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
2024-12-31 3,463.06 3,475.61 3,454.12 3,465.98 0.0M
2024-12-28 3,488.54 3,488.85 3,469.93 3,482.69 0.0M
2024-12-27 3,495.07 3,500.55 3,489.83 3,497.98 0.0M
2024-12-25 3,482.07 3,498.54 3,481.75 3,498.43 0.0M
2024-12-24 3,468.94 3,480.02 3,456.30 3,478.88 0.0M
2024-12-21 3,431.88 3,475.06 3,431.88 3,464.66 0.0M
2024-12-20 3,457.50 3,461.68 3,439.06 3,439.13 0.0M
2024-12-19 3,491.12 3,496.14 3,439.59 3,439.61 0.0M
2024-12-18 3,490.40 3,493.91 3,488.36 3,491.59 0.0M
2024-12-17 3,495.78 3,498.57 3,493.35 3,496.41 0.0M
2024-12-14 3,495.24 3,497.13 3,487.62 3,491.55 0.0M
2024-12-13 3,495.81 3,496.56 3,489.87 3,490.03 0.0M
2024-12-12 3,494.98 3,498.59 3,494.98 3,496.51 0.0M
2024-12-11 3,492.03 3,494.17 3,486.41 3,487.70 0.0M
2024-12-10 3,497.13 3,498.72 3,489.69 3,490.87 0.0M
2024-12-07 3,497.23 3,497.23 3,497.23 3,497.23 0.0M
2024-12-06 3,494.71 3,494.71 3,494.71 3,494.71 0.0M
2024-12-05 3,496.99 3,496.99 3,496.99 3,496.99 0.0M
2024-12-04 3,488.92 3,488.92 3,488.92 3,488.92 0.0M
2024-12-03 3,491.32 3,491.32 3,491.32 3,491.32 0.0M
2024-11-30 3,484.63 3,484.63 3,484.63 3,484.63 0.0M
2024-11-28 3,477.18 3,477.18 3,477.18 3,477.18 0.0M
2024-11-27 3,479.92 3,479.92 3,479.92 3,479.92 0.0M
2024-11-26 3,474.38 3,474.38 3,474.38 3,474.38 0.0M
2024-11-23 3,463.73 3,463.73 3,463.73 3,463.73 0.0M
2024-11-22 3,456.95 3,456.95 3,456.95 3,456.95 0.0M
2024-11-21 3,449.44 3,449.44 3,449.44 3,449.44 0.0M
2024-11-20 3,450.68 3,450.68 3,450.68 3,450.68 0.0M
2024-11-19 3,446.27 3,446.27 3,446.27 3,446.27 0.0M
2024-11-16 3,436.93 3,436.93 3,436.93 3,436.93 0.0M
2024-11-15 3,455.28 3,455.28 3,455.28 3,455.28 0.0M
2024-11-14 3,466.51 3,466.51 3,466.51 3,466.51 0.0M
2024-11-13 3,462.97 3,462.97 3,462.97 3,462.97 0.0M
2024-11-12 3,465.51 3,465.51 3,465.51 3,465.51 0.0M
2024-11-09 3,462.11 3,462.11 3,462.11 3,462.11 0.0M
2024-11-08 3,458.73 3,458.73 3,458.73 3,458.73 0.0M
2024-11-07 3,447.36 3,447.36 3,447.36 3,447.36 0.0M
2024-11-06 3,408.95 3,408.95 3,408.95 3,408.95 0.0M
2024-11-05 3,384.83 3,384.83 3,384.83 3,384.83 0.0M
2024-11-02 3,387.21 3,387.21 3,387.21 3,387.21 0.0M
2024-11-01 3,379.45 3,379.45 3,379.45 3,379.45 0.0M
2024-10-31 3,410.67 3,410.67 3,410.67 3,410.67 0.0M
2024-10-30 3,420.45 3,420.45 3,420.45 3,420.45 0.0M
2024-10-29 3,415.73 3,415.73 3,415.73 3,415.73 0.0M
2024-10-26 3,404.56 3,404.56 3,404.56 3,404.56 0.0M
2024-10-25 3,411.76 3,411.76 3,411.76 3,411.76 0.0M
2024-10-24 3,407.24 3,407.24 3,407.24 3,407.24 0.0M
2024-10-23 3,419.26 3,419.26 3,419.26 3,419.26 0.0M
2024-10-22 3,419.63 3,419.63 3,419.63 3,419.63 0.0M
2024-10-19 3,419.81 3,419.81 3,419.81 3,419.81 0.0M
2024-10-18 3,413.10 3,413.10 3,413.10 3,413.10 0.0M
2024-10-17 3,409.86 3,409.86 3,409.86 3,409.86 0.0M
2024-10-16 3,401.69 3,401.69 3,401.69 3,401.69 0.0M
2024-10-15 3,413.73 3,413.73 3,413.73 3,413.73 0.0M
2024-10-12 3,397.86 3,397.86 3,397.86 3,397.86 0.0M
2024-10-11 3,390.30 3,390.30 3,390.30 3,390.30 0.0M
2024-10-10 3,392.19 3,392.19 3,392.19 3,392.19 0.0M
2024-10-09 3,381.32 3,381.32 3,381.32 3,381.32 0.0M
2024-10-08 3,364.87 3,364.87 3,364.87 3,364.87 0.0M
2024-10-05 3,380.02 3,380.02 3,380.02 3,380.02 0.0M
2024-10-04 3,362.68 3,362.68 3,362.68 3,362.68 0.0M
2024-10-03 3,366.25 3,366.25 3,366.25 3,366.25 0.0M
2024-10-02 3,364.14 3,364.14 3,364.14 3,364.14 0.0M
2024-10-01 3,378.80 3,378.80 3,378.80 3,378.80 0.0M
2024-09-28 3,369.46 3,369.46 3,369.46 3,369.46 0.0M
2024-09-27 3,375.51 3,375.51 3,375.51 3,375.51 0.0M
2024-09-26 3,369.22 3,369.22 3,369.22 3,369.22 0.0M
2024-09-25 3,371.66 3,371.66 3,371.66 3,371.66 0.0M
2024-09-24 3,366.00 3,366.00 3,366.00 3,366.00 0.0M
2024-09-21 3,358.30 3,358.30 3,358.30 3,358.30 0.0M
2024-09-20 3,362.86 3,362.86 3,362.86 3,362.86 0.0M
2024-09-19 3,336.72 3,336.72 3,336.72 3,336.72 0.0M
2024-09-18 3,339.24 3,339.24 3,339.24 3,339.24 0.0M
2024-09-17 3,336.64 3,336.64 3,336.64 3,336.64 0.0M
2024-09-14 3,334.19 3,334.19 3,334.19 3,334.19 0.0M
2024-09-13 3,323.68 3,323.68 3,323.68 3,323.68 0.0M
2024-09-12 3,310.49 3,310.49 3,310.49 3,310.49 0.0M
2024-09-11 3,289.19 3,289.19 3,289.19 3,289.19 0.0M
2024-09-10 3,282.34 3,282.34 3,282.34 3,282.34 0.0M
2024-09-07 3,254.55 3,254.55 3,254.55 3,254.55 0.0M
2024-09-06 3,290.79 3,290.79 3,290.79 3,290.79 0.0M
2024-09-05 3,292.99 3,292.99 3,292.99 3,292.99 0.0M
2024-09-04 3,302.60 3,302.60 3,302.60 3,302.60 0.0M
2024-08-31 3,341.51 3,341.51 3,341.51 3,341.51 0.0M
2024-08-30 3,327.67 3,327.67 3,327.67 3,327.67 0.0M
2024-08-29 3,321.36 3,321.36 3,321.36 3,321.36 0.0M
2024-08-28 3,334.38 3,334.38 3,334.38 3,334.38 0.0M
2024-08-27 3,329.51 3,329.51 3,329.51 3,329.51 0.0M
2024-08-24 3,331.74 3,331.74 3,331.74 3,331.74 0.0M
2024-08-23 3,314.64 3,314.64 3,314.64 3,314.64 0.0M
2024-08-22 3,327.78 3,327.78 3,327.78 3,327.78 0.0M
2024-08-21 3,323.00 3,323.00 3,323.00 3,323.00 0.0M
2024-08-20 3,325.82 3,325.82 3,325.82 3,325.82 0.0M
2024-08-17 3,309.87 3,309.87 3,309.87 3,309.87 0.0M
2024-08-16 3,303.80 3,303.80 3,303.80 3,303.80 0.0M
2024-08-15 3,274.89 3,274.89 3,274.89 3,274.89 0.0M
2024-08-14 3,261.37 3,261.37 3,261.37 3,261.37 0.0M
2024-08-13 3,229.58 3,229.58 3,229.58 3,229.58 0.0M
2024-08-10 3,226.99 3,226.99 3,226.99 3,226.99 0.0M
2024-08-09 3,215.78 3,215.78 3,215.78 3,215.78 0.0M
2024-08-08 3,164.79 3,164.79 3,164.79 3,164.79 0.0M
2024-08-07 3,178.12 3,178.12 3,178.12 3,178.12 0.0M
2024-08-06 3,156.04 3,156.04 3,156.04 3,156.04 0.0M
2024-08-03 3,213.50 3,213.50 3,213.50 3,213.50 0.0M
2024-08-02 3,257.06 3,257.06 3,257.06 3,257.06 0.0M
2024-08-01 3,295.60 3,295.60 3,295.60 3,295.60 0.0M
2024-07-31 3,254.27 3,254.27 3,254.27 3,254.27 0.0M
2024-07-30 3,274.44 3,274.44 3,274.44 3,274.44 0.0M
2024-07-27 3,288.33 3,288.33 3,288.33 3,288.33 0.0M
2024-07-26 3,287.50 3,287.50 3,287.50 3,287.50 0.0M
2024-07-25 3,286.54 3,286.54 3,286.54 3,286.54 0.0M
2024-07-24 3,287.01 3,287.01 3,287.01 3,287.01 0.0M
2024-07-23 3,286.19 3,286.19 3,286.19 3,286.19 0.0M
2024-07-20 3,284.41 3,284.41 3,284.41 3,284.41 0.0M
2024-07-19 3,283.81 3,283.81 3,283.81 3,283.81 0.0M
2024-07-18 3,283.59 3,283.59 3,283.59 3,283.59 0.0M
2024-07-17 3,283.20 3,283.20 3,283.20 3,283.20 0.0M
2024-07-16 3,282.59 3,282.59 3,282.59 3,282.59 0.0M
2024-07-13 3,281.22 3,281.22 3,281.22 3,281.22 0.0M
2024-07-12 3,280.29 3,280.29 3,280.29 3,280.29 0.0M
2024-07-11 3,279.59 3,279.59 3,279.59 3,279.59 0.0M
2024-07-10 3,277.20 3,277.20 3,277.20 3,277.20 0.0M
2024-07-09 3,278.66 3,278.66 3,278.66 3,278.66 0.0M
2024-07-06 3,276.63 3,276.63 3,276.63 3,276.63 0.0M
2024-07-04 3,277.55 3,277.55 3,277.55 3,277.55 0.0M
2024-07-03 3,273.41 3,273.41 3,273.41 3,273.41 0.0M
2024-07-02 3,272.12 3,272.12 3,272.12 3,272.12 0.0M
2024-06-29 3,269.21 3,269.21 3,269.21 3,269.21 0.0M
2024-06-28 3,269.42 3,269.42 3,269.42 3,269.42 0.0M
2024-06-27 3,267.37 3,267.37 3,267.37 3,267.37 0.0M
2024-06-26 3,266.27 3,266.27 3,266.27 3,266.27 0.0M
2024-06-25 3,263.85 3,263.85 3,263.85 3,263.85 0.0M
2024-06-22 3,262.93 3,262.93 3,262.93 3,262.93 0.0M
2024-06-21 3,262.39 3,262.39 3,262.39 3,262.39 0.0M
2024-06-19 3,262.43 3,262.43 3,262.43 3,262.43 0.0M
2024-06-18 3,260.10 3,260.10 3,260.10 3,260.10 0.0M
2024-06-15 3,255.25 3,255.25 3,255.25 3,255.25 0.0M
2024-06-14 3,258.00 3,258.00 3,258.00 3,258.00 0.0M
2024-06-13 3,255.42 3,255.42 3,255.42 3,255.42 0.0M
2024-06-12 3,248.07 3,248.07 3,248.07 3,248.07 0.0M
2024-06-11 3,246.86 3,246.86 3,246.86 3,246.86 0.0M
2024-06-08 3,243.10 3,243.10 3,243.10 3,243.10 0.0M
2024-06-07 3,242.75 3,242.75 3,242.75 3,242.75 0.0M
2024-06-06 3,242.10 3,242.10 3,242.10 3,242.10 0.0M
2024-06-05 3,229.49 3,229.49 3,229.49 3,229.49 0.0M
2024-06-04 3,228.29 3,228.29 3,228.29 3,228.29 0.0M
2024-06-01 3,228.08 3,228.08 3,228.08 3,228.08 0.0M
2024-05-31 3,216.25 3,216.25 3,216.25 3,216.25 0.0M
2024-05-30 3,220.49 3,220.49 3,220.49 3,220.49 0.0M
2024-05-29 3,229.89 3,229.89 3,229.89 3,229.89 0.0M
2024-05-25 3,229.90 3,229.90 3,229.90 3,229.90 0.0M
2024-05-24 3,219.91 3,219.91 3,219.91 3,219.91 0.0M
2024-05-23 3,227.85 3,227.85 3,227.85 3,227.85 0.0M
2024-05-22 3,229.07 3,229.07 3,229.07 3,229.07 0.0M
2024-05-21 3,225.65 3,225.65 3,225.65 3,225.65 0.0M
2024-05-18 3,222.53 3,222.53 3,222.53 3,222.53 0.0M
2024-05-17 3,219.37 3,219.37 3,219.37 3,219.37 0.0M
2024-05-16 3,220.49 3,220.49 3,220.49 3,220.49 0.0M
2024-05-15 3,205.84 3,205.84 3,205.84 3,205.84 0.0M
2024-05-14 3,197.46 3,197.46 3,197.46 3,197.46 0.0M
2024-05-11 3,197.50 3,197.50 3,197.50 3,197.50 0.0M
2024-05-10 3,195.51 3,195.51 3,195.51 3,195.51 0.0M
2024-05-09 3,185.10 3,185.10 3,185.10 3,185.10 0.0M
2024-05-08 3,184.78 3,184.78 3,184.78 3,184.78 0.0M
2024-05-07 3,179.86 3,179.86 3,179.86 3,179.86 0.0M
2024-05-04 3,164.89 3,164.89 3,164.89 3,164.89 0.0M
2024-05-03 3,139.66 3,139.66 3,139.66 3,139.66 0.0M
2024-05-02 3,123.36 3,123.36 3,123.36 3,123.36 0.0M
2024-05-01 3,127.92 3,127.92 3,127.92 3,127.92 0.0M
2024-04-30 3,156.13 3,156.13 3,156.13 3,156.13 0.0M
2024-04-27 3,148.36 3,148.36 3,148.36 3,148.36 0.0M
2024-04-26 3,145.33 3,145.33 3,145.33 3,145.33 0.0M
2024-04-25 3,130.34 3,130.34 3,130.34 3,130.34 0.0M
2024-04-24 3,135.11 3,135.11 3,135.11 3,135.11 0.0M
2024-04-23 3,111.88 3,111.88 3,111.88 3,111.88 0.0M
2024-04-20 3,092.17 3,092.17 3,092.17 3,092.17 0.0M
2024-04-19 3,110.64 3,110.64 3,110.64 3,110.64 0.0M
2024-04-18 3,111.76 3,111.76 3,111.76 3,111.76 0.0M
2024-04-17 3,120.69 3,120.69 3,120.69 3,120.69 0.0M
2024-04-16 3,122.54 3,122.54 3,122.54 3,122.54 0.0M
2024-04-13 3,142.48 3,142.48 3,142.48 3,142.48 0.0M
2024-04-12 3,163.51 3,163.51 3,163.51 3,163.51 0.0M
2024-04-11 3,152.21 3,152.21 3,152.21 3,152.21 0.0M
2024-04-10 3,169.35 3,169.35 3,169.35 3,169.35 0.0M
2024-04-09 3,166.26 3,166.26 3,166.26 3,166.26 0.0M
2024-04-06 3,159.69 3,159.69 3,159.69 3,159.69 0.0M
2024-04-05 3,148.38 3,148.38 3,148.38 3,148.38 0.0M
2024-04-04 3,166.15 3,166.15 3,166.15 3,166.15 0.0M
2024-04-03 3,161.71 3,161.71 3,161.71 3,161.71 0.0M
2024-04-02 3,170.32 3,170.32 3,170.32 3,170.32 0.0M
2024-03-29 3,170.77 3,170.77 3,170.77 3,170.77 0.0M
2024-03-28 3,172.11 3,172.11 3,172.11 3,172.11 0.0M
2024-03-27 3,161.82 3,161.82 3,161.82 3,161.82 0.0M
2024-03-26 3,162.38 3,162.38 3,162.38 3,162.38 0.0M
2024-03-23 3,163.73 3,163.73 3,163.73 3,163.73 0.0M
2024-03-22 3,165.32 3,165.32 3,165.32 3,165.32 0.0M
2024-03-21 3,162.05 3,162.05 3,162.05 3,162.05 0.0M
2024-03-20 3,146.73 3,146.73 3,146.73 3,146.73 0.0M
2024-03-19 3,140.62 3,140.62 3,140.62 3,140.62 0.0M
2024-03-16 3,131.17 3,131.17 3,131.17 3,131.17 0.0M
2024-03-15 3,139.01 3,139.01 3,139.01 3,139.01 0.0M
2024-03-14 3,143.31 3,143.31 3,143.31 3,143.31 0.0M
2024-03-13 3,145.18 3,145.18 3,145.18 3,145.18 0.0M
2024-03-12 3,127.33 3,127.33 3,127.33 3,127.33 0.0M
2024-03-09 3,129.36 3,129.36 3,129.36 3,129.36 0.0M
2024-03-08 3,134.54 3,134.54 3,134.54 3,134.54 0.0M
2024-03-07 3,123.62 3,123.62 3,123.62 3,123.62 0.0M
2024-03-06 3,117.01 3,117.01 3,117.01 3,117.01 0.0M
2024-03-05 3,129.89 3,129.89 3,129.89 3,129.89 0.0M
2024-03-02 3,130.06 3,130.06 3,130.06 3,130.06 0.0M
2024-03-01 3,119.38 3,119.38 3,119.38 3,119.38 0.0M
2024-02-29 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2024-02-28 3,115.45 3,115.45 3,115.45 3,115.45 0.0M
2024-02-27 3,110.60 3,110.60 3,110.60 3,110.60 0.0M
2024-02-24 3,114.12 3,114.12 3,114.12 3,114.12 0.0M
2024-02-23 3,112.39 3,112.39 3,112.39 3,112.39 0.0M
2024-02-22 3,080.87 3,080.87 3,080.87 3,080.87 0.0M
2024-02-21 3,077.21 3,077.21 3,077.21 3,077.21 0.0M
2024-02-17 3,085.43 3,085.43 3,085.43 3,085.43 0.0M
2024-02-16 3,094.08 3,094.08 3,094.08 3,094.08 0.0M
2024-02-15 3,084.40 3,084.40 3,084.40 3,084.40 0.0M
2024-02-14 3,067.51 3,067.51 3,067.51 3,067.51 0.0M
2024-02-13 3,088.25 3,088.25 3,088.25 3,088.25 0.0M
2024-02-10 3,090.34 3,090.34 3,090.34 3,090.34 0.0M
2024-02-09 3,081.60 3,081.60 3,081.60 3,081.60 0.0M
2024-02-08 3,081.01 3,081.01 3,081.01 3,081.01 0.0M
2024-02-07 3,065.45 3,065.45 3,065.45 3,065.45 0.0M
2024-02-06 3,061.22 3,061.22 3,061.22 3,061.22 0.0M
2024-02-03 3,064.81 3,064.81 3,064.81 3,064.81 0.0M
2024-02-02 3,052.86 3,052.86 3,052.86 3,052.86 0.0M
2024-02-01 3,024.99 3,024.99 3,024.99 3,024.99 0.0M
2024-01-31 3,052.31 3,052.31 3,052.31 3,052.31 0.0M
2024-01-30 3,054.16 3,054.16 3,054.16 3,054.16 0.0M
2024-01-27 3,040.50 3,040.50 3,040.50 3,040.50 0.0M
2024-01-26 3,043.10 3,043.10 3,043.10 3,043.10 0.0M
2024-01-25 3,033.00 3,033.00 3,033.00 3,033.00 0.0M
2024-01-24 3,034.73 3,034.73 3,034.73 3,034.73 0.0M
2024-01-23 3,026.75 3,026.75 3,026.75 3,026.75 0.0M
2024-01-20 3,021.92 3,021.92 3,021.92 3,021.92 0.0M
2024-01-19 2,996.23 2,996.23 2,996.23 2,996.23 0.0M
2024-01-18 2,978.47 2,978.47 2,978.47 2,978.47 0.0M
2024-01-17 2,989.69 2,989.69 2,989.69 2,989.69 0.0M
2024-01-13 2,993.68 2,993.68 2,993.68 2,993.68 0.0M
2024-01-12 2,994.36 2,994.36 2,994.36 2,994.36 0.0M
2024-01-11 2,995.56 2,995.56 2,995.56 2,995.56 0.0M
2024-01-10 2,983.81 2,983.81 2,983.81 2,983.81 0.0M
2024-01-09 2,987.06 2,987.06 2,987.06 2,987.06 0.0M
2024-01-06 2,959.44 2,959.44 2,959.44 2,959.44 0.0M
2024-01-05 2,955.14 2,955.14 2,955.14 2,955.14 0.0M
2024-01-04 2,961.70 2,961.70 2,961.70 2,961.70 0.0M
2024-01-03 2,978.29 2,978.29 2,978.29 2,978.29 0.0M