CBOE S

SP2BF10N
🏛️ 미국 →
3,247.90
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 2,436.44 2,436.44 2,436.44 2,436.44 0.0M
2021-12-30 2,438.64 2,438.64 2,438.64 2,438.64 0.0M
2021-12-29 2,437.39 2,437.39 2,437.39 2,437.39 0.0M
2021-12-28 2,435.63 2,435.63 2,435.63 2,435.63 0.0M
2021-12-24 2,419.24 2,419.24 2,419.24 2,419.24 0.0M
2021-12-23 2,411.66 2,411.66 2,411.66 2,411.66 0.0M
2021-12-22 2,396.74 2,396.74 2,396.74 2,396.74 0.0M
2021-12-21 2,376.80 2,376.80 2,376.80 2,376.80 0.0M
2021-12-18 2,388.97 2,388.97 2,388.97 2,388.97 0.0M
2021-12-17 2,402.81 2,402.81 2,402.81 2,402.81 0.0M
2021-12-16 2,413.79 2,413.79 2,413.79 2,413.79 0.0M
2021-12-15 2,390.74 2,390.74 2,390.74 2,390.74 0.0M
2021-12-14 2,401.55 2,401.55 2,401.55 2,401.55 0.0M
2021-12-11 2,413.85 2,413.85 2,413.85 2,413.85 0.0M
2021-12-10 2,400.37 2,400.37 2,400.37 2,400.37 0.0M
2021-12-09 2,410.11 2,410.11 2,410.11 2,410.11 0.0M
2021-12-08 2,406.64 2,406.64 2,406.64 2,406.64 0.0M
2021-12-07 2,373.91 2,373.91 2,373.91 2,373.91 0.0M
2021-12-04 2,352.32 2,352.32 2,352.32 2,352.32 0.0M
2021-12-03 2,368.89 2,368.89 2,368.89 2,368.89 0.0M
2021-12-02 2,350.75 2,350.75 2,350.75 2,350.75 0.0M
2021-12-01 2,371.34 2,371.34 2,371.34 2,371.34 0.0M
2021-11-30 2,395.16 2,395.16 2,395.16 2,395.16 0.0M
2021-11-27 2,367.40 2,367.40 2,367.40 2,367.40 0.0M
2021-11-25 2,425.13 2,425.13 2,425.13 2,425.13 0.0M
2021-11-24 2,425.27 2,425.27 2,425.27 2,425.27 0.0M
2021-11-23 2,425.04 2,425.04 2,425.04 2,425.04 0.0M
2021-11-20 2,425.14 2,425.14 2,425.14 2,425.14 0.0M
2021-11-19 2,425.05 2,425.05 2,425.05 2,425.05 0.0M
2021-11-18 2,425.04 2,425.04 2,425.04 2,425.04 0.0M
2021-11-17 2,425.01 2,425.01 2,425.01 2,425.01 0.0M
2021-11-16 2,424.85 2,424.85 2,424.85 2,424.85 0.0M
2021-11-13 2,424.94 2,424.94 2,424.94 2,424.94 0.0M
2021-11-12 2,424.51 2,424.51 2,424.51 2,424.51 0.0M
2021-11-11 2,424.37 2,424.37 2,424.37 2,424.37 0.0M
2021-11-10 2,424.14 2,424.14 2,424.14 2,424.14 0.0M
2021-11-09 2,424.27 2,424.27 2,424.27 2,424.27 0.0M
2021-11-06 2,424.17 2,424.17 2,424.17 2,424.17 0.0M
2021-11-05 2,424.20 2,424.20 2,424.20 2,424.20 0.0M
2021-11-04 2,424.37 2,424.37 2,424.37 2,424.37 0.0M
2021-11-03 2,423.88 2,423.88 2,423.88 2,423.88 0.0M
2021-11-02 2,423.71 2,423.71 2,423.71 2,423.71 0.0M
2021-10-30 2,423.10 2,423.10 2,423.10 2,423.10 0.0M
2021-10-29 2,422.96 2,422.96 2,422.96 2,422.96 0.0M
2021-10-28 2,422.04 2,422.04 2,422.04 2,422.04 0.0M
2021-10-27 2,422.39 2,422.39 2,422.39 2,422.39 0.0M
2021-10-26 2,422.76 2,422.76 2,422.76 2,422.76 0.0M
2021-10-23 2,421.90 2,421.90 2,421.90 2,421.90 0.0M
2021-10-22 2,422.14 2,422.14 2,422.14 2,422.14 0.0M
2021-10-21 2,421.78 2,421.78 2,421.78 2,421.78 0.0M
2021-10-20 2,421.28 2,421.28 2,421.28 2,421.28 0.0M
2021-10-19 2,420.01 2,420.01 2,420.01 2,420.01 0.0M
2021-10-16 2,419.07 2,419.07 2,419.07 2,419.07 0.0M
2021-10-15 2,417.60 2,417.60 2,417.60 2,417.60 0.0M
2021-10-14 2,413.39 2,413.39 2,413.39 2,413.39 0.0M
2021-10-13 2,410.23 2,410.23 2,410.23 2,410.23 0.0M
2021-10-12 2,410.70 2,410.70 2,410.70 2,410.70 0.0M
2021-10-09 2,411.82 2,411.82 2,411.82 2,411.82 0.0M
2021-10-08 2,411.73 2,411.73 2,411.73 2,411.73 0.0M
2021-10-07 2,407.41 2,407.41 2,407.41 2,407.41 0.0M
2021-10-06 2,405.69 2,405.69 2,405.69 2,405.69 0.0M
2021-10-05 2,400.16 2,400.16 2,400.16 2,400.16 0.0M
2021-10-02 2,404.54 2,404.54 2,404.54 2,404.54 0.0M
2021-10-01 2,398.44 2,398.44 2,398.44 2,398.44 0.0M
2021-09-30 2,402.78 2,402.78 2,402.78 2,402.78 0.0M
2021-09-29 2,401.59 2,401.59 2,401.59 2,401.59 0.0M
2021-09-28 2,410.65 2,410.65 2,410.65 2,410.65 0.0M
2021-09-25 2,411.54 2,411.54 2,411.54 2,411.54 0.0M
2021-09-24 2,409.45 2,409.45 2,409.45 2,409.45 0.0M
2021-09-23 2,404.19 2,404.19 2,404.19 2,404.19 0.0M
2021-09-22 2,395.53 2,395.53 2,395.53 2,395.53 0.0M
2021-09-21 2,393.30 2,393.30 2,393.30 2,393.30 0.0M
2021-09-18 2,404.02 2,404.02 2,404.02 2,404.02 0.0M
2021-09-17 2,408.42 2,408.42 2,408.42 2,408.42 0.0M
2021-09-16 2,408.90 2,408.90 2,408.90 2,408.90 0.0M
2021-09-15 2,405.55 2,405.55 2,405.55 2,405.55 0.0M
2021-09-14 2,406.32 2,406.32 2,406.32 2,406.32 0.0M
2021-09-11 2,403.49 2,403.49 2,403.49 2,403.49 0.0M
2021-09-10 2,406.52 2,406.52 2,406.52 2,406.52 0.0M
2021-09-09 2,407.74 2,407.74 2,407.74 2,407.74 0.0M
2021-09-08 2,407.60 2,407.60 2,407.60 2,407.60 0.0M
2021-09-04 2,409.17 2,409.17 2,409.17 2,409.17 0.0M
2021-09-03 2,409.11 2,409.11 2,409.11 2,409.11 0.0M
2021-09-02 2,408.72 2,408.72 2,408.72 2,408.72 0.0M
2021-09-01 2,407.69 2,407.69 2,407.69 2,407.69 0.0M
2021-08-31 2,407.55 2,407.55 2,407.55 2,407.55 0.0M
2021-08-28 2,406.00 2,406.00 2,406.00 2,406.00 0.0M
2021-08-27 2,401.52 2,401.52 2,401.52 2,401.52 0.0M
2021-08-26 2,404.58 2,404.58 2,404.58 2,404.58 0.0M
2021-08-25 2,403.12 2,403.12 2,403.12 2,403.12 0.0M
2021-08-24 2,402.88 2,402.88 2,402.88 2,402.88 0.0M
2021-08-21 2,397.63 2,397.63 2,397.63 2,397.63 0.0M
2021-08-20 2,391.97 2,391.97 2,391.97 2,391.97 0.0M
2021-08-19 2,392.23 2,392.23 2,392.23 2,392.23 0.0M
2021-08-18 2,398.64 2,398.64 2,398.64 2,398.64 0.0M
2021-08-17 2,402.36 2,402.36 2,402.36 2,402.36 0.0M
2021-08-14 2,401.48 2,401.48 2,401.48 2,401.48 0.0M
2021-08-13 2,401.21 2,401.21 2,401.21 2,401.21 0.0M
2021-08-12 2,398.98 2,398.98 2,398.98 2,398.98 0.0M
2021-08-11 2,397.14 2,397.14 2,397.14 2,397.14 0.0M
2021-08-10 2,396.79 2,396.79 2,396.79 2,396.79 0.0M
2021-08-07 2,397.38 2,397.38 2,397.38 2,397.38 0.0M
2021-08-06 2,394.87 2,394.87 2,394.87 2,394.87 0.0M
2021-08-05 2,392.27 2,392.27 2,392.27 2,392.27 0.0M
2021-08-04 2,392.66 2,392.66 2,392.66 2,392.66 0.0M
2021-08-03 2,389.12 2,389.12 2,389.12 2,389.12 0.0M
2021-07-31 2,390.82 2,390.82 2,390.82 2,390.82 0.0M
2021-07-30 2,391.85 2,391.85 2,391.85 2,391.85 0.0M
2021-07-29 2,389.49 2,389.49 2,389.49 2,389.49 0.0M
2021-07-28 2,387.80 2,387.80 2,387.80 2,387.80 0.0M
2021-07-27 2,391.89 2,391.89 2,391.89 2,391.89 0.0M
2021-07-24 2,390.32 2,390.32 2,390.32 2,390.32 0.0M
2021-07-23 2,387.31 2,387.31 2,387.31 2,387.31 0.0M
2021-07-22 2,386.31 2,386.31 2,386.31 2,386.31 0.0M
2021-07-21 2,380.58 2,380.58 2,380.58 2,380.58 0.0M
2021-07-20 2,370.98 2,370.98 2,370.98 2,370.98 0.0M
2021-07-17 2,380.72 2,380.72 2,380.72 2,380.72 0.0M
2021-07-16 2,385.19 2,385.19 2,385.19 2,385.19 0.0M
2021-07-15 2,387.27 2,387.27 2,387.27 2,387.27 0.0M
2021-07-14 2,386.15 2,386.15 2,386.15 2,386.15 0.0M
2021-07-13 2,388.90 2,388.90 2,388.90 2,388.90 0.0M
2021-07-10 2,387.35 2,387.35 2,387.35 2,387.35 0.0M
2021-07-09 2,380.22 2,380.22 2,380.22 2,380.22 0.0M
2021-07-08 2,386.21 2,386.21 2,386.21 2,386.21 0.0M
2021-07-07 2,385.34 2,385.34 2,385.34 2,385.34 0.0M
2021-07-03 2,387.03 2,387.03 2,387.03 2,387.03 0.0M
2021-07-02 2,383.88 2,383.88 2,383.88 2,383.88 0.0M
2021-07-01 2,382.15 2,382.15 2,382.15 2,382.15 0.0M
2021-06-30 2,382.03 2,382.03 2,382.03 2,382.03 0.0M
2021-06-29 2,382.19 2,382.19 2,382.19 2,382.19 0.0M
2021-06-26 2,381.09 2,381.09 2,381.09 2,381.09 0.0M
2021-06-25 2,379.06 2,379.06 2,379.06 2,379.06 0.0M
2021-06-24 2,375.64 2,375.64 2,375.64 2,375.64 0.0M
2021-06-23 2,374.39 2,374.39 2,374.39 2,374.39 0.0M
2021-06-22 2,369.43 2,369.43 2,369.43 2,369.43 0.0M
2021-06-19 2,357.09 2,357.09 2,357.09 2,357.09 0.0M
2021-06-18 2,368.26 2,368.26 2,368.26 2,368.26 0.0M
2021-06-17 2,367.37 2,367.37 2,367.37 2,367.37 0.0M
2021-06-16 2,371.23 2,371.23 2,371.23 2,371.23 0.0M
2021-06-15 2,372.86 2,372.86 2,372.86 2,372.86 0.0M
2021-06-12 2,372.67 2,372.67 2,372.67 2,372.67 0.0M
2021-06-11 2,370.81 2,370.81 2,370.81 2,370.81 0.0M
2021-06-10 2,365.91 2,365.91 2,365.91 2,365.91 0.0M
2021-06-09 2,367.02 2,367.02 2,367.02 2,367.02 0.0M
2021-06-08 2,367.51 2,367.51 2,367.51 2,367.51 0.0M
2021-06-05 2,366.41 2,366.41 2,366.41 2,366.41 0.0M
2021-06-04 2,358.97 2,358.97 2,358.97 2,358.97 0.0M
2021-06-03 2,362.21 2,362.21 2,362.21 2,362.21 0.0M
2021-06-02 2,361.69 2,361.69 2,361.69 2,361.69 0.0M
2021-05-29 2,361.93 2,361.93 2,361.93 2,361.93 0.0M
2021-05-28 2,361.67 2,361.67 2,361.67 2,361.67 0.0M
2021-05-27 2,357.11 2,357.11 2,357.11 2,357.11 0.0M
2021-05-26 2,353.08 2,353.08 2,353.08 2,353.08 0.0M
2021-05-25 2,354.81 2,354.81 2,354.81 2,354.81 0.0M
2021-05-22 2,345.31 2,345.31 2,345.31 2,345.31 0.0M
2021-05-21 2,342.65 2,342.65 2,342.65 2,342.65 0.0M
2021-05-20 2,333.64 2,333.64 2,333.64 2,333.64 0.0M
2021-05-19 2,337.49 2,337.49 2,337.49 2,337.49 0.0M
2021-05-18 2,345.91 2,345.91 2,345.91 2,345.91 0.0M
2021-05-15 2,349.54 2,349.54 2,349.54 2,349.54 0.0M
2021-05-14 2,332.29 2,332.29 2,332.29 2,332.29 0.0M
2021-05-13 2,317.92 2,317.92 2,317.92 2,317.92 0.0M
2021-05-12 2,338.70 2,338.70 2,338.70 2,338.70 0.0M
2021-05-11 2,348.45 2,348.45 2,348.45 2,348.45 0.0M
2021-05-08 2,357.61 2,357.61 2,357.61 2,357.61 0.0M
2021-05-07 2,350.21 2,350.21 2,350.21 2,350.21 0.0M
2021-05-06 2,344.76 2,344.76 2,344.76 2,344.76 0.0M
2021-05-05 2,342.54 2,342.54 2,342.54 2,342.54 0.0M
2021-05-04 2,348.54 2,348.54 2,348.54 2,348.54 0.0M
2021-05-01 2,346.04 2,346.04 2,346.04 2,346.04 0.0M
2021-04-30 2,350.96 2,350.96 2,350.96 2,350.96 0.0M
2021-04-29 2,348.35 2,348.35 2,348.35 2,348.35 0.0M
2021-04-28 2,347.68 2,347.68 2,347.68 2,347.68 0.0M
2021-04-27 2,347.21 2,347.21 2,347.21 2,347.21 0.0M
2021-04-24 2,344.64 2,344.64 2,344.64 2,344.64 0.0M
2021-04-23 2,336.94 2,336.94 2,336.94 2,336.94 0.0M
2021-04-22 2,343.68 2,343.68 2,343.68 2,343.68 0.0M
2021-04-21 2,335.74 2,335.74 2,335.74 2,335.74 0.0M
2021-04-20 2,343.18 2,343.18 2,343.18 2,343.18 0.0M
2021-04-17 2,346.58 2,346.58 2,346.58 2,346.58 0.0M
2021-04-16 2,345.13 2,345.13 2,345.13 2,345.13 0.0M
2021-04-15 2,338.15 2,338.15 2,338.15 2,338.15 0.0M
2021-04-14 2,340.44 2,340.44 2,340.44 2,340.44 0.0M
2021-04-13 2,338.80 2,338.80 2,338.80 2,338.80 0.0M
2021-04-10 2,337.21 2,337.21 2,337.21 2,337.21 0.0M
2021-04-09 2,334.42 2,334.42 2,334.42 2,334.42 0.0M
2021-04-08 2,332.04 2,332.04 2,332.04 2,332.04 0.0M
2021-04-07 2,329.78 2,329.78 2,329.78 2,329.78 0.0M
2021-04-06 2,330.18 2,330.18 2,330.18 2,330.18 0.0M
2021-04-02 2,320.26 2,320.26 2,320.26 2,320.26 0.0M
2021-04-01 2,310.18 2,310.18 2,310.18 2,310.18 0.0M
2021-03-31 2,306.42 2,306.42 2,306.42 2,306.42 0.0M
2021-03-30 2,304.78 2,304.78 2,304.78 2,304.78 0.0M
2021-03-27 2,306.28 2,306.28 2,306.28 2,306.28 0.0M
2021-03-26 2,291.27 2,291.27 2,291.27 2,291.27 0.0M
2021-03-25 2,283.32 2,283.32 2,283.32 2,283.32 0.0M
2021-03-24 2,289.25 2,289.25 2,289.25 2,289.25 0.0M
2021-03-23 2,294.88 2,294.88 2,294.88 2,294.88 0.0M
2021-03-20 2,281.16 2,281.16 2,281.16 2,281.16 0.0M
2021-03-19 2,283.22 2,283.22 2,283.22 2,283.22 0.0M
2021-03-18 2,294.73 2,294.73 2,294.73 2,294.73 0.0M
2021-03-17 2,290.71 2,290.71 2,290.71 2,290.71 0.0M
2021-03-16 2,291.14 2,291.14 2,291.14 2,291.14 0.0M
2021-03-13 2,283.73 2,283.73 2,283.73 2,283.73 0.0M
2021-03-12 2,281.61 2,281.61 2,281.61 2,281.61 0.0M
2021-03-11 2,273.50 2,273.50 2,273.50 2,273.50 0.0M
2021-03-10 2,265.62 2,265.62 2,265.62 2,265.62 0.0M
2021-03-09 2,255.31 2,255.31 2,255.31 2,255.31 0.0M
2021-03-06 2,241.56 2,241.56 2,241.56 2,241.56 0.0M
2021-03-05 2,233.07 2,233.07 2,233.07 2,233.07 0.0M
2021-03-04 2,245.93 2,245.93 2,245.93 2,245.93 0.0M
2021-03-03 2,261.03 2,261.03 2,261.03 2,261.03 0.0M
2021-03-02 2,269.02 2,269.02 2,269.02 2,269.02 0.0M
2021-02-27 2,238.88 2,238.88 2,238.88 2,238.88 0.0M
2021-02-26 2,244.55 2,244.55 2,244.55 2,244.55 0.0M
2021-02-25 2,270.98 2,270.98 2,270.98 2,270.98 0.0M
2021-02-24 2,256.65 2,256.65 2,256.65 2,256.65 0.0M
2021-02-23 2,254.15 2,254.15 2,254.15 2,254.15 0.0M
2021-02-20 2,266.48 2,266.48 2,266.48 2,266.48 0.0M
2021-02-19 2,260.87 2,260.87 2,260.87 2,260.87 0.0M
2021-02-18 2,264.48 2,264.48 2,264.48 2,264.48 0.0M
2021-02-17 2,263.81 2,263.81 2,263.81 2,263.81 0.0M
2021-02-13 2,267.78 2,267.78 2,267.78 2,267.78 0.0M
2021-02-12 2,260.60 2,260.60 2,260.60 2,260.60 0.0M
2021-02-11 2,261.18 2,261.18 2,261.18 2,261.18 0.0M
2021-02-10 2,262.76 2,262.76 2,262.76 2,262.76 0.0M
2021-02-09 2,262.94 2,262.94 2,262.94 2,262.94 0.0M
2021-02-06 2,257.24 2,257.24 2,257.24 2,257.24 0.0M
2021-02-05 2,254.82 2,254.82 2,254.82 2,254.82 0.0M
2021-02-04 2,244.79 2,244.79 2,244.79 2,244.79 0.0M
2021-02-03 2,240.84 2,240.84 2,240.84 2,240.84 0.0M
2021-02-02 2,216.56 2,216.56 2,216.56 2,216.56 0.0M
2021-01-30 2,198.51 2,198.51 2,198.51 2,198.51 0.0M
2021-01-29 2,226.62 2,226.62 2,226.62 2,226.62 0.0M
2021-01-28 2,193.45 2,193.45 2,193.45 2,193.45 0.0M
2021-01-27 2,249.99 2,249.99 2,249.99 2,249.99 0.0M
2021-01-26 2,250.20 2,250.20 2,250.20 2,250.20 0.0M
2021-01-23 2,248.97 2,248.97 2,248.97 2,248.97 0.0M
2021-01-22 2,253.00 2,253.00 2,253.00 2,253.00 0.0M
2021-01-21 2,254.40 2,254.40 2,254.40 2,254.40 0.0M
2021-01-20 2,238.56 2,238.56 2,238.56 2,238.56 0.0M
2021-01-16 2,226.91 2,226.91 2,226.91 2,226.91 0.0M
2021-01-15 2,239.77 2,239.77 2,239.77 2,239.77 0.0M
2021-01-14 2,244.44 2,244.44 2,244.44 2,244.44 0.0M
2021-01-13 2,240.38 2,240.38 2,240.38 2,240.38 0.0M
2021-01-12 2,238.26 2,238.26 2,238.26 2,238.26 0.0M
2021-01-09 2,250.24 2,250.24 2,250.24 2,250.24 0.0M
2021-01-08 2,243.61 2,243.61 2,243.61 2,243.61 0.0M
2021-01-07 2,232.18 2,232.18 2,232.18 2,232.18 0.0M
2021-01-06 2,218.80 2,218.80 2,218.80 2,218.80 0.0M
2021-01-05 2,210.27 2,210.27 2,210.27 2,210.27 0.0M
2021-01-01 2,218.19 2,218.19 2,218.19 2,218.19 0.0M