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
2025-09-29 3,249.27 3,251.01 3,244.67 3,247.90 0.0M
2025-09-26 3,235.71 3,244.09 3,232.71 3,243.95 0.0M
2025-09-25 3,229.56 3,235.60 3,223.81 3,232.27 0.0M
2025-09-24 3,243.28 3,243.46 3,233.60 3,237.43 0.0M
2025-09-22 3,241.59 3,248.37 3,240.70 3,247.94 0.0M
2025-09-19 3,240.28 3,243.42 3,235.87 3,242.47 0.0M
2025-09-18 3,231.48 3,234.80 3,218.70 3,230.45 0.0M
2025-09-17 3,234.28 3,234.28 3,228.80 3,229.65 0.0M
2025-09-16 3,232.46 3,233.79 3,229.63 3,232.49 0.0M
2025-09-13 3,225.78 3,229.38 3,224.57 3,225.81 0.0M
2025-09-12 3,219.10 3,226.79 3,217.45 3,225.92 0.0M
2025-09-11 3,214.91 3,218.99 3,209.29 3,213.40 0.0M
2025-09-10 3,204.75 3,209.90 3,200.29 3,208.42 0.0M
2025-09-09 3,202.79 3,206.96 3,200.29 3,203.60 0.0M
2025-09-07 3,210.14 3,198.69 3,198.69 3,198.69 0.0M
2025-09-06 3,210.14 3,211.35 3,187.09 3,198.69 0.0M
2025-09-05 3,190.90 3,203.43 3,188.44 3,203.24 0.0M
2025-09-04 3,185.25 3,189.40 3,178.75 3,188.51 0.0M
2025-09-03 3,163.55 3,178.04 3,160.19 3,177.95 0.0M
2025-08-30 3,196.24 3,196.81 3,184.21 3,189.68 0.0M
2025-08-29 3,197.67 3,201.46 3,190.35 3,199.76 0.0M
2025-08-28 3,187.42 3,195.26 3,187.42 3,193.57 0.0M
2025-08-27 3,180.18 3,190.67 3,179.26 3,190.17 0.0M
2025-08-26 3,185.91 3,189.83 3,181.55 3,181.66 0.0M
2025-08-23 3,164.54 3,191.82 3,164.54 3,188.95 0.0M
2025-08-22 3,158.42 3,166.63 3,153.74 3,159.64 0.0M
2025-08-21 3,168.82 3,169.69 3,150.71 3,166.82 0.0M
2025-08-20 3,180.55 3,183.40 3,167.50 3,171.39 0.0M
2025-08-19 3,179.25 3,182.13 3,177.17 3,180.75 0.0M
2025-08-16 3,185.63 3,186.02 3,177.01 3,179.08 0.0M
2025-08-15 3,177.16 3,184.97 3,176.12 3,183.42 0.0M
2025-08-14 3,182.68 3,185.95 3,176.90 3,182.86 0.0M
2025-08-13 3,165.22 3,177.35 3,160.19 3,177.34 0.0M
2025-08-12 3,160.93 3,166.05 3,153.21 3,156.39 0.0M
2025-08-09 3,152.08 3,161.50 3,150.28 3,160.07 0.0M
2025-08-08 3,155.58 3,158.89 3,134.64 3,144.60 0.0M
2025-08-07 3,132.80 3,148.02 3,131.88 3,145.42 0.0M
2025-08-06 3,141.40 3,145.27 3,127.40 3,130.83 0.0M
2025-08-05 3,124.69 3,140.55 3,124.69 3,140.34 0.0M
2025-08-02 3,121.21 3,121.62 3,102.14 3,109.59 0.0M
2025-08-01 3,161.81 3,165.51 3,139.38 3,143.25 0.0M
2025-07-31 3,151.74 3,158.48 3,140.69 3,150.45 0.0M
2025-07-30 3,161.29 3,161.29 3,148.57 3,150.89 0.0M
2025-07-29 3,157.21 3,157.61 3,151.10 3,155.63 0.0M
2025-07-26 3,148.09 3,155.31 3,147.27 3,153.51 0.0M
2025-07-25 3,147.72 3,150.48 3,144.68 3,145.56 0.0M
2025-07-24 3,134.59 3,143.95 3,131.48 3,143.83 0.0M
2025-07-23 3,126.36 3,130.78 3,119.53 3,128.59 0.0M
2025-07-22 3,128.67 3,135.69 3,125.98 3,126.96 0.0M
2025-07-19 3,127.40 3,128.39 3,119.94 3,123.77 0.0M
2025-07-18 3,112.94 3,125.24 3,112.67 3,123.23 0.0M
2025-07-17 3,111.18 3,113.60 3,091.62 3,112.08 0.0M
2025-07-16 3,122.45 3,122.62 3,105.47 3,105.60 0.0M
2025-07-15 3,107.74 3,114.34 3,103.86 3,112.81 0.0M
2025-07-12 3,107.36 3,113.05 3,102.57 3,109.44 0.0M
2025-07-11 3,110.96 3,118.40 3,106.95 3,115.58 0.0M
2025-07-10 3,107.29 3,112.17 3,100.72 3,109.80 0.0M
2025-07-09 3,100.11 3,103.82 3,096.23 3,098.79 0.0M
2025-07-08 3,107.12 3,107.22 3,089.33 3,098.46 0.0M
2025-07-04 3,104.86 3,113.49 3,104.84 3,111.95 0.0M
2025-07-03 3,087.66 3,096.73 3,085.30 3,096.56 0.0M
2025-07-02 3,084.64 3,092.36 3,081.89 3,088.29 0.0M
2025-07-01 3,086.76 3,092.70 3,081.16 3,088.91 0.0M
2025-06-28 3,075.81 3,084.21 3,067.44 3,080.40 0.0M
2025-06-27 3,063.30 3,073.27 3,060.74 3,071.19 0.0M
2025-06-26 3,059.80 3,060.65 3,051.71 3,055.85 0.0M
2025-06-25 3,046.45 3,058.21 3,044.81 3,054.78 0.0M
2025-06-24 3,012.41 3,033.77 3,004.40 3,032.34 0.0M
2025-06-21 3,027.13 3,030.36 3,008.12 3,012.75 0.0M
2025-06-19 3,018.60 3,029.37 3,015.13 3,017.29 0.0M
2025-06-18 3,027.07 3,030.17 3,014.44 3,016.70 0.0M
2025-06-17 3,027.55 3,039.22 3,027.55 3,033.40 0.0M
2025-06-14 3,021.26 3,030.40 3,008.47 3,013.53 0.0M
2025-06-13 3,025.20 3,036.07 3,022.94 3,035.90 0.0M
2025-06-12 3,037.70 3,040.83 3,022.17 3,029.03 0.0M
2025-06-11 3,027.30 3,035.64 3,022.92 3,034.35 0.0M
2025-06-10 3,024.78 3,029.30 3,020.57 3,023.30 0.0M
2025-06-07 3,020.63 3,027.70 3,015.34 3,021.75 0.0M
2025-06-06 3,017.42 3,021.60 2,996.06 3,001.58 0.0M
2025-06-05 3,015.27 3,018.12 3,010.27 3,011.50 0.0M
2025-06-04 3,002.09 3,014.98 2,998.53 3,011.68 0.0M
2025-06-03 2,986.80 3,000.78 2,975.68 3,000.40 0.0M
2025-05-31 2,985.15 2,994.59 2,968.92 2,990.84 0.0M
2025-05-30 2,998.95 2,998.97 2,978.29 2,990.96 0.0M
2025-05-29 2,996.40 2,999.19 2,981.37 2,983.54 0.0M
2025-05-28 2,977.38 2,994.19 2,971.81 2,993.34 0.0M
2025-05-24 2,942.36 2,961.79 2,942.36 2,952.69 0.0M
2025-05-23 2,964.44 2,977.79 2,960.48 2,965.28 0.0M
2025-05-22 2,986.54 2,998.20 2,962.26 2,966.44 0.0M
2025-05-21 3,000.50 3,001.82 2,988.36 2,998.31 0.0M
2025-05-20 2,984.72 3,006.60 2,983.86 3,005.27 0.0M
2025-05-17 2,992.51 3,003.25 2,987.77 3,003.15 0.0M
2025-05-16 2,973.61 2,991.90 2,972.68 2,989.53 0.0M
2025-05-15 2,984.46 2,986.21 2,975.30 2,980.82 0.0M
2025-05-14 2,967.65 2,986.65 2,967.29 2,979.69 0.0M
2025-05-13 2,956.92 2,966.21 2,946.66 2,966.09 0.0M
2025-05-10 2,911.78 2,913.24 2,897.86 2,902.80 0.0M
2025-05-09 2,905.22 2,921.73 2,893.22 2,903.58 0.0M
2025-05-08 2,884.72 2,898.06 2,872.67 2,890.76 0.0M
2025-05-07 2,878.82 2,896.23 2,875.02 2,880.93 0.0M
2025-05-06 2,895.27 2,908.15 2,891.67 2,897.02 0.0M
2025-05-03 2,898.77 2,912.95 2,893.07 2,908.09 0.0M
2025-05-02 2,886.03 2,897.39 2,877.26 2,878.21 0.0M
2025-05-01 2,837.68 2,871.68 2,822.05 2,867.22 0.0M
2025-04-30 2,849.51 2,869.94 2,849.41 2,865.21 0.0M
2025-04-29 2,860.00 2,864.97 2,835.59 2,855.68 0.0M
2025-04-26 2,841.87 2,856.07 2,831.51 2,854.97 0.0M
2025-04-25 2,805.35 2,842.33 2,803.69 2,840.97 0.0M
2025-04-24 2,819.27 2,835.17 2,797.09 2,802.89 0.0M
2025-04-23 2,747.01 2,780.97 2,747.01 2,773.88 0.0M
2025-04-22 2,753.46 2,753.46 2,707.63 2,727.41 0.0M
2025-04-18 2,772.92 2,785.50 2,759.81 2,770.48 0.0M
2025-04-17 2,787.22 2,797.39 2,745.76 2,765.26 0.0M
2025-04-16 2,812.25 2,825.26 2,803.74 2,806.81 0.0M
2025-04-15 2,824.09 2,825.95 2,789.85 2,808.84 0.0M
2025-04-12 2,751.62 2,795.46 2,738.00 2,788.63 0.0M
2025-04-11 2,783.06 2,786.60 2,697.36 2,756.03 0.0M
2025-04-10 2,646.54 2,834.08 2,639.52 2,825.36 0.0M
2025-04-09 2,751.07 2,762.51 2,625.61 2,656.76 0.0M
2025-04-08 2,626.19 2,753.36 2,600.06 2,686.32 0.0M
2025-04-05 2,758.93 2,760.16 2,689.59 2,689.88 0.0M
2025-04-04 2,838.32 2,841.57 2,805.48 2,806.80 0.0M
2025-04-03 2,868.98 2,911.31 2,868.71 2,901.65 0.0M
2025-04-02 2,875.31 2,895.64 2,863.67 2,889.19 0.0M
2025-04-01 2,851.19 2,887.45 2,840.10 2,881.24 0.0M
2025-03-29 2,904.72 2,907.75 2,868.93 2,871.29 0.0M
2025-03-28 2,910.79 2,923.00 2,902.42 2,910.00 0.0M
2025-03-27 2,937.11 2,940.08 2,909.76 2,915.88 0.0M
2025-03-26 2,938.70 2,941.26 2,932.27 2,937.70 0.0M
2025-03-25 2,921.46 2,936.91 2,921.12 2,934.08 0.0M
2025-03-22 2,885.38 2,901.96 2,879.38 2,901.19 0.0M
2025-03-21 2,889.08 2,915.11 2,888.80 2,898.70 0.0M
2025-03-20 2,890.25 2,916.67 2,885.91 2,902.81 0.0M
2025-03-19 2,894.10 2,895.38 2,876.88 2,883.26 0.0M
2025-03-18 2,888.03 2,912.15 2,888.03 2,902.76 0.0M
2025-03-15 2,867.03 2,891.45 2,865.07 2,889.10 0.0M
2025-03-14 2,869.52 2,874.76 2,842.15 2,849.23 0.0M
2025-03-13 2,882.42 2,887.36 2,854.31 2,873.82 0.0M
2025-03-12 2,872.64 2,883.93 2,846.73 2,862.36 0.0M
2025-03-11 2,900.87 2,905.14 2,858.04 2,876.00 0.0M
2025-03-08 2,912.81 2,932.15 2,892.21 2,927.76 0.0M
2025-03-07 2,925.37 2,940.19 2,906.33 2,916.38 0.0M
2025-03-06 2,931.29 2,956.65 2,917.45 2,950.71 0.0M
2025-03-05 2,935.14 2,958.13 2,911.43 2,929.55 0.0M
2025-03-04 2,989.54 2,994.54 2,937.97 2,951.69 0.0M
2025-03-01 2,954.97 2,985.97 2,947.28 2,983.95 0.0M
2025-02-28 2,994.86 2,997.10 2,955.01 2,955.25 0.0M
2025-02-27 2,988.04 3,000.92 2,976.92 2,985.14 0.0M
2025-02-26 2,992.12 2,994.31 2,968.72 2,984.62 0.0M
2025-02-25 3,007.05 3,009.48 2,988.73 2,991.79 0.0M
2025-02-22 3,027.83 3,028.76 2,997.46 2,999.95 0.0M
2025-02-21 3,032.41 3,032.41 3,019.14 3,029.53 0.0M
2025-02-20 3,028.06 3,036.75 3,026.59 3,035.81 0.0M
2025-02-19 3,029.52 3,031.85 3,023.43 3,031.77 0.0M
2025-02-15 3,028.54 3,030.12 3,024.70 3,026.57 0.0M
2025-02-14 3,013.48 3,026.92 3,009.66 3,026.36 0.0M
2025-02-13 2,996.45 3,013.22 2,995.45 3,009.92 0.0M
2025-02-12 3,008.05 3,015.87 3,007.28 3,013.32 0.0M
2025-02-11 3,010.01 3,014.89 3,006.81 3,012.55 0.0M
2025-02-08 3,018.05 3,021.34 2,998.77 3,001.01 0.0M
2025-02-07 3,013.54 3,015.82 3,005.32 3,015.42 0.0M
2025-02-06 2,999.11 3,009.71 2,993.02 3,009.48 0.0M
2025-02-05 2,989.68 3,003.55 2,988.67 3,002.26 0.0M
2025-02-04 2,973.15 2,997.15 2,966.62 2,988.89 0.0M
2025-02-01 3,017.10 3,022.66 2,998.00 3,001.59 0.0M
2025-01-31 3,006.52 3,014.15 2,997.48 3,008.98 0.0M
2025-01-30 3,004.69 3,006.64 2,993.36 3,000.78 0.0M
2025-01-29 2,996.50 3,009.69 2,986.80 3,007.50 0.0M
2025-01-28 2,979.72 2,993.11 2,979.72 2,992.64 0.0M
2025-01-25 3,020.77 3,022.48 3,012.84 3,016.07 0.0M
2025-01-24 3,008.76 3,020.05 3,008.76 3,019.90 0.0M
2025-01-23 3,009.57 3,015.10 3,009.15 3,010.90 0.0M
2025-01-22 2,994.93 3,002.63 2,990.05 3,001.98 0.0M
2025-01-18 2,985.50 2,991.05 2,981.64 2,985.98 0.0M
2025-01-17 2,975.52 2,977.70 2,967.15 2,968.77 0.0M
2025-01-16 2,965.10 2,975.80 2,961.91 2,972.79 0.0M
2025-01-15 2,944.85 2,948.62 2,927.39 2,940.76 0.0M
2025-01-14 2,917.81 2,938.76 2,916.59 2,937.95 0.0M
2025-01-11 2,947.84 2,948.61 2,927.03 2,933.33 0.0M
2025-01-09 2,956.78 2,964.22 2,946.80 2,960.35 0.0M
2025-01-08 2,985.31 2,985.86 2,952.34 2,958.99 0.0M
2025-01-07 2,983.02 2,991.06 2,973.47 2,978.40 0.0M
2025-01-04 2,955.41 2,970.49 2,951.97 2,968.78 0.0M
2025-01-03 2,959.49 2,965.36 2,932.44 2,945.31 0.0M
2025-01-01 2,961.56 2,963.33 2,945.07 2,950.00 0.0M