CBOE S

SP2BF10Y
🏛️ 미국 →
3,505.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,508.17 3,509.20 3,502.92 3,505.54 0.0M
2025-09-26 3,496.56 3,503.54 3,494.04 3,503.34 0.0M
2025-09-25 3,490.42 3,496.28 3,486.25 3,493.62 0.0M
2025-09-24 3,501.57 3,501.69 3,492.50 3,496.51 0.0M
2025-09-22 3,502.06 3,507.19 3,501.14 3,506.67 0.0M
2025-09-19 3,501.64 3,503.80 3,497.59 3,503.00 0.0M
2025-09-18 3,494.60 3,497.41 3,484.33 3,493.84 0.0M
2025-09-17 3,497.17 3,497.17 3,492.28 3,492.90 0.0M
2025-09-16 3,496.53 3,497.43 3,493.44 3,495.80 0.0M
2025-09-13 3,491.13 3,493.77 3,489.85 3,490.77 0.0M
2025-09-12 3,486.28 3,492.15 3,485.15 3,491.39 0.0M
2025-09-11 3,483.64 3,486.76 3,478.76 3,481.90 0.0M
2025-09-10 3,476.00 3,479.79 3,472.45 3,478.54 0.0M
2025-09-09 3,474.17 3,477.54 3,472.43 3,474.94 0.0M
2025-09-07 3,479.45 3,470.75 3,470.75 3,470.75 0.0M
2025-09-06 3,479.45 3,480.72 3,460.92 3,470.75 0.0M
2025-09-05 3,465.06 3,474.85 3,463.27 3,474.71 0.0M
2025-09-04 3,460.17 3,463.68 3,455.75 3,463.25 0.0M
2025-09-03 3,442.75 3,454.91 3,440.71 3,454.57 0.0M
2025-08-30 3,468.89 3,469.23 3,459.36 3,463.25 0.0M
2025-08-29 3,469.46 3,472.69 3,464.01 3,471.64 0.0M
2025-08-28 3,461.37 3,467.50 3,461.37 3,466.16 0.0M
2025-08-27 3,456.26 3,463.80 3,455.61 3,463.40 0.0M
2025-08-26 3,461.15 3,464.57 3,457.40 3,457.60 0.0M
2025-08-23 3,443.44 3,465.14 3,443.44 3,462.78 0.0M
2025-08-22 3,438.46 3,444.79 3,434.66 3,439.38 0.0M
2025-08-21 3,446.70 3,447.18 3,431.78 3,444.94 0.0M
2025-08-20 3,456.14 3,458.52 3,445.65 3,448.58 0.0M
2025-08-19 3,454.12 3,457.32 3,453.19 3,456.30 0.0M
2025-08-16 3,458.78 3,458.94 3,452.20 3,453.62 0.0M
2025-08-15 3,451.62 3,458.02 3,450.80 3,456.97 0.0M
2025-08-14 3,456.60 3,458.89 3,451.58 3,456.00 0.0M
2025-08-13 3,443.76 3,452.42 3,439.71 3,452.40 0.0M
2025-08-12 3,440.20 3,444.27 3,433.97 3,436.75 0.0M
2025-08-09 3,432.84 3,440.08 3,431.63 3,438.76 0.0M
2025-08-08 3,435.66 3,438.20 3,418.75 3,426.52 0.0M
2025-08-07 3,417.74 3,429.13 3,416.52 3,427.35 0.0M
2025-08-06 3,424.19 3,427.06 3,412.39 3,415.92 0.0M
2025-08-05 3,410.41 3,423.11 3,410.41 3,422.83 0.0M
2025-08-02 3,406.20 3,406.52 3,389.60 3,396.53 0.0M
2025-08-01 3,440.92 3,443.62 3,423.28 3,426.62 0.0M
2025-07-31 3,432.01 3,437.12 3,423.27 3,430.79 0.0M
2025-07-30 3,440.30 3,440.30 3,429.33 3,431.09 0.0M
2025-07-29 3,436.29 3,436.83 3,432.13 3,435.68 0.0M
2025-07-26 3,428.28 3,434.23 3,427.65 3,432.88 0.0M
2025-07-25 3,427.68 3,429.98 3,425.05 3,426.16 0.0M
2025-07-24 3,416.00 3,424.12 3,413.46 3,423.75 0.0M
2025-07-23 3,409.32 3,412.78 3,403.26 3,411.11 0.0M
2025-07-22 3,411.16 3,417.30 3,409.27 3,409.87 0.0M
2025-07-19 3,409.96 3,410.68 3,403.69 3,406.66 0.0M
2025-07-18 3,397.96 3,408.17 3,397.86 3,406.56 0.0M
2025-07-17 3,396.97 3,398.69 3,378.81 3,397.43 0.0M
2025-07-16 3,406.17 3,406.22 3,392.34 3,392.59 0.0M
2025-07-15 3,393.69 3,399.69 3,390.42 3,398.07 0.0M
2025-07-12 3,392.92 3,398.05 3,388.78 3,395.06 0.0M
2025-07-11 3,395.98 3,401.93 3,392.68 3,400.01 0.0M
2025-07-10 3,392.87 3,396.48 3,387.49 3,394.52 0.0M
2025-07-09 3,385.84 3,389.54 3,382.91 3,385.23 0.0M
2025-07-08 3,391.35 3,391.35 3,375.86 3,383.72 0.0M
2025-07-04 3,389.84 3,396.34 3,389.70 3,394.91 0.0M
2025-07-03 3,374.41 3,382.09 3,372.43 3,381.98 0.0M
2025-07-02 3,371.99 3,378.56 3,369.42 3,374.97 0.0M
2025-07-01 3,373.80 3,378.58 3,369.35 3,375.79 0.0M
2025-06-28 3,365.04 3,371.38 3,357.89 3,368.77 0.0M
2025-06-27 3,354.83 3,362.89 3,352.45 3,361.17 0.0M
2025-06-26 3,352.42 3,353.11 3,344.80 3,348.46 0.0M
2025-06-25 3,340.22 3,350.62 3,338.65 3,347.67 0.0M
2025-06-24 3,307.96 3,328.07 3,299.41 3,326.84 0.0M
2025-06-21 3,321.85 3,324.89 3,303.45 3,307.85 0.0M
2025-06-19 3,312.30 3,323.25 3,309.81 3,312.42 0.0M
2025-06-18 3,320.84 3,323.98 3,308.76 3,310.86 0.0M
2025-06-17 3,320.45 3,331.52 3,320.45 3,326.73 0.0M
2025-06-14 3,314.06 3,322.55 3,300.87 3,305.86 0.0M
2025-06-13 3,317.53 3,327.73 3,315.58 3,327.54 0.0M
2025-06-12 3,330.23 3,332.77 3,315.87 3,321.92 0.0M
2025-06-11 3,320.61 3,328.33 3,316.41 3,327.39 0.0M
2025-06-10 3,318.53 3,322.45 3,314.45 3,317.04 0.0M
2025-06-07 3,313.58 3,320.65 3,309.49 3,315.61 0.0M
2025-06-06 3,308.69 3,313.05 3,289.16 3,294.56 0.0M
2025-06-05 3,307.05 3,309.61 3,302.22 3,303.00 0.0M
2025-06-04 3,294.84 3,306.98 3,291.19 3,303.92 0.0M
2025-06-03 3,280.52 3,293.45 3,269.26 3,293.11 0.0M
2025-05-31 3,278.39 3,286.91 3,261.46 3,283.65 0.0M
2025-05-30 3,291.44 3,291.44 3,271.14 3,283.95 0.0M
2025-05-29 3,289.30 3,291.98 3,275.10 3,277.16 0.0M
2025-05-28 3,278.65 3,307.21 3,269.47 3,305.73 0.0M
2025-05-24 3,221.73 3,253.47 3,221.73 3,240.17 0.0M
2025-05-23 3,258.31 3,280.35 3,251.97 3,259.95 0.0M
2025-05-22 3,292.49 3,309.92 3,254.04 3,261.36 0.0M
2025-05-21 3,312.32 3,314.17 3,295.21 3,309.82 0.0M
2025-05-20 3,288.04 3,318.05 3,286.89 3,317.42 0.0M
2025-05-17 3,297.70 3,313.07 3,290.63 3,312.99 0.0M
2025-05-16 3,269.12 3,295.01 3,267.61 3,293.08 0.0M
2025-05-15 3,283.35 3,285.88 3,269.50 3,278.18 0.0M
2025-05-14 3,257.72 3,284.98 3,257.21 3,276.29 0.0M
2025-05-13 3,243.11 3,255.64 3,225.40 3,255.28 0.0M
2025-05-10 3,175.37 3,177.40 3,153.74 3,160.53 0.0M
2025-05-09 3,168.39 3,191.43 3,150.37 3,163.68 0.0M
2025-05-08 3,142.40 3,158.12 3,125.46 3,148.50 0.0M
2025-05-07 3,134.15 3,158.10 3,129.22 3,137.23 0.0M
2025-05-06 3,157.93 3,174.74 3,152.98 3,159.03 0.0M
2025-05-03 3,165.42 3,183.10 3,157.41 3,176.44 0.0M
2025-05-02 3,149.48 3,165.19 3,136.58 3,139.05 0.0M
2025-05-01 3,086.48 3,130.45 3,069.62 3,124.64 0.0M
2025-04-30 3,099.17 3,125.59 3,098.96 3,120.12 0.0M
2025-04-29 3,111.39 3,118.17 3,082.99 3,106.89 0.0M
2025-04-26 3,092.03 3,107.31 3,079.10 3,106.37 0.0M
2025-04-25 3,048.59 3,092.71 3,047.03 3,090.52 0.0M
2025-04-24 3,066.02 3,084.99 3,042.61 3,047.76 0.0M
2025-04-23 2,990.15 3,025.86 2,989.97 3,017.58 0.0M
2025-04-22 2,996.38 2,996.38 2,956.30 2,974.65 0.0M
2025-04-18 3,018.83 3,030.37 3,004.44 3,013.73 0.0M
2025-04-17 3,037.83 3,045.91 2,993.14 3,013.02 0.0M
2025-04-16 3,066.70 3,080.65 3,053.70 3,057.71 0.0M
2025-04-15 3,083.85 3,084.31 3,045.88 3,063.87 0.0M
2025-04-12 3,007.39 3,053.83 2,992.19 3,047.61 0.0M
2025-04-11 3,037.11 3,039.42 2,947.57 3,010.13 0.0M
2025-04-10 2,891.47 3,088.46 2,886.70 3,080.55 0.0M
2025-04-09 2,995.73 3,008.81 2,871.15 2,899.59 0.0M
2025-04-08 2,869.36 2,998.09 2,844.94 2,930.62 0.0M
2025-04-05 3,008.10 3,008.97 2,933.95 2,934.08 0.0M
2025-04-04 3,094.25 3,098.66 3,056.41 3,058.05 0.0M
2025-04-03 3,128.63 3,177.31 3,128.30 3,167.25 0.0M
2025-04-02 3,135.07 3,159.27 3,122.30 3,151.99 0.0M
2025-04-01 3,107.51 3,149.30 3,094.53 3,142.62 0.0M
2025-03-29 3,168.81 3,172.66 3,127.31 3,130.46 0.0M
2025-03-28 3,175.76 3,190.23 3,166.16 3,174.93 0.0M
2025-03-27 3,205.59 3,209.04 3,175.04 3,181.89 0.0M
2025-03-26 3,206.42 3,209.46 3,200.15 3,206.11 0.0M
2025-03-25 3,186.26 3,204.40 3,185.84 3,201.17 0.0M
2025-03-22 3,144.30 3,163.79 3,137.28 3,162.62 0.0M
2025-03-21 3,149.12 3,178.49 3,148.94 3,159.93 0.0M
2025-03-20 3,148.93 3,179.53 3,143.96 3,164.67 0.0M
2025-03-19 3,154.48 3,155.81 3,134.46 3,141.03 0.0M
2025-03-18 3,147.24 3,174.07 3,147.24 3,164.16 0.0M
2025-03-15 3,123.84 3,151.21 3,121.77 3,148.81 0.0M
2025-03-14 3,127.71 3,132.57 3,097.16 3,104.13 0.0M
2025-03-13 3,141.88 3,146.47 3,111.60 3,132.50 0.0M
2025-03-12 3,132.68 3,143.69 3,104.80 3,120.65 0.0M
2025-03-11 3,161.70 3,165.80 3,117.75 3,135.81 0.0M
2025-03-08 3,174.21 3,192.42 3,152.48 3,188.51 0.0M
2025-03-07 3,186.07 3,199.52 3,166.93 3,176.06 0.0M
2025-03-06 3,191.03 3,215.09 3,177.76 3,209.67 0.0M
2025-03-05 3,194.94 3,215.94 3,172.65 3,189.18 0.0M
2025-03-04 3,242.38 3,246.23 3,197.23 3,209.47 0.0M
2025-03-01 3,212.10 3,238.59 3,205.28 3,237.32 0.0M
2025-02-28 3,246.37 3,247.73 3,211.93 3,211.93 0.0M
2025-02-27 3,240.19 3,250.90 3,231.60 3,237.94 0.0M
2025-02-26 3,243.25 3,245.03 3,224.57 3,237.40 0.0M
2025-02-25 3,254.62 3,256.44 3,240.25 3,243.21 0.0M
2025-02-22 3,267.60 3,268.27 3,246.60 3,248.37 0.0M
2025-02-21 3,269.79 3,269.85 3,261.53 3,268.58 0.0M
2025-02-20 3,266.20 3,271.78 3,265.36 3,271.63 0.0M
2025-02-19 3,266.07 3,268.45 3,263.09 3,268.43 0.0M
2025-02-15 3,263.78 3,264.84 3,261.80 3,263.49 0.0M
2025-02-14 3,253.57 3,262.80 3,251.03 3,262.40 0.0M
2025-02-13 3,241.97 3,253.01 3,241.23 3,251.09 0.0M
2025-02-12 3,249.45 3,254.85 3,248.96 3,253.10 0.0M
2025-02-11 3,250.12 3,253.33 3,247.81 3,252.17 0.0M
2025-02-08 3,254.42 3,256.57 3,241.07 3,242.67 0.0M
2025-02-07 3,250.57 3,252.73 3,245.73 3,252.64 0.0M
2025-02-06 3,239.98 3,247.94 3,235.90 3,247.92 0.0M
2025-02-05 3,232.26 3,242.68 3,231.55 3,241.98 0.0M
2025-02-04 3,220.17 3,237.03 3,213.64 3,230.70 0.0M
2025-02-01 3,250.59 3,253.71 3,237.10 3,240.33 0.0M
2025-01-31 3,243.74 3,248.40 3,238.01 3,245.13 0.0M
2025-01-30 3,241.11 3,242.77 3,233.32 3,239.25 0.0M
2025-01-29 3,234.87 3,244.07 3,227.56 3,242.85 0.0M
2025-01-28 3,221.52 3,232.37 3,221.52 3,231.47 0.0M
2025-01-25 3,249.81 3,250.52 3,245.34 3,247.54 0.0M
2025-01-24 3,242.84 3,249.00 3,242.84 3,248.93 0.0M
2025-01-23 3,243.08 3,245.96 3,242.99 3,243.77 0.0M
2025-01-22 3,232.59 3,238.65 3,229.36 3,238.06 0.0M
2025-01-18 3,224.81 3,228.52 3,222.07 3,225.14 0.0M
2025-01-17 3,217.16 3,219.52 3,211.51 3,213.09 0.0M
2025-01-16 3,207.93 3,217.61 3,205.93 3,215.19 0.0M
2025-01-15 3,189.22 3,192.43 3,174.97 3,186.39 0.0M
2025-01-14 3,166.28 3,184.08 3,165.07 3,183.17 0.0M
2025-01-11 3,191.28 3,191.50 3,173.95 3,179.50 0.0M
2025-01-09 3,196.89 3,203.77 3,189.33 3,201.30 0.0M
2025-01-08 3,219.31 3,219.54 3,193.37 3,198.92 0.0M
2025-01-07 3,216.35 3,222.15 3,209.98 3,213.90 0.0M
2025-01-04 3,195.20 3,206.97 3,193.08 3,205.81 0.0M
2025-01-03 3,198.53 3,202.66 3,175.86 3,187.29 0.0M
2025-01-01 3,199.08 3,200.60 3,186.44 3,190.51 0.0M