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
2021-12-31 2,609.45 2,609.45 2,609.45 2,609.45 0.0M
2021-12-30 2,610.50 2,610.50 2,610.50 2,610.50 0.0M
2021-12-29 2,608.80 2,608.80 2,608.80 2,608.80 0.0M
2021-12-28 2,607.41 2,607.41 2,607.41 2,607.41 0.0M
2021-12-24 2,594.39 2,594.39 2,594.39 2,594.39 0.0M
2021-12-23 2,588.40 2,588.40 2,588.40 2,588.40 0.0M
2021-12-22 2,575.85 2,575.85 2,575.85 2,575.85 0.0M
2021-12-21 2,558.60 2,558.60 2,558.60 2,558.60 0.0M
2021-12-18 2,567.96 2,567.96 2,567.96 2,567.96 0.0M
2021-12-17 2,579.68 2,579.68 2,579.68 2,579.68 0.0M
2021-12-16 2,588.78 2,588.78 2,588.78 2,588.78 0.0M
2021-12-15 2,568.99 2,568.99 2,568.99 2,568.99 0.0M
2021-12-14 2,578.29 2,578.29 2,578.29 2,578.29 0.0M
2021-12-11 2,588.87 2,588.87 2,588.87 2,588.87 0.0M
2021-12-10 2,577.00 2,577.00 2,577.00 2,577.00 0.0M
2021-12-09 2,584.93 2,584.93 2,584.93 2,584.93 0.0M
2021-12-08 2,581.06 2,581.06 2,581.06 2,581.06 0.0M
2021-12-07 2,552.52 2,552.52 2,552.52 2,552.52 0.0M
2021-12-04 2,532.30 2,532.30 2,532.30 2,532.30 0.0M
2021-12-03 2,547.86 2,547.86 2,547.86 2,547.86 0.0M
2021-12-02 2,531.18 2,531.18 2,531.18 2,531.18 0.0M
2021-12-01 2,550.62 2,550.62 2,550.62 2,550.62 0.0M
2021-11-30 2,572.12 2,572.12 2,572.12 2,572.12 0.0M
2021-11-27 2,545.11 2,545.11 2,545.11 2,545.11 0.0M
2021-11-25 2,584.65 2,584.65 2,584.65 2,584.65 0.0M
2021-11-24 2,579.52 2,579.52 2,579.52 2,579.52 0.0M
2021-11-23 2,579.67 2,579.67 2,579.67 2,579.67 0.0M
2021-11-20 2,583.38 2,583.38 2,583.38 2,583.38 0.0M
2021-11-19 2,583.22 2,583.22 2,583.22 2,583.22 0.0M
2021-11-18 2,581.25 2,581.25 2,581.25 2,581.25 0.0M
2021-11-17 2,585.93 2,585.93 2,585.93 2,585.93 0.0M
2021-11-16 2,583.92 2,583.92 2,583.92 2,583.92 0.0M
2021-11-13 2,583.73 2,583.73 2,583.73 2,583.73 0.0M
2021-11-12 2,575.73 2,575.73 2,575.73 2,575.73 0.0M
2021-11-11 2,572.94 2,572.94 2,572.94 2,572.94 0.0M
2021-11-10 2,579.69 2,579.69 2,579.69 2,579.69 0.0M
2021-11-09 2,583.36 2,583.36 2,583.36 2,583.36 0.0M
2021-11-06 2,582.12 2,582.12 2,582.12 2,582.12 0.0M
2021-11-05 2,582.31 2,582.31 2,582.31 2,582.31 0.0M
2021-11-04 2,579.27 2,579.27 2,579.27 2,579.27 0.0M
2021-11-03 2,571.84 2,571.84 2,571.84 2,571.84 0.0M
2021-11-02 2,567.87 2,567.87 2,567.87 2,567.87 0.0M
2021-10-30 2,566.44 2,566.44 2,566.44 2,566.44 0.0M
2021-10-29 2,561.89 2,561.89 2,561.89 2,561.89 0.0M
2021-10-28 2,553.53 2,553.53 2,553.53 2,553.53 0.0M
2021-10-27 2,559.73 2,559.73 2,559.73 2,559.73 0.0M
2021-10-26 2,559.29 2,559.29 2,559.29 2,559.29 0.0M
2021-10-23 2,551.29 2,551.29 2,551.29 2,551.29 0.0M
2021-10-22 2,553.14 2,553.14 2,553.14 2,553.14 0.0M
2021-10-21 2,548.94 2,548.94 2,548.94 2,548.94 0.0M
2021-10-20 2,545.53 2,545.53 2,545.53 2,545.53 0.0M
2021-10-19 2,534.73 2,534.73 2,534.73 2,534.73 0.0M
2021-10-16 2,531.49 2,531.49 2,531.49 2,531.49 0.0M
2021-10-15 2,522.78 2,522.78 2,522.78 2,522.78 0.0M
2021-10-14 2,498.95 2,498.95 2,498.95 2,498.95 0.0M
2021-10-13 2,491.14 2,491.14 2,491.14 2,491.14 0.0M
2021-10-12 2,495.25 2,495.25 2,495.25 2,495.25 0.0M
2021-10-09 2,503.26 2,503.26 2,503.26 2,503.26 0.0M
2021-10-08 2,505.69 2,505.69 2,505.69 2,505.69 0.0M
2021-10-07 2,493.76 2,493.76 2,493.76 2,493.76 0.0M
2021-10-06 2,488.01 2,488.01 2,488.01 2,488.01 0.0M
2021-10-05 2,474.16 2,474.16 2,474.16 2,474.16 0.0M
2021-10-02 2,490.49 2,490.49 2,490.49 2,490.49 0.0M
2021-10-01 2,476.66 2,476.66 2,476.66 2,476.66 0.0M
2021-09-30 2,492.01 2,492.01 2,492.01 2,492.01 0.0M
2021-09-29 2,488.63 2,488.63 2,488.63 2,488.63 0.0M
2021-09-28 2,516.55 2,516.55 2,516.55 2,516.55 0.0M
2021-09-25 2,521.37 2,521.37 2,521.37 2,521.37 0.0M
2021-09-24 2,518.69 2,518.69 2,518.69 2,518.69 0.0M
2021-09-23 2,502.69 2,502.69 2,502.69 2,502.69 0.0M
2021-09-22 2,482.50 2,482.50 2,482.50 2,482.50 0.0M
2021-09-21 2,482.64 2,482.64 2,482.64 2,482.64 0.0M
2021-09-18 2,507.23 2,507.23 2,507.23 2,507.23 0.0M
2021-09-17 2,520.74 2,520.74 2,520.74 2,520.74 0.0M
2021-09-16 2,523.46 2,523.46 2,523.46 2,523.46 0.0M
2021-09-15 2,514.00 2,514.00 2,514.00 2,514.00 0.0M
2021-09-14 2,519.75 2,519.75 2,519.75 2,519.75 0.0M
2021-09-11 2,515.12 2,515.12 2,515.12 2,515.12 0.0M
2021-09-10 2,523.41 2,523.41 2,523.41 2,523.41 0.0M
2021-09-09 2,529.28 2,529.28 2,529.28 2,529.28 0.0M
2021-09-08 2,530.68 2,530.68 2,530.68 2,530.68 0.0M
2021-09-04 2,536.95 2,536.95 2,536.95 2,536.95 0.0M
2021-09-03 2,537.38 2,537.38 2,537.38 2,537.38 0.0M
2021-09-02 2,535.80 2,535.80 2,535.80 2,535.80 0.0M
2021-09-01 2,535.39 2,535.39 2,535.39 2,535.39 0.0M
2021-08-31 2,536.21 2,536.21 2,536.21 2,536.21 0.0M
2021-08-28 2,530.87 2,530.87 2,530.87 2,530.87 0.0M
2021-08-27 2,519.69 2,519.69 2,519.69 2,519.69 0.0M
2021-08-26 2,526.91 2,526.91 2,526.91 2,526.91 0.0M
2021-08-25 2,522.94 2,522.94 2,522.94 2,522.94 0.0M
2021-08-24 2,523.10 2,523.10 2,523.10 2,523.10 0.0M
2021-08-21 2,508.81 2,508.81 2,508.81 2,508.81 0.0M
2021-08-20 2,498.38 2,498.38 2,498.38 2,498.38 0.0M
2021-08-19 2,495.16 2,495.16 2,495.16 2,495.16 0.0M
2021-08-18 2,510.77 2,510.77 2,510.77 2,510.77 0.0M
2021-08-17 2,521.47 2,521.47 2,521.47 2,521.47 0.0M
2021-08-14 2,519.01 2,519.01 2,519.01 2,519.01 0.0M
2021-08-13 2,516.90 2,516.90 2,516.90 2,516.90 0.0M
2021-08-12 2,512.54 2,512.54 2,512.54 2,512.54 0.0M
2021-08-11 2,508.80 2,508.80 2,508.80 2,508.80 0.0M
2021-08-10 2,508.51 2,508.51 2,508.51 2,508.51 0.0M
2021-08-07 2,511.10 2,511.10 2,511.10 2,511.10 0.0M
2021-08-06 2,506.81 2,506.81 2,506.81 2,506.81 0.0M
2021-08-05 2,499.31 2,499.31 2,499.31 2,499.31 0.0M
2021-08-04 2,502.80 2,502.80 2,502.80 2,502.80 0.0M
2021-08-03 2,494.20 2,494.20 2,494.20 2,494.20 0.0M
2021-07-31 2,497.97 2,497.97 2,497.97 2,497.97 0.0M
2021-07-30 2,500.81 2,500.81 2,500.81 2,500.81 0.0M
2021-07-29 2,495.61 2,495.61 2,495.61 2,495.61 0.0M
2021-07-28 2,508.93 2,508.93 2,508.93 2,508.93 0.0M
2021-07-27 2,508.90 2,508.90 2,508.90 2,508.90 0.0M
2021-07-24 2,508.95 2,508.95 2,508.95 2,508.95 0.0M
2021-07-23 2,508.89 2,508.89 2,508.89 2,508.89 0.0M
2021-07-22 2,508.92 2,508.92 2,508.92 2,508.92 0.0M
2021-07-21 2,508.90 2,508.90 2,508.90 2,508.90 0.0M
2021-07-20 2,508.54 2,508.54 2,508.54 2,508.54 0.0M
2021-07-17 2,508.65 2,508.65 2,508.65 2,508.65 0.0M
2021-07-16 2,508.85 2,508.85 2,508.85 2,508.85 0.0M
2021-07-15 2,508.70 2,508.70 2,508.70 2,508.70 0.0M
2021-07-14 2,508.64 2,508.64 2,508.64 2,508.64 0.0M
2021-07-13 2,508.78 2,508.78 2,508.78 2,508.78 0.0M
2021-07-10 2,508.50 2,508.50 2,508.50 2,508.50 0.0M
2021-07-09 2,507.94 2,507.94 2,507.94 2,507.94 0.0M
2021-07-08 2,508.44 2,508.44 2,508.44 2,508.44 0.0M
2021-07-07 2,508.18 2,508.18 2,508.18 2,508.18 0.0M
2021-07-03 2,508.14 2,508.14 2,508.14 2,508.14 0.0M
2021-07-02 2,507.88 2,507.88 2,507.88 2,507.88 0.0M
2021-07-01 2,507.42 2,507.42 2,507.42 2,507.42 0.0M
2021-06-30 2,507.34 2,507.34 2,507.34 2,507.34 0.0M
2021-06-29 2,507.54 2,507.54 2,507.54 2,507.54 0.0M
2021-06-26 2,506.97 2,506.97 2,506.97 2,506.97 0.0M
2021-06-25 2,506.79 2,506.79 2,506.79 2,506.79 0.0M
2021-06-24 2,506.01 2,506.01 2,506.01 2,506.01 0.0M
2021-06-23 2,505.94 2,505.94 2,505.94 2,505.94 0.0M
2021-06-22 2,505.31 2,505.31 2,505.31 2,505.31 0.0M
2021-06-19 2,503.03 2,503.03 2,503.03 2,503.03 0.0M
2021-06-18 2,504.66 2,504.66 2,504.66 2,504.66 0.0M
2021-06-17 2,504.11 2,504.11 2,504.11 2,504.11 0.0M
2021-06-16 2,504.64 2,504.64 2,504.64 2,504.64 0.0M
2021-06-15 2,505.07 2,505.07 2,505.07 2,505.07 0.0M
2021-06-12 2,504.65 2,504.65 2,504.65 2,504.65 0.0M
2021-06-11 2,504.36 2,504.36 2,504.36 2,504.36 0.0M
2021-06-10 2,502.84 2,502.84 2,502.84 2,502.84 0.0M
2021-06-09 2,503.07 2,503.07 2,503.07 2,503.07 0.0M
2021-06-08 2,503.59 2,503.59 2,503.59 2,503.59 0.0M
2021-06-05 2,502.94 2,502.94 2,502.94 2,502.94 0.0M
2021-06-04 2,500.74 2,500.74 2,500.74 2,500.74 0.0M
2021-06-03 2,501.31 2,501.31 2,501.31 2,501.31 0.0M
2021-06-02 2,500.94 2,500.94 2,500.94 2,500.94 0.0M
2021-05-29 2,500.70 2,500.70 2,500.70 2,500.70 0.0M
2021-05-28 2,500.91 2,500.91 2,500.91 2,500.91 0.0M
2021-05-27 2,499.47 2,499.47 2,499.47 2,499.47 0.0M
2021-05-26 2,496.25 2,496.25 2,496.25 2,496.25 0.0M
2021-05-25 2,497.35 2,497.35 2,497.35 2,497.35 0.0M
2021-05-22 2,492.89 2,492.89 2,492.89 2,492.89 0.0M
2021-05-21 2,492.58 2,492.58 2,492.58 2,492.58 0.0M
2021-05-20 2,488.22 2,488.22 2,488.22 2,488.22 0.0M
2021-05-19 2,490.15 2,490.15 2,490.15 2,490.15 0.0M
2021-05-18 2,493.67 2,493.67 2,493.67 2,493.67 0.0M
2021-05-15 2,493.77 2,493.77 2,493.77 2,493.77 0.0M
2021-05-14 2,486.50 2,486.50 2,486.50 2,486.50 0.0M
2021-05-13 2,476.79 2,476.79 2,476.79 2,476.79 0.0M
2021-05-12 2,489.23 2,489.23 2,489.23 2,489.23 0.0M
2021-05-11 2,492.78 2,492.78 2,492.78 2,492.78 0.0M
2021-05-08 2,495.62 2,495.62 2,495.62 2,495.62 0.0M
2021-05-07 2,493.13 2,493.13 2,493.13 2,493.13 0.0M
2021-05-06 2,491.49 2,491.49 2,491.49 2,491.49 0.0M
2021-05-05 2,490.20 2,490.20 2,490.20 2,490.20 0.0M
2021-05-04 2,492.97 2,492.97 2,492.97 2,492.97 0.0M
2021-05-01 2,491.49 2,491.49 2,491.49 2,491.49 0.0M
2021-04-30 2,493.07 2,493.07 2,493.07 2,493.07 0.0M
2021-04-29 2,492.68 2,492.68 2,492.68 2,492.68 0.0M
2021-04-28 2,491.42 2,491.42 2,491.42 2,491.42 0.0M
2021-04-27 2,490.85 2,490.85 2,490.85 2,490.85 0.0M
2021-04-24 2,489.64 2,489.64 2,489.64 2,489.64 0.0M
2021-04-23 2,486.24 2,486.24 2,486.24 2,486.24 0.0M
2021-04-22 2,489.38 2,489.38 2,489.38 2,489.38 0.0M
2021-04-21 2,485.34 2,485.34 2,485.34 2,485.34 0.0M
2021-04-20 2,488.52 2,488.52 2,488.52 2,488.52 0.0M
2021-04-17 2,491.24 2,491.24 2,491.24 2,491.24 0.0M
2021-04-16 2,489.37 2,489.37 2,489.37 2,489.37 0.0M
2021-04-15 2,487.57 2,487.57 2,487.57 2,487.57 0.0M
2021-04-14 2,488.22 2,488.22 2,488.22 2,488.22 0.0M
2021-04-13 2,486.88 2,486.88 2,486.88 2,486.88 0.0M
2021-04-10 2,486.13 2,486.13 2,486.13 2,486.13 0.0M
2021-04-09 2,484.48 2,484.48 2,484.48 2,484.48 0.0M
2021-04-08 2,483.60 2,483.60 2,483.60 2,483.60 0.0M
2021-04-07 2,482.40 2,482.40 2,482.40 2,482.40 0.0M
2021-04-06 2,482.88 2,482.88 2,482.88 2,482.88 0.0M
2021-04-02 2,478.55 2,478.55 2,478.55 2,478.55 0.0M
2021-04-01 2,473.33 2,473.33 2,473.33 2,473.33 0.0M
2021-03-31 2,469.52 2,469.52 2,469.52 2,469.52 0.0M
2021-03-30 2,468.33 2,468.33 2,468.33 2,468.33 0.0M
2021-03-27 2,470.11 2,470.11 2,470.11 2,470.11 0.0M
2021-03-26 2,462.14 2,462.14 2,462.14 2,462.14 0.0M
2021-03-25 2,457.67 2,457.67 2,457.67 2,457.67 0.0M
2021-03-24 2,461.15 2,461.15 2,461.15 2,461.15 0.0M
2021-03-23 2,463.91 2,463.91 2,463.91 2,463.91 0.0M
2021-03-20 2,455.89 2,455.89 2,455.89 2,455.89 0.0M
2021-03-19 2,455.34 2,455.34 2,455.34 2,455.34 0.0M
2021-03-18 2,462.92 2,462.92 2,462.92 2,462.92 0.0M
2021-03-17 2,460.19 2,460.19 2,460.19 2,460.19 0.0M
2021-03-16 2,459.21 2,459.21 2,459.21 2,459.21 0.0M
2021-03-13 2,454.50 2,454.50 2,454.50 2,454.50 0.0M
2021-03-12 2,452.26 2,452.26 2,452.26 2,452.26 0.0M
2021-03-11 2,447.19 2,447.19 2,447.19 2,447.19 0.0M
2021-03-10 2,441.76 2,441.76 2,441.76 2,441.76 0.0M
2021-03-09 2,435.67 2,435.67 2,435.67 2,435.67 0.0M
2021-03-06 2,435.64 2,435.64 2,435.64 2,435.64 0.0M
2021-03-05 2,419.78 2,419.78 2,419.78 2,419.78 0.0M
2021-03-04 2,428.06 2,428.06 2,428.06 2,428.06 0.0M
2021-03-03 2,438.85 2,438.85 2,438.85 2,438.85 0.0M
2021-03-02 2,442.26 2,442.26 2,442.26 2,442.26 0.0M
2021-02-27 2,420.66 2,420.66 2,420.66 2,420.66 0.0M
2021-02-26 2,421.98 2,421.98 2,421.98 2,421.98 0.0M
2021-02-25 2,443.85 2,443.85 2,443.85 2,443.85 0.0M
2021-02-24 2,433.91 2,433.91 2,433.91 2,433.91 0.0M
2021-02-23 2,431.86 2,431.86 2,431.86 2,431.86 0.0M
2021-02-20 2,436.82 2,436.82 2,436.82 2,436.82 0.0M
2021-02-19 2,436.51 2,436.51 2,436.51 2,436.51 0.0M
2021-02-18 2,437.79 2,437.79 2,437.79 2,437.79 0.0M
2021-02-17 2,437.04 2,437.04 2,437.04 2,437.04 0.0M
2021-02-13 2,438.86 2,438.86 2,438.86 2,438.86 0.0M
2021-02-12 2,434.30 2,434.30 2,434.30 2,434.30 0.0M
2021-02-11 2,433.49 2,433.49 2,433.49 2,433.49 0.0M
2021-02-10 2,434.56 2,434.56 2,434.56 2,434.56 0.0M
2021-02-09 2,435.19 2,435.19 2,435.19 2,435.19 0.0M
2021-02-06 2,431.14 2,431.14 2,431.14 2,431.14 0.0M
2021-02-05 2,429.41 2,429.41 2,429.41 2,429.41 0.0M
2021-02-04 2,423.73 2,423.73 2,423.73 2,423.73 0.0M
2021-02-03 2,417.84 2,417.84 2,417.84 2,417.84 0.0M
2021-02-02 2,399.25 2,399.25 2,399.25 2,399.25 0.0M
2021-01-30 2,386.74 2,386.74 2,386.74 2,386.74 0.0M
2021-01-29 2,403.71 2,403.71 2,403.71 2,403.71 0.0M
2021-01-28 2,380.45 2,380.45 2,380.45 2,380.45 0.0M
2021-01-27 2,423.79 2,423.79 2,423.79 2,423.79 0.0M
2021-01-26 2,424.81 2,424.81 2,424.81 2,424.81 0.0M
2021-01-23 2,425.11 2,425.11 2,425.11 2,425.11 0.0M
2021-01-22 2,427.13 2,427.13 2,427.13 2,427.13 0.0M
2021-01-21 2,427.55 2,427.55 2,427.55 2,427.55 0.0M
2021-01-20 2,417.60 2,417.60 2,417.60 2,417.60 0.0M
2021-01-16 2,409.77 2,409.77 2,409.77 2,409.77 0.0M
2021-01-15 2,418.44 2,418.44 2,418.44 2,418.44 0.0M
2021-01-14 2,420.94 2,420.94 2,420.94 2,420.94 0.0M
2021-01-13 2,417.97 2,417.97 2,417.97 2,417.97 0.0M
2021-01-12 2,416.14 2,416.14 2,416.14 2,416.14 0.0M
2021-01-09 2,423.24 2,423.24 2,423.24 2,423.24 0.0M
2021-01-08 2,420.78 2,420.78 2,420.78 2,420.78 0.0M
2021-01-07 2,408.92 2,408.92 2,408.92 2,408.92 0.0M
2021-01-06 2,403.60 2,403.60 2,403.60 2,403.60 0.0M
2021-01-05 2,396.03 2,396.03 2,396.03 2,396.03 0.0M
2021-01-01 2,410.35 2,410.35 2,410.35 2,410.35 0.0M