3,707.10 3,711.42 3,682.37 3,686.71 0.0M
2025-07-31 3,694.60 3,701.85 3,683.18 3,693.55 0.0M
2025-07-30 3,705.95 3,705.95 3,690.85 3,693.38 0.0M
2025-07-29 3,721.27 3,721.29 3,721.24 3,721.29 0.0M
2025-07-26 3,719.60 3,719.84 3,719.59 3,719.80 0.0M
2025-07-25 3,719.05 3,719.07 3,718.84 3,718.84 0.0M
2025-07-24 3,717.07 3,718.19 3,716.94 3,717.95 0.0M
2025-07-23 3,714.52 3,715.93 3,711.83 3,715.65 0.0M
2025-07-22 3,713.82 3,715.36 3,713.77 3,713.86 0.0M
2025-07-19 3,710.14 3,710.64 3,708.02 3,710.19 0.0M
2025-07-18 3,701.50 3,708.15 3,701.29 3,707.39 0.0M
2025-07-17 3,699.08 3,700.58 3,681.55 3,699.90 0.0M
2025-07-16 3,703.27 3,703.35 3,693.78 3,693.80 0.0M
2025-07-15 3,693.67 3,698.14 3,690.90 3,696.94 0.0M
2025-07-12 3,690.91 3,695.15 3,687.65 3,693.14 0.0M
2025-07-11 3,692.70 3,696.62 3,689.93 3,695.90 0.0M
2025-07-10 3,688.02 3,691.35 3,683.56 3,690.89 0.0M
2025-07-09 3,679.50 3,682.97 3,676.97 3,680.16 0.0M
2025-07-08 3,681.60 3,681.64 3,667.59 3,675.75 0.0M
2025-07-04 3,678.77 3,683.22 3,678.67 3,682.67 0.0M
2025-07-03 3,663.52 3,671.86 3,661.62 3,671.76 0.0M
2025-07-02 3,660.24 3,666.80 3,657.74 3,663.97 0.0M
2025-07-01 3,662.07 3,666.87 3,657.56 3,664.14 0.0M
2025-06-28 3,651.24 3,658.21 3,642.74 3,655.56 0.0M
2025-06-27 3,637.54 3,647.49 3,634.63 3,645.93 0.0M
2025-06-26 3,633.16 3,634.01 3,623.85 3,628.99 0.0M
2025-06-25 3,617.55 3,631.11 3,615.20 3,627.25 0.0M
2025-06-24 3,575.44 3,602.28 3,564.87 3,600.80 0.0M
2025-06-21 3,591.93 3,595.63 3,568.14 3,574.44 0.0M
2025-06-19 3,581.28 3,594.41 3,576.37 3,579.12 0.0M
2025-06-18 3,590.94 3,594.47 3,574.98 3,577.35 0.0M
2025-06-17 3,590.46 3,603.86 3,590.46 3,597.84 0.0M
2025-06-14 3,582.98 3,592.77 3,567.08 3,573.36 0.0M
2025-06-13 3,586.90 3,599.83 3,584.13 3,599.54 0.0M
2025-06-12 3,600.09 3,603.79 3,582.49 3,591.44 0.0M
2025-06-11 3,587.29 3,597.33 3,581.70 3,595.79 0.0M
2025-06-10 3,583.01 3,588.98 3,577.95 3,582.36 0.0M
2025-06-07 3,577.68 3,584.64 3,571.30 3,579.27 0.0M
2025-06-06 3,573.74 3,578.10 3,547.29 3,555.07 0.0M
2025-06-05 3,570.53 3,573.58 3,564.15 3,566.40 0.0M
2025-06-04 3,554.66 3,569.68 3,550.12 3,566.28 0.0M
2025-06-03 3,535.98 3,553.04 3,521.87 3,552.65 0.0M
2025-05-31 3,532.63 3,545.47 3,512.65 3,540.90 0.0M
2025-05-30 3,549.35 3,549.35 3,523.61 3,539.71 0.0M
2025-05-29 3,546.15 3,549.75 3,527.24 3,529.87 0.0M
2025-05-28 3,522.82 3,543.64 3,515.92 3,542.54 0.0M
2025-05-24 3,478.94 3,503.95 3,478.94 3,493.20 0.0M
2025-05-23 3,507.16 3,523.92 3,502.27 3,508.39 0.0M
2025-05-22 3,532.78 3,546.38 3,503.92 3,509.18 0.0M
2025-05-21 3,548.60 3,550.20 3,534.78 3,546.69 0.0M
2025-05-20 3,528.68 3,554.90 3,527.74 3,554.05 0.0M
2025-05-17 3,538.76 3,551.29 3,532.91 3,551.16 0.0M
2025-05-16 3,514.86 3,536.90 3,513.58 3,535.02 0.0M
2025-05-15 3,527.59 3,529.73 3,515.72 3,522.71 0.0M
2025-05-14 3,506.85 3,530.08 3,506.56 3,522.03 0.0M
2025-05-13 3,494.16 3,505.75 3,480.51 3,505.34 0.0M
2025-05-10 3,439.84 3,441.46 3,422.35 3,428.27 0.0M
2025-05-09 3,433.51 3,452.57 3,418.49 3,430.05 0.0M
2025-05-08 3,409.38 3,424.71 3,394.31 3,416.31 0.0M
2025-05-07 3,401.65 3,423.54 3,397.42 3,404.97 0.0M
2025-05-06 3,422.17 3,438.21 3,417.80 3,423.92 0.0M
2025-05-03 3,427.70 3,443.77 3,420.25 3,438.17 0.0M
2025-05-02 3,412.09 3,426.35 3,400.81 3,402.41 0.0M
2025-05-01 3,350.66 3,394.49 3,332.28 3,388.92 0.0M
2025-04-30 3,363.09 3,389.78 3,363.09 3,384.60 0.0M
2025-04-29 3,375.36 3,381.72 3,346.00 3,370.79 0.0M
2025-04-26 3,352.87 3,369.75 3,340.12 3,369.43 0.0M
2025-04-25 3,309.16 3,353.43 3,307.34 3,351.56 0.0M
2025-04-24 3,325.83 3,345.48 3,300.21 3,306.80 0.0M
2025-04-23 3,240.72 3,281.41 3,240.72 3,272.06 0.0M
2025-04-22 3,247.47 3,247.47 3,196.19 3,219.10 0.0M
2025-04-18 3,272.00 3,285.76 3,255.39 3,267.91 0.0M
2025-04-17 3,290.90 3,301.39 3,239.90 3,263.42 0.0M
2025-04-16 3,321.16 3,336.31 3,309.33 3,313.67 0.0M
2025-04-15 3,335.29 3,337.40 3,295.11 3,317.96 0.0M
2025-04-12 3,249.05 3,300.62 3,232.61 3,294.05 0.0M
2025-04-11 3,285.38 3,288.61 3,182.55 3,254.40 0.0M
2025-04-10 3,121.75 3,342.65 3,115.09 3,332.54 0.0M
2025-04-09 3,242.15 3,256.30 3,098.28 3,132.27 0.0M
2025-04-08 3,096.55 3,243.40 3,068.13 3,168.10 0.0M
2025-04-05 3,253.40 3,254.93 3,171.60 3,171.60 0.0M
2025-04-04 3,349.53 3,354.12 3,308.10 3,309.69 0.0M
2025-04-03 3,385.65 3,435.42 3,385.32 3,424.62 0.0M
2025-04-02 3,392.28 3,417.11 3,378.92 3,409.66 0.0M
2025-04-01 3,364.31 3,407.01 3,350.74 3,399.93 0.0M
2025-03-29 3,427.27 3,431.41 3,384.96 3,388.03 0.0M
2025-03-28 3,434.06 3,448.75 3,424.36 3,433.35 0.0M
2025-03-27 3,464.48 3,467.97 3,433.33 3,440.28 0.0M
2025-03-26 3,465.55 3,468.72 3,458.98 3,464.98 0.0M
2025-03-25 3,445.28 3,463.76 3,444.96 3,460.44 0.0M
2025-03-22 3,402.33 3,422.30 3,395.35 3,421.24 0.0M
2025-03-21 3,407.03 3,437.55 3,406.80 3,418.24 0.0M
2025-03-20 3,406.90 3,438.35 3,401.85 3,422.98 0.0M
2025-03-19 3,412.22 3,413.52 3,391.52 3,398.74 0.0M
2025-03-18 3,404.45 3,432.69 3,404.45 3,422.27 0.0M
2025-03-15 3,380.08 3,408.54 3,377.91 3,406.02 0.0M
2025-03-14 3,383.65 3,389.21 3,351.26 3,359.25 0.0M
2025-03-13 3,398.52 3,403.52 3,366.39 3,388.71 0.0M
2025-03-12 3,388.48 3,400.31 3,358.23 3,375.71 0.0M
2025-03-11 3,420.23 3,424.92 3,372.48 3,392.05 0.0M
2025-03-08 3,433.04 3,453.31 3,409.73 3,449.37 0.0M
2025-03-07 3,446.78 3,461.94 3,426.00 3,436.20 0.0M
2025-03-06 3,453.10 3,479.75 3,438.06 3,473.69 0.0M
2025-03-05 3,457.21 3,481.03 3,431.92 3,451.00 0.0M
2025-03-04 3,512.24 3,517.00 3,460.10 3,473.93 0.0M
2025-03-01 3,477.27 3,508.10 3,469.16 3,506.49 0.0M
2025-02-28 3,517.54 3,519.25 3,477.30 3,477.34 0.0M
2025-02-27 3,510.21 3,523.00 3,499.87 3,507.43 0.0M
2025-02-26 3,514.35 3,516.47 3,491.62 3,506.83 0.0M
2025-02-25 3,528.25 3,530.56 3,510.98 3,514.10 0.0M
2025-02-22 3,545.29 3,546.14 3,518.88 3,520.97 0.0M
2025-02-21 3,548.48 3,548.48 3,537.35 3,546.70 0.0M
2025-02-20 3,544.26 3,551.74 3,543.04 3,551.28 0.0M
2025-02-19 3,544.95 3,547.33 3,540.25 3,547.33 0.0M
2025-02-15 3,542.78 3,544.10 3,539.99 3,541.82 0.0M
2025-02-14 3,529.81 3,541.52 3,526.47 3,541.04 0.0M
2025-02-13 3,515.20 3,529.35 3,514.32 3,526.74 0.0M
2025-02-12 3,525.01 3,531.87 3,524.55 3,529.66 0.0M
2025-02-11 3,526.41 3,530.45 3,523.49 3,528.71 0.0M
2025-02-08 3,532.76 3,535.36 3,515.65 3,517.62 0.0M
2025-02-07 3,528.11 3,530.69 3,521.66 3,530.58 0.0M
2025-02-06 3,515.24 3,524.80 3,509.98 3,524.75 0.0M
2025-02-05 3,506.19 3,518.96 3,505.39 3,518.19 0.0M
2025-02-04 3,491.07 3,512.04 3,483.70 3,504.63 0.0M
2025-02-01 3,529.39 3,533.48 3,512.66 3,516.35 0.0M
2025-01-31 3,520.62 3,526.75 3,513.14 3,522.64 0.0M
2025-01-30 3,518.22 3,520.11 3,508.25 3,515.22 0.0M
2025-01-29 3,510.68 3,522.20 3,501.60 3,520.62 0.0M
2025-01-28 3,495.10 3,507.41 3,495.10 3,506.72 0.0M
2025-01-25 3,530.30 3,531.35 3,524.13 3,526.87 0.0M
2025-01-24 3,520.89 3,529.47 3,520.89 3,529.35 0.0M
2025-01-23 3,521.35 3,525.16 3,521.06 3,522.37 0.0M
2025-01-22 3,508.20 3,515.55 3,503.89 3,514.85 0.0M
2025-01-18 3,498.76 3,503.91 3,495.42 3,499.49 0.0M
2025-01-17 3,489.59 3,492.06 3,482.48 3,484.21 0.0M
2025-01-16 3,478.92 3,490.15 3,476.26 3,487.06 0.0M
2025-01-15 3,457.43 3,461.06 3,440.45 3,453.75 0.0M
2025-01-14 3,430.08 3,451.44 3,429.00 3,450.47 0.0M
2025-01-11 3,460.51 3,460.85 3,439.90 3,446.17 0.0M
2025-01-09 3,468.24 3,476.11 3,458.73 3,472.77 0.0M
2025-01-08 3,495.10 3,495.48 3,464.05 3,470.41 0.0M
2025-01-07 3,492.12 3,499.45 3,484.04 3,488.72 0.0M
2025-01-04 3,466.91 3,480.99 3,463.81 3,479.39 0.0M
2025-01-03 3,470.71 3,475.72 3,443.75 3,457.34 0.0M
2025-01-01 3,471.89 3,473.86 3,456.48 3,461.06 0.0M