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
2023-12-30 2,985.72 2,985.72 2,985.72 2,985.72 0.0M
2023-12-29 2,992.51 2,992.51 2,992.51 2,992.51 0.0M
2023-12-28 2,991.94 2,991.94 2,991.94 2,991.94 0.0M
2023-12-27 2,987.26 2,987.26 2,987.26 2,987.26 0.0M
2023-12-23 2,975.27 2,975.27 2,975.27 2,975.27 0.0M
2023-12-22 2,973.27 2,973.27 2,973.27 2,973.27 0.0M
2023-12-21 2,952.69 2,952.69 2,952.69 2,952.69 0.0M
2023-12-20 2,981.73 2,981.73 2,981.73 2,981.73 0.0M
2023-12-19 2,972.06 2,972.06 2,972.06 2,972.06 0.0M
2023-12-16 2,963.74 2,963.74 2,963.74 2,963.74 0.0M
2023-12-15 2,962.84 2,962.84 2,962.84 2,962.84 0.0M
2023-12-14 2,959.83 2,959.83 2,959.83 2,959.83 0.0M
2023-12-13 2,934.29 2,934.29 2,934.29 2,934.29 0.0M
2023-12-12 2,923.64 2,923.64 2,923.64 2,923.64 0.0M
2023-12-09 2,914.43 2,914.43 2,914.43 2,914.43 0.0M
2023-12-08 2,904.55 2,904.55 2,904.55 2,904.55 0.0M
2023-12-07 2,890.60 2,890.60 2,890.60 2,890.60 0.0M
2023-12-06 2,898.65 2,898.65 2,898.65 2,898.65 0.0M
2023-12-05 2,896.99 2,896.99 2,896.99 2,896.99 0.0M
2023-12-02 2,907.95 2,907.95 2,907.95 2,907.95 0.0M
2023-12-01 2,895.72 2,895.72 2,895.72 2,895.72 0.0M
2023-11-30 2,890.65 2,890.65 2,890.65 2,890.65 0.0M
2023-11-29 2,891.38 2,891.38 2,891.38 2,891.38 0.0M
2023-11-28 2,888.93 2,888.93 2,888.93 2,888.93 0.0M
2023-11-25 2,891.40 2,891.40 2,891.40 2,891.40 0.0M
2023-11-23 2,889.32 2,889.32 2,889.32 2,889.32 0.0M
2023-11-22 2,880.26 2,880.26 2,880.26 2,880.26 0.0M
2023-11-21 2,885.10 2,885.10 2,885.10 2,885.10 0.0M
2023-11-18 2,869.44 2,869.44 2,869.44 2,869.44 0.0M
2023-11-17 2,867.66 2,867.66 2,867.66 2,867.66 0.0M
2023-11-16 2,862.71 2,862.71 2,862.71 2,862.71 0.0M
2023-11-15 2,862.63 2,862.63 2,862.63 2,862.63 0.0M
2023-11-14 2,826.55 2,826.55 2,826.55 2,826.55 0.0M
2023-11-11 2,827.38 2,827.38 2,827.38 2,827.38 0.0M
2023-11-10 2,798.28 2,798.28 2,798.28 2,798.28 0.0M
2023-11-09 2,810.56 2,810.56 2,810.56 2,810.56 0.0M
2023-11-08 2,810.04 2,810.04 2,810.04 2,810.04 0.0M
2023-11-07 2,803.79 2,803.79 2,803.79 2,803.79 0.0M
2023-11-04 2,800.87 2,800.87 2,800.87 2,800.87 0.0M
2023-11-03 2,782.25 2,782.25 2,782.25 2,782.25 0.0M
2023-11-02 2,748.51 2,748.51 2,748.51 2,748.51 0.0M
2023-11-01 2,727.22 2,727.22 2,727.22 2,727.22 0.0M
2023-10-31 2,718.06 2,718.06 2,718.06 2,718.06 0.0M
2023-10-28 2,694.39 2,694.39 2,694.39 2,694.39 0.0M
2023-10-27 2,706.34 2,706.34 2,706.34 2,706.34 0.0M
2023-10-26 2,726.36 2,726.36 2,726.36 2,726.36 0.0M
2023-10-25 2,751.73 2,751.73 2,751.73 2,751.73 0.0M
2023-10-24 2,739.25 2,739.25 2,739.25 2,739.25 0.0M
2023-10-21 2,735.35 2,735.35 2,735.35 2,735.35 0.0M
2023-10-20 2,756.27 2,756.27 2,756.27 2,756.27 0.0M
2023-10-19 2,780.88 2,780.88 2,780.88 2,780.88 0.0M
2023-10-18 2,802.23 2,802.23 2,802.23 2,802.23 0.0M
2023-10-17 2,805.13 2,805.13 2,805.13 2,805.13 0.0M
2023-10-14 2,779.95 2,779.95 2,779.95 2,779.95 0.0M
2023-10-13 2,794.24 2,794.24 2,794.24 2,794.24 0.0M
2023-10-12 2,808.78 2,808.78 2,808.78 2,808.78 0.0M
2023-10-11 2,797.10 2,797.10 2,797.10 2,797.10 0.0M
2023-10-10 2,787.06 2,787.06 2,787.06 2,787.06 0.0M
2023-10-07 2,776.67 2,776.67 2,776.67 2,776.67 0.0M
2023-10-06 2,751.06 2,751.06 2,751.06 2,751.06 0.0M
2023-10-05 2,753.02 2,753.02 2,753.02 2,753.02 0.0M
2023-10-04 2,741.88 2,741.88 2,741.88 2,741.88 0.0M
2023-10-03 2,767.13 2,767.13 2,767.13 2,767.13 0.0M
2023-09-30 2,766.76 2,766.76 2,766.76 2,766.76 0.0M
2023-09-29 2,769.56 2,769.56 2,769.56 2,769.56 0.0M
2023-09-28 2,762.13 2,762.13 2,762.13 2,762.13 0.0M
2023-09-27 2,760.57 2,760.57 2,760.57 2,760.57 0.0M
2023-09-26 2,787.01 2,787.01 2,787.01 2,787.01 0.0M
2023-09-23 2,779.83 2,779.83 2,779.83 2,779.83 0.0M
2023-09-22 2,781.20 2,781.20 2,781.20 2,781.20 0.0M
2023-09-21 2,812.36 2,812.36 2,812.36 2,812.36 0.0M
2023-09-20 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2023-09-19 2,835.85 2,835.85 2,835.85 2,835.85 0.0M
2023-09-16 2,833.41 2,833.41 2,833.41 2,833.41 0.0M
2023-09-15 2,857.08 2,857.08 2,857.08 2,857.08 0.0M
2023-09-14 2,839.45 2,839.45 2,839.45 2,839.45 0.0M
2023-09-13 2,837.31 2,837.31 2,837.31 2,837.31 0.0M
2023-09-12 2,846.50 2,846.50 2,846.50 2,846.50 0.0M
2023-09-09 2,834.84 2,834.84 2,834.84 2,834.84 0.0M
2023-09-08 2,830.21 2,830.21 2,830.21 2,830.21 0.0M
2023-09-07 2,835.42 2,835.42 2,835.42 2,835.42 0.0M
2023-09-06 2,848.04 2,848.04 2,848.04 2,848.04 0.0M
2023-09-02 2,853.16 2,853.16 2,853.16 2,853.16 0.0M
2023-09-01 2,851.27 2,851.27 2,851.27 2,851.27 0.0M
2023-08-31 2,854.08 2,854.08 2,854.08 2,854.08 0.0M
2023-08-30 2,846.68 2,846.68 2,846.68 2,846.68 0.0M
2023-08-29 2,818.07 2,818.07 2,818.07 2,818.07 0.0M
2023-08-26 2,807.24 2,807.24 2,807.24 2,807.24 0.0M
2023-08-25 2,791.26 2,791.26 2,791.26 2,791.26 0.0M
2023-08-24 2,817.53 2,817.53 2,817.53 2,817.53 0.0M
2023-08-23 2,796.34 2,796.34 2,796.34 2,796.34 0.0M
2023-08-22 2,799.61 2,799.61 2,799.61 2,799.61 0.0M
2023-08-19 2,787.21 2,787.21 2,787.21 2,787.21 0.0M
2023-08-18 2,785.64 2,785.64 2,785.64 2,785.64 0.0M
2023-08-17 2,802.79 2,802.79 2,802.79 2,802.79 0.0M
2023-08-16 2,815.22 2,815.22 2,815.22 2,815.22 0.0M
2023-08-15 2,837.70 2,837.70 2,837.70 2,837.70 0.0M
2023-08-12 2,826.95 2,826.95 2,826.95 2,826.95 0.0M
2023-08-11 2,825.94 2,825.94 2,825.94 2,825.94 0.0M
2023-08-10 2,828.45 2,828.45 2,828.45 2,828.45 0.0M
2023-08-09 2,836.88 2,836.88 2,836.88 2,836.88 0.0M
2023-08-08 2,846.13 2,846.13 2,846.13 2,846.13 0.0M
2023-08-05 2,829.36 2,829.36 2,829.36 2,829.36 0.0M
2023-08-04 2,842.88 2,842.88 2,842.88 2,842.88 0.0M
2023-08-03 2,843.32 2,843.32 2,843.32 2,843.32 0.0M
2023-08-02 2,867.48 2,867.48 2,867.48 2,867.48 0.0M
2023-08-01 2,873.75 2,873.75 2,873.75 2,873.75 0.0M
2023-07-29 2,869.11 2,869.11 2,869.11 2,869.11 0.0M
2023-07-28 2,853.84 2,853.84 2,853.84 2,853.84 0.0M
2023-07-27 2,879.03 2,879.03 2,879.03 2,879.03 0.0M
2023-07-26 2,880.46 2,880.46 2,880.46 2,880.46 0.0M
2023-07-25 2,869.89 2,869.89 2,869.89 2,869.89 0.0M
2023-07-22 2,857.62 2,857.62 2,857.62 2,857.62 0.0M
2023-07-21 2,856.64 2,856.64 2,856.64 2,856.64 0.0M
2023-07-20 2,871.38 2,871.38 2,871.38 2,871.38 0.0M
2023-07-19 2,864.77 2,864.77 2,864.77 2,864.77 0.0M
2023-07-18 2,846.23 2,846.23 2,846.23 2,846.23 0.0M
2023-07-15 2,837.54 2,837.54 2,837.54 2,837.54 0.0M
2023-07-14 2,838.75 2,838.75 2,838.75 2,838.75 0.0M
2023-07-13 2,821.67 2,821.67 2,821.67 2,821.67 0.0M
2023-07-12 2,797.80 2,797.80 2,797.80 2,797.80 0.0M
2023-07-11 2,782.55 2,782.55 2,782.55 2,782.55 0.0M
2023-07-08 2,777.60 2,777.60 2,777.60 2,777.60 0.0M
2023-07-07 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2023-07-06 2,803.57 2,803.57 2,803.57 2,803.57 0.0M
2023-07-04 2,809.11 2,809.11 2,809.11 2,809.11 0.0M
2023-07-01 2,800.76 2,800.76 2,800.76 2,800.76 0.0M
2023-06-30 2,773.92 2,773.92 2,773.92 2,773.92 0.0M
2023-06-29 2,766.24 2,766.24 2,766.24 2,766.24 0.0M
2023-06-28 2,761.45 2,761.45 2,761.45 2,761.45 0.0M
2023-06-27 2,736.96 2,736.96 2,736.96 2,736.96 0.0M
2023-06-24 2,744.33 2,744.33 2,744.33 2,744.33 0.0M
2023-06-23 2,763.54 2,763.54 2,763.54 2,763.54 0.0M
2023-06-22 2,756.70 2,756.70 2,756.70 2,756.70 0.0M
2023-06-21 2,766.60 2,766.60 2,766.60 2,766.60 0.0M
2023-06-17 2,781.48 2,781.48 2,781.48 2,781.48 0.0M
2023-06-16 2,784.75 2,784.75 2,784.75 2,784.75 0.0M
2023-06-15 2,761.60 2,761.60 2,761.60 2,761.60 0.0M
2023-06-14 2,757.90 2,757.90 2,757.90 2,757.90 0.0M
2023-06-13 2,741.43 2,741.43 2,741.43 2,741.43 0.0M
2023-06-10 2,721.28 2,721.28 2,721.28 2,721.28 0.0M
2023-06-09 2,714.33 2,714.33 2,714.33 2,714.33 0.0M
2023-06-08 2,701.26 2,701.26 2,701.26 2,701.26 0.0M
2023-06-07 2,711.21 2,711.21 2,711.21 2,711.21 0.0M
2023-06-06 2,704.95 2,704.95 2,704.95 2,704.95 0.0M
2023-06-03 2,708.82 2,708.82 2,708.82 2,708.82 0.0M
2023-06-02 2,677.63 2,677.63 2,677.63 2,677.63 0.0M
2023-06-01 2,655.11 2,655.11 2,655.11 2,655.11 0.0M
2023-05-31 2,669.15 2,669.15 2,669.15 2,669.15 0.0M
2023-05-27 2,671.12 2,671.12 2,671.12 2,671.12 0.0M
2023-05-26 2,639.17 2,639.17 2,639.17 2,639.17 0.0M
2023-05-25 2,624.41 2,624.41 2,624.41 2,624.41 0.0M
2023-05-24 2,638.64 2,638.64 2,638.64 2,638.64 0.0M
2023-05-23 2,663.40 2,663.40 2,663.40 2,663.40 0.0M
2023-05-20 2,659.67 2,659.67 2,659.67 2,659.67 0.0M
2023-05-19 2,664.24 2,664.24 2,664.24 2,664.24 0.0M
2023-05-18 2,643.25 2,643.25 2,643.25 2,643.25 0.0M
2023-05-17 2,621.57 2,621.57 2,621.57 2,621.57 0.0M
2023-05-16 2,632.43 2,632.43 2,632.43 2,632.43 0.0M
2023-05-13 2,625.06 2,625.06 2,625.06 2,625.06 0.0M
2023-05-12 2,630.50 2,630.50 2,630.50 2,630.50 0.0M
2023-05-11 2,636.57 2,636.57 2,636.57 2,636.57 0.0M
2023-05-10 2,627.90 2,627.90 2,627.90 2,627.90 0.0M
2023-05-09 2,635.81 2,635.81 2,635.81 2,635.81 0.0M
2023-05-06 2,634.53 2,634.53 2,634.53 2,634.53 0.0M
2023-05-05 2,597.18 2,597.18 2,597.18 2,597.18 0.0M
2023-05-04 2,617.16 2,617.16 2,617.16 2,617.16 0.0M
2023-05-03 2,627.51 2,627.51 2,627.51 2,627.51 0.0M
2023-05-02 2,651.09 2,651.09 2,651.09 2,651.09 0.0M
2023-04-29 2,653.98 2,653.98 2,653.98 2,653.98 0.0M
2023-04-28 2,636.14 2,636.14 2,636.14 2,636.14 0.0M
2023-04-27 2,599.49 2,599.49 2,599.49 2,599.49 0.0M
2023-04-26 2,613.85 2,613.85 2,613.85 2,613.85 0.0M
2023-04-25 2,637.31 2,637.31 2,637.31 2,637.31 0.0M
2023-04-22 2,634.83 2,634.83 2,634.83 2,634.83 0.0M
2023-04-21 2,634.17 2,634.17 2,634.17 2,634.17 0.0M
2023-04-20 2,642.87 2,642.87 2,642.87 2,642.87 0.0M
2023-04-19 2,644.78 2,644.78 2,644.78 2,644.78 0.0M
2023-04-18 2,645.02 2,645.02 2,645.02 2,645.02 0.0M
2023-04-15 2,639.23 2,639.23 2,639.23 2,639.23 0.0M
2023-04-14 2,642.15 2,642.15 2,642.15 2,642.15 0.0M
2023-04-13 2,616.88 2,616.88 2,616.88 2,616.88 0.0M
2023-04-12 2,626.46 2,626.46 2,626.46 2,626.46 0.0M
2023-04-11 2,627.12 2,627.12 2,627.12 2,627.12 0.0M
2023-04-07 2,622.40 2,622.40 2,622.40 2,622.40 0.0M
2023-04-06 2,615.06 2,615.06 2,615.06 2,615.06 0.0M
2023-04-05 2,621.05 2,621.05 2,621.05 2,621.05 0.0M
2023-04-04 2,631.24 2,631.24 2,631.24 2,631.24 0.0M
2023-04-01 2,623.78 2,623.78 2,623.78 2,623.78 0.0M
2023-03-31 2,596.73 2,596.73 2,596.73 2,596.73 0.0M
2023-03-30 2,585.84 2,585.84 2,585.84 2,585.84 0.0M
2023-03-29 2,561.09 2,561.09 2,561.09 2,561.09 0.0M
2023-03-28 2,564.47 2,564.47 2,564.47 2,564.47 0.0M
2023-03-25 2,560.67 2,560.67 2,560.67 2,560.67 0.0M
2023-03-24 2,547.10 2,547.10 2,547.10 2,547.10 0.0M
2023-03-23 2,545.66 2,545.66 2,545.66 2,545.66 0.0M
2023-03-22 2,574.76 2,574.76 2,574.76 2,574.76 0.0M
2023-03-21 2,549.66 2,549.66 2,549.66 2,549.66 0.0M
2023-03-18 2,533.13 2,533.13 2,533.13 2,533.13 0.0M
2023-03-17 2,553.50 2,553.50 2,553.50 2,553.50 0.0M
2023-03-16 2,520.29 2,520.29 2,520.29 2,520.29 0.0M
2023-03-15 2,532.68 2,532.68 2,532.68 2,532.68 0.0M
2023-03-14 2,508.71 2,508.71 2,508.71 2,508.71 0.0M
2023-03-11 2,510.05 2,510.05 2,510.05 2,510.05 0.0M
2023-03-10 2,536.53 2,536.53 2,536.53 2,536.53 0.0M
2023-03-09 2,572.64 2,572.64 2,572.64 2,572.64 0.0M
2023-03-08 2,569.27 2,569.27 2,569.27 2,569.27 0.0M
2023-03-07 2,597.52 2,597.52 2,597.52 2,597.52 0.0M
2023-03-04 2,596.26 2,596.26 2,596.26 2,596.26 0.0M
2023-03-03 2,566.92 2,566.92 2,566.92 2,566.92 0.0M
2023-03-02 2,553.81 2,553.81 2,553.81 2,553.81 0.0M
2023-03-01 2,557.47 2,557.47 2,557.47 2,557.47 0.0M
2023-02-28 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2023-02-25 2,559.91 2,559.91 2,559.91 2,559.91 0.0M
2023-02-24 2,577.86 2,577.86 2,577.86 2,577.86 0.0M
2023-02-23 2,570.66 2,570.66 2,570.66 2,570.66 0.0M
2023-02-22 2,574.94 2,574.94 2,574.94 2,574.94 0.0M
2023-02-18 2,607.48 2,607.48 2,607.48 2,607.48 0.0M
2023-02-17 2,611.72 2,611.72 2,611.72 2,611.72 0.0M
2023-02-16 2,638.07 2,638.07 2,638.07 2,638.07 0.0M
2023-02-15 2,630.53 2,630.53 2,630.53 2,630.53 0.0M
2023-02-14 2,631.90 2,631.90 2,631.90 2,631.90 0.0M
2023-02-11 2,609.50 2,609.50 2,609.50 2,609.50 0.0M
2023-02-10 2,606.43 2,606.43 2,606.43 2,606.43 0.0M
2023-02-09 2,620.95 2,620.95 2,620.95 2,620.95 0.0M
2023-02-08 2,637.68 2,637.68 2,637.68 2,637.68 0.0M
2023-02-07 2,618.96 2,618.96 2,618.96 2,618.96 0.0M
2023-02-04 2,627.32 2,627.32 2,627.32 2,627.32 0.0M
2023-02-03 2,637.47 2,637.47 2,637.47 2,637.47 0.0M
2023-02-02 2,626.67 2,626.67 2,626.67 2,626.67 0.0M
2023-02-01 2,600.98 2,600.98 2,600.98 2,600.98 0.0M
2023-01-31 2,580.02 2,580.02 2,580.02 2,580.02 0.0M
2023-01-28 2,599.57 2,599.57 2,599.57 2,599.57 0.0M
2023-01-27 2,593.88 2,593.88 2,593.88 2,593.88 0.0M
2023-01-26 2,575.13 2,575.13 2,575.13 2,575.13 0.0M
2023-01-25 2,579.72 2,579.72 2,579.72 2,579.72 0.0M
2023-01-24 2,577.18 2,577.18 2,577.18 2,577.18 0.0M
2023-01-21 2,555.79 2,555.79 2,555.79 2,555.79 0.0M
2023-01-20 2,524.77 2,524.77 2,524.77 2,524.77 0.0M
2023-01-19 2,536.52 2,536.52 2,536.52 2,536.52 0.0M
2023-01-18 2,564.46 2,564.46 2,564.46 2,564.46 0.0M
2023-01-14 2,565.87 2,565.87 2,565.87 2,565.87 0.0M
2023-01-13 2,559.18 2,559.18 2,559.18 2,559.18 0.0M
2023-01-12 2,552.10 2,552.10 2,552.10 2,552.10 0.0M
2023-01-11 2,531.81 2,531.81 2,531.81 2,531.81 0.0M
2023-01-10 2,517.93 2,517.93 2,517.93 2,517.93 0.0M
2023-01-07 2,517.50 2,517.50 2,517.50 2,517.50 0.0M
2023-01-06 2,481.60 2,481.60 2,481.60 2,481.60 0.0M
2023-01-05 2,499.34 2,499.34 2,499.34 2,499.34 0.0M
2023-01-04 2,484.15 2,484.15 2,484.15 2,484.15 0.0M