CBOE S

SP7BF10Y
🏛️ 미국 →
3,173.87
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
2021-12-31 2,421.96 2,421.96 2,421.96 2,421.96 0.0M
2021-12-30 2,422.30 2,422.30 2,422.30 2,422.30 0.0M
2021-12-29 2,420.79 2,420.79 2,420.79 2,420.79 0.0M
2021-12-28 2,419.34 2,419.34 2,419.34 2,419.34 0.0M
2021-12-24 2,410.91 2,410.91 2,410.91 2,410.91 0.0M
2021-12-23 2,406.80 2,406.80 2,406.80 2,406.80 0.0M
2021-12-22 2,397.35 2,397.35 2,397.35 2,397.35 0.0M
2021-12-21 2,384.99 2,384.99 2,384.99 2,384.99 0.0M
2021-12-18 2,391.81 2,391.81 2,391.81 2,391.81 0.0M
2021-12-17 2,399.91 2,399.91 2,399.91 2,399.91 0.0M
2021-12-16 2,406.03 2,406.03 2,406.03 2,406.03 0.0M
2021-12-15 2,392.07 2,392.07 2,392.07 2,392.07 0.0M
2021-12-14 2,399.08 2,399.08 2,399.08 2,399.08 0.0M
2021-12-11 2,406.23 2,406.23 2,406.23 2,406.23 0.0M
2021-12-10 2,397.61 2,397.61 2,397.61 2,397.61 0.0M
2021-12-09 2,403.69 2,403.69 2,403.69 2,403.69 0.0M
2021-12-08 2,399.97 2,399.97 2,399.97 2,399.97 0.0M
2021-12-07 2,378.10 2,378.10 2,378.10 2,378.10 0.0M
2021-12-04 2,362.29 2,362.29 2,362.29 2,362.29 0.0M
2021-12-03 2,374.31 2,374.31 2,374.31 2,374.31 0.0M
2021-12-02 2,361.53 2,361.53 2,361.53 2,361.53 0.0M
2021-12-01 2,376.51 2,376.51 2,376.51 2,376.51 0.0M
2021-11-30 2,393.23 2,393.23 2,393.23 2,393.23 0.0M
2021-11-27 2,369.65 2,369.65 2,369.65 2,369.65 0.0M
2021-11-25 2,403.35 2,403.35 2,403.35 2,403.35 0.0M
2021-11-24 2,399.54 2,399.54 2,399.54 2,399.54 0.0M
2021-11-23 2,399.76 2,399.76 2,399.76 2,399.76 0.0M
2021-11-20 2,402.33 2,402.33 2,402.33 2,402.33 0.0M
2021-11-19 2,402.76 2,402.76 2,402.76 2,402.76 0.0M
2021-11-18 2,401.58 2,401.58 2,401.58 2,401.58 0.0M
2021-11-17 2,405.15 2,405.15 2,405.15 2,405.15 0.0M
2021-11-16 2,403.61 2,403.61 2,403.61 2,403.61 0.0M
2021-11-13 2,403.27 2,403.27 2,403.27 2,403.27 0.0M
2021-11-12 2,397.60 2,397.60 2,397.60 2,397.60 0.0M
2021-11-11 2,395.19 2,395.19 2,395.19 2,395.19 0.0M
2021-11-10 2,399.66 2,399.66 2,399.66 2,399.66 0.0M
2021-11-09 2,402.46 2,402.46 2,402.46 2,402.46 0.0M
2021-11-06 2,401.87 2,401.87 2,401.87 2,401.87 0.0M
2021-11-05 2,402.37 2,402.37 2,402.37 2,402.37 0.0M
2021-11-04 2,400.52 2,400.52 2,400.52 2,400.52 0.0M
2021-11-03 2,395.30 2,395.30 2,395.30 2,395.30 0.0M
2021-11-02 2,392.16 2,392.16 2,392.16 2,392.16 0.0M
2021-10-30 2,391.35 2,391.35 2,391.35 2,391.35 0.0M
2021-10-29 2,388.60 2,388.60 2,388.60 2,388.60 0.0M
2021-10-28 2,382.39 2,382.39 2,382.39 2,382.39 0.0M
2021-10-27 2,387.03 2,387.03 2,387.03 2,387.03 0.0M
2021-10-26 2,387.35 2,387.35 2,387.35 2,387.35 0.0M
2021-10-23 2,381.38 2,381.38 2,381.38 2,381.38 0.0M
2021-10-22 2,383.18 2,383.18 2,383.18 2,383.18 0.0M
2021-10-21 2,380.10 2,380.10 2,380.10 2,380.10 0.0M
2021-10-20 2,377.57 2,377.57 2,377.57 2,377.57 0.0M
2021-10-19 2,370.22 2,370.22 2,370.22 2,370.22 0.0M
2021-10-16 2,368.14 2,368.14 2,368.14 2,368.14 0.0M
2021-10-15 2,361.89 2,361.89 2,361.89 2,361.89 0.0M
2021-10-14 2,344.62 2,344.62 2,344.62 2,344.62 0.0M
2021-10-13 2,337.87 2,337.87 2,337.87 2,337.87 0.0M
2021-10-12 2,339.56 2,339.56 2,339.56 2,339.56 0.0M
2021-10-09 2,345.66 2,345.66 2,345.66 2,345.66 0.0M
2021-10-08 2,347.10 2,347.10 2,347.10 2,347.10 0.0M
2021-10-07 2,337.80 2,337.80 2,337.80 2,337.80 0.0M
2021-10-06 2,333.95 2,333.95 2,333.95 2,333.95 0.0M
2021-10-05 2,322.51 2,322.51 2,322.51 2,322.51 0.0M
2021-10-02 2,335.04 2,335.04 2,335.04 2,335.04 0.0M
2021-10-01 2,324.76 2,324.76 2,324.76 2,324.76 0.0M
2021-09-30 2,335.34 2,335.34 2,335.34 2,335.34 0.0M
2021-09-29 2,332.08 2,332.08 2,332.08 2,332.08 0.0M
2021-09-28 2,354.49 2,354.49 2,354.49 2,354.49 0.0M
2021-09-25 2,357.87 2,357.87 2,357.87 2,357.87 0.0M
2021-09-24 2,355.73 2,355.73 2,355.73 2,355.73 0.0M
2021-09-23 2,342.62 2,342.62 2,342.62 2,342.62 0.0M
2021-09-22 2,326.75 2,326.75 2,326.75 2,326.75 0.0M
2021-09-21 2,326.86 2,326.86 2,326.86 2,326.86 0.0M
2021-09-18 2,346.01 2,346.01 2,346.01 2,346.01 0.0M
2021-09-17 2,357.04 2,357.04 2,357.04 2,357.04 0.0M
2021-09-16 2,358.54 2,358.54 2,358.54 2,358.54 0.0M
2021-09-15 2,351.18 2,351.18 2,351.18 2,351.18 0.0M
2021-09-14 2,355.53 2,355.53 2,355.53 2,355.53 0.0M
2021-09-11 2,351.20 2,351.20 2,351.20 2,351.20 0.0M
2021-09-10 2,357.75 2,357.75 2,357.75 2,357.75 0.0M
2021-09-09 2,362.10 2,362.10 2,362.10 2,362.10 0.0M
2021-09-08 2,363.19 2,363.19 2,363.19 2,363.19 0.0M
2021-09-04 2,368.35 2,368.35 2,368.35 2,368.35 0.0M
2021-09-03 2,368.64 2,368.64 2,368.64 2,368.64 0.0M
2021-09-02 2,367.45 2,367.45 2,367.45 2,367.45 0.0M
2021-09-01 2,367.03 2,367.03 2,367.03 2,367.03 0.0M
2021-08-31 2,367.63 2,367.63 2,367.63 2,367.63 0.0M
2021-08-28 2,363.64 2,363.64 2,363.64 2,363.64 0.0M
2021-08-27 2,354.98 2,354.98 2,354.98 2,354.98 0.0M
2021-08-26 2,360.80 2,360.80 2,360.80 2,360.80 0.0M
2021-08-25 2,357.52 2,357.52 2,357.52 2,357.52 0.0M
2021-08-24 2,358.21 2,358.21 2,358.21 2,358.21 0.0M
2021-08-21 2,346.93 2,346.93 2,346.93 2,346.93 0.0M
2021-08-20 2,338.69 2,338.69 2,338.69 2,338.69 0.0M
2021-08-19 2,337.40 2,337.40 2,337.40 2,337.40 0.0M
2021-08-18 2,349.16 2,349.16 2,349.16 2,349.16 0.0M
2021-08-17 2,358.07 2,358.07 2,358.07 2,358.07 0.0M
2021-08-14 2,356.08 2,356.08 2,356.08 2,356.08 0.0M
2021-08-13 2,354.61 2,354.61 2,354.61 2,354.61 0.0M
2021-08-12 2,351.51 2,351.51 2,351.51 2,351.51 0.0M
2021-08-11 2,348.37 2,348.37 2,348.37 2,348.37 0.0M
2021-08-10 2,348.64 2,348.64 2,348.64 2,348.64 0.0M
2021-08-07 2,350.40 2,350.40 2,350.40 2,350.40 0.0M
2021-08-06 2,346.90 2,346.90 2,346.90 2,346.90 0.0M
2021-08-05 2,340.85 2,340.85 2,340.85 2,340.85 0.0M
2021-08-04 2,343.16 2,343.16 2,343.16 2,343.16 0.0M
2021-08-03 2,336.26 2,336.26 2,336.26 2,336.26 0.0M
2021-07-31 2,339.09 2,339.09 2,339.09 2,339.09 0.0M
2021-07-30 2,341.94 2,341.94 2,341.94 2,341.94 0.0M
2021-07-29 2,338.07 2,338.07 2,338.07 2,338.07 0.0M
2021-07-28 2,335.29 2,335.29 2,335.29 2,335.29 0.0M
2021-07-27 2,342.63 2,342.63 2,342.63 2,342.63 0.0M
2021-07-24 2,340.40 2,340.40 2,340.40 2,340.40 0.0M
2021-07-23 2,332.53 2,332.53 2,332.53 2,332.53 0.0M
2021-07-22 2,330.29 2,330.29 2,330.29 2,330.29 0.0M
2021-07-21 2,320.06 2,320.06 2,320.06 2,320.06 0.0M
2021-07-20 2,303.57 2,303.57 2,303.57 2,303.57 0.0M
2021-07-17 2,320.13 2,320.13 2,320.13 2,320.13 0.0M
2021-07-16 2,328.43 2,328.43 2,328.43 2,328.43 0.0M
2021-07-15 2,332.78 2,332.78 2,332.78 2,332.78 0.0M
2021-07-14 2,331.86 2,331.86 2,331.86 2,331.86 0.0M
2021-07-13 2,337.00 2,337.00 2,337.00 2,337.00 0.0M
2021-07-10 2,333.53 2,333.53 2,333.53 2,333.53 0.0M
2021-07-09 2,319.23 2,319.23 2,319.23 2,319.23 0.0M
2021-07-08 2,330.72 2,330.72 2,330.72 2,330.72 0.0M
2021-07-07 2,327.78 2,327.78 2,327.78 2,327.78 0.0M
2021-07-03 2,330.38 2,330.38 2,330.38 2,330.38 0.0M
2021-07-02 2,322.85 2,322.85 2,322.85 2,322.85 0.0M
2021-07-01 2,319.81 2,319.81 2,319.81 2,319.81 0.0M
2021-06-30 2,318.64 2,318.64 2,318.64 2,318.64 0.0M
2021-06-29 2,319.14 2,319.14 2,319.14 2,319.14 0.0M
2021-06-26 2,317.34 2,317.34 2,317.34 2,317.34 0.0M
2021-06-25 2,314.00 2,314.00 2,314.00 2,314.00 0.0M
2021-06-24 2,307.31 2,307.31 2,307.31 2,307.31 0.0M
2021-06-23 2,307.09 2,307.09 2,307.09 2,307.09 0.0M
2021-06-22 2,299.88 2,299.88 2,299.88 2,299.88 0.0M
2021-06-19 2,279.26 2,279.26 2,279.26 2,279.26 0.0M
2021-06-18 2,298.06 2,298.06 2,298.06 2,298.06 0.0M
2021-06-17 2,296.86 2,296.86 2,296.86 2,296.86 0.0M
2021-06-16 2,303.19 2,303.19 2,303.19 2,303.19 0.0M
2021-06-15 2,306.15 2,306.15 2,306.15 2,306.15 0.0M
2021-06-12 2,304.32 2,304.32 2,304.32 2,304.32 0.0M
2021-06-11 2,301.17 2,301.17 2,301.17 2,301.17 0.0M
2021-06-10 2,293.71 2,293.71 2,293.71 2,293.71 0.0M
2021-06-09 2,295.29 2,295.29 2,295.29 2,295.29 0.0M
2021-06-08 2,295.16 2,295.16 2,295.16 2,295.16 0.0M
2021-06-05 2,294.70 2,294.70 2,294.70 2,294.70 0.0M
2021-06-04 2,283.87 2,283.87 2,283.87 2,283.87 0.0M
2021-06-03 2,288.59 2,288.59 2,288.59 2,288.59 0.0M
2021-06-02 2,287.99 2,287.99 2,287.99 2,287.99 0.0M
2021-05-29 2,290.51 2,290.51 2,290.51 2,290.51 0.0M
2021-05-28 2,290.74 2,290.74 2,290.74 2,290.74 0.0M
2021-05-27 2,284.18 2,284.18 2,284.18 2,284.18 0.0M
2021-05-26 2,294.45 2,294.45 2,294.45 2,294.45 0.0M
2021-05-25 2,294.13 2,294.13 2,294.13 2,294.13 0.0M
2021-05-22 2,294.58 2,294.58 2,294.58 2,294.58 0.0M
2021-05-21 2,294.65 2,294.65 2,294.65 2,294.65 0.0M
2021-05-20 2,294.69 2,294.69 2,294.69 2,294.69 0.0M
2021-05-19 2,294.62 2,294.62 2,294.62 2,294.62 0.0M
2021-05-18 2,294.70 2,294.70 2,294.70 2,294.70 0.0M
2021-05-15 2,294.63 2,294.63 2,294.63 2,294.63 0.0M
2021-05-14 2,294.14 2,294.14 2,294.14 2,294.14 0.0M
2021-05-13 2,292.98 2,292.98 2,292.98 2,292.98 0.0M
2021-05-12 2,294.00 2,294.00 2,294.00 2,294.00 0.0M
2021-05-11 2,295.21 2,295.21 2,295.21 2,295.21 0.0M
2021-05-08 2,294.68 2,294.68 2,294.68 2,294.68 0.0M
2021-05-07 2,294.50 2,294.50 2,294.50 2,294.50 0.0M
2021-05-06 2,294.34 2,294.34 2,294.34 2,294.34 0.0M
2021-05-05 2,294.38 2,294.38 2,294.38 2,294.38 0.0M
2021-05-04 2,294.57 2,294.57 2,294.57 2,294.57 0.0M
2021-05-01 2,294.45 2,294.45 2,294.45 2,294.45 0.0M
2021-04-30 2,294.81 2,294.81 2,294.81 2,294.81 0.0M
2021-04-29 2,294.81 2,294.81 2,294.81 2,294.81 0.0M
2021-04-28 2,294.76 2,294.76 2,294.76 2,294.76 0.0M
2021-04-27 2,294.69 2,294.69 2,294.69 2,294.69 0.0M
2021-04-24 2,294.60 2,294.60 2,294.60 2,294.60 0.0M
2021-04-23 2,293.62 2,293.62 2,293.62 2,293.62 0.0M
2021-04-22 2,294.44 2,294.44 2,294.44 2,294.44 0.0M
2021-04-21 2,293.13 2,293.13 2,293.13 2,293.13 0.0M
2021-04-20 2,292.16 2,292.16 2,292.16 2,292.16 0.0M
2021-04-17 2,293.87 2,293.87 2,293.87 2,293.87 0.0M
2021-04-16 2,294.50 2,294.50 2,294.50 2,294.50 0.0M
2021-04-15 2,294.16 2,294.16 2,294.16 2,294.16 0.0M
2021-04-14 2,294.22 2,294.22 2,294.22 2,294.22 0.0M
2021-04-13 2,293.96 2,293.96 2,293.96 2,293.96 0.0M
2021-04-10 2,293.78 2,293.78 2,293.78 2,293.78 0.0M
2021-04-09 2,293.54 2,293.54 2,293.54 2,293.54 0.0M
2021-04-08 2,293.07 2,293.07 2,293.07 2,293.07 0.0M
2021-04-07 2,292.48 2,292.48 2,292.48 2,292.48 0.0M
2021-04-06 2,292.51 2,292.51 2,292.51 2,292.51 0.0M
2021-04-02 2,291.51 2,291.51 2,291.51 2,291.51 0.0M
2021-04-01 2,290.13 2,290.13 2,290.13 2,290.13 0.0M
2021-03-31 2,288.92 2,288.92 2,288.92 2,288.92 0.0M
2021-03-30 2,288.08 2,288.08 2,288.08 2,288.08 0.0M
2021-03-27 2,288.77 2,288.77 2,288.77 2,288.77 0.0M
2021-03-26 2,285.32 2,285.32 2,285.32 2,285.32 0.0M
2021-03-25 2,284.38 2,284.38 2,284.38 2,284.38 0.0M
2021-03-24 2,285.43 2,285.43 2,285.43 2,285.43 0.0M
2021-03-23 2,286.69 2,286.69 2,286.69 2,286.69 0.0M
2021-03-20 2,283.66 2,283.66 2,283.66 2,283.66 0.0M
2021-03-19 2,283.46 2,283.46 2,283.46 2,283.46 0.0M
2021-03-18 2,285.43 2,285.43 2,285.43 2,285.43 0.0M
2021-03-17 2,284.20 2,284.20 2,284.20 2,284.20 0.0M
2021-03-16 2,284.05 2,284.05 2,284.05 2,284.05 0.0M
2021-03-13 2,281.86 2,281.86 2,281.86 2,281.86 0.0M
2021-03-12 2,280.28 2,280.28 2,280.28 2,280.28 0.0M
2021-03-11 2,277.72 2,277.72 2,277.72 2,277.72 0.0M
2021-03-10 2,274.80 2,274.80 2,274.80 2,274.80 0.0M
2021-03-09 2,272.13 2,272.13 2,272.13 2,272.13 0.0M
2021-03-06 2,271.82 2,271.82 2,271.82 2,271.82 0.0M
2021-03-05 2,262.68 2,262.68 2,262.68 2,262.68 0.0M
2021-03-04 2,267.99 2,267.99 2,267.99 2,267.99 0.0M
2021-03-03 2,273.51 2,273.51 2,273.51 2,273.51 0.0M
2021-03-02 2,274.81 2,274.81 2,274.81 2,274.81 0.0M
2021-02-27 2,263.85 2,263.85 2,263.85 2,263.85 0.0M
2021-02-26 2,262.93 2,262.93 2,262.93 2,262.93 0.0M
2021-02-25 2,276.16 2,276.16 2,276.16 2,276.16 0.0M
2021-02-24 2,270.95 2,270.95 2,270.95 2,270.95 0.0M
2021-02-23 2,269.12 2,269.12 2,269.12 2,269.12 0.0M
2021-02-20 2,270.59 2,270.59 2,270.59 2,270.59 0.0M
2021-02-19 2,270.23 2,270.23 2,270.23 2,270.23 0.0M
2021-02-18 2,271.78 2,271.78 2,271.78 2,271.78 0.0M
2021-02-17 2,271.14 2,271.14 2,271.14 2,271.14 0.0M
2021-02-13 2,272.03 2,272.03 2,272.03 2,272.03 0.0M
2021-02-12 2,269.06 2,269.06 2,269.06 2,269.06 0.0M
2021-02-11 2,267.87 2,267.87 2,267.87 2,267.87 0.0M
2021-02-10 2,268.48 2,268.48 2,268.48 2,268.48 0.0M
2021-02-09 2,268.93 2,268.93 2,268.93 2,268.93 0.0M
2021-02-06 2,266.53 2,266.53 2,266.53 2,266.53 0.0M
2021-02-05 2,265.51 2,265.51 2,265.51 2,265.51 0.0M
2021-02-04 2,261.75 2,261.75 2,261.75 2,261.75 0.0M
2021-02-03 2,257.15 2,257.15 2,257.15 2,257.15 0.0M
2021-02-02 2,244.36 2,244.36 2,244.36 2,244.36 0.0M
2021-01-30 2,234.26 2,234.26 2,234.26 2,234.26 0.0M
2021-01-29 2,246.21 2,246.21 2,246.21 2,246.21 0.0M
2021-01-28 2,229.68 2,229.68 2,229.68 2,229.68 0.0M
2021-01-27 2,260.67 2,260.67 2,260.67 2,260.67 0.0M
2021-01-26 2,261.31 2,261.31 2,261.31 2,261.31 0.0M
2021-01-23 2,261.65 2,261.65 2,261.65 2,261.65 0.0M
2021-01-22 2,262.27 2,262.27 2,262.27 2,262.27 0.0M
2021-01-21 2,262.20 2,262.20 2,262.20 2,262.20 0.0M
2021-01-20 2,255.86 2,255.86 2,255.86 2,255.86 0.0M
2021-01-16 2,250.20 2,250.20 2,250.20 2,250.20 0.0M
2021-01-15 2,255.63 2,255.63 2,255.63 2,255.63 0.0M
2021-01-14 2,257.91 2,257.91 2,257.91 2,257.91 0.0M
2021-01-13 2,255.82 2,255.82 2,255.82 2,255.82 0.0M
2021-01-12 2,254.16 2,254.16 2,254.16 2,254.16 0.0M
2021-01-09 2,259.70 2,259.70 2,259.70 2,259.70 0.0M
2021-01-08 2,257.92 2,257.92 2,257.92 2,257.92 0.0M
2021-01-07 2,249.80 2,249.80 2,249.80 2,249.80 0.0M
2021-01-06 2,246.64 2,246.64 2,246.64 2,246.64 0.0M
2021-01-05 2,241.69 2,241.69 2,241.69 2,241.69 0.0M
2021-01-01 2,252.02 2,252.02 2,252.02 2,252.02 0.0M