CBOE S

SP7BF10N
🏛️ 미국 →
2,944.96
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 2,249.49 2,249.49 2,249.49 2,249.49 0.0M
2021-12-30 2,251.55 2,251.55 2,251.55 2,251.55 0.0M
2021-12-29 2,250.42 2,250.42 2,250.42 2,250.42 0.0M
2021-12-28 2,248.83 2,248.83 2,248.83 2,248.83 0.0M
2021-12-24 2,233.81 2,233.81 2,233.81 2,233.81 0.0M
2021-12-23 2,226.84 2,226.84 2,226.84 2,226.84 0.0M
2021-12-22 2,213.09 2,213.09 2,213.09 2,213.09 0.0M
2021-12-21 2,194.70 2,194.70 2,194.70 2,194.70 0.0M
2021-12-18 2,206.03 2,206.03 2,206.03 2,206.03 0.0M
2021-12-17 2,218.85 2,218.85 2,218.85 2,218.85 0.0M
2021-12-16 2,229.02 2,229.02 2,229.02 2,229.02 0.0M
2021-12-15 2,207.76 2,207.76 2,207.76 2,207.76 0.0M
2021-12-14 2,217.78 2,217.78 2,217.78 2,217.78 0.0M
2021-12-11 2,229.23 2,229.23 2,229.23 2,229.23 0.0M
2021-12-10 2,216.80 2,216.80 2,216.80 2,216.80 0.0M
2021-12-09 2,225.83 2,225.83 2,225.83 2,225.83 0.0M
2021-12-08 2,222.66 2,222.66 2,222.66 2,222.66 0.0M
2021-12-07 2,192.45 2,192.45 2,192.45 2,192.45 0.0M
2021-12-04 2,172.60 2,172.60 2,172.60 2,172.60 0.0M
2021-12-03 2,187.94 2,187.94 2,187.94 2,187.94 0.0M
2021-12-02 2,171.21 2,171.21 2,171.21 2,171.21 0.0M
2021-12-01 2,190.26 2,190.26 2,190.26 2,190.26 0.0M
2021-11-30 2,212.29 2,212.29 2,212.29 2,212.29 0.0M
2021-11-27 2,186.74 2,186.74 2,186.74 2,186.74 0.0M
2021-11-25 2,240.12 2,240.12 2,240.12 2,240.12 0.0M
2021-11-24 2,240.29 2,240.29 2,240.29 2,240.29 0.0M
2021-11-23 2,240.11 2,240.11 2,240.11 2,240.11 0.0M
2021-11-20 2,240.29 2,240.29 2,240.29 2,240.29 0.0M
2021-11-19 2,240.24 2,240.24 2,240.24 2,240.24 0.0M
2021-11-18 2,240.26 2,240.26 2,240.26 2,240.26 0.0M
2021-11-17 2,240.26 2,240.26 2,240.26 2,240.26 0.0M
2021-11-16 2,240.14 2,240.14 2,240.14 2,240.14 0.0M
2021-11-13 2,240.32 2,240.32 2,240.32 2,240.32 0.0M
2021-11-12 2,239.95 2,239.95 2,239.95 2,239.95 0.0M
2021-11-11 2,239.85 2,239.85 2,239.85 2,239.85 0.0M
2021-11-10 2,239.67 2,239.67 2,239.67 2,239.67 0.0M
2021-11-09 2,239.83 2,239.83 2,239.83 2,239.83 0.0M
2021-11-06 2,239.82 2,239.82 2,239.82 2,239.82 0.0M
2021-11-05 2,239.88 2,239.88 2,239.88 2,239.88 0.0M
2021-11-04 2,240.07 2,240.07 2,240.07 2,240.07 0.0M
2021-11-03 2,239.65 2,239.65 2,239.65 2,239.65 0.0M
2021-11-02 2,239.52 2,239.52 2,239.52 2,239.52 0.0M
2021-10-30 2,239.05 2,239.05 2,239.05 2,239.05 0.0M
2021-10-29 2,238.95 2,238.95 2,238.95 2,238.95 0.0M
2021-10-28 2,238.12 2,238.12 2,238.12 2,238.12 0.0M
2021-10-27 2,238.48 2,238.48 2,238.48 2,238.48 0.0M
2021-10-26 2,238.84 2,238.84 2,238.84 2,238.84 0.0M
2021-10-23 2,238.15 2,238.15 2,238.15 2,238.15 0.0M
2021-10-22 2,238.40 2,238.40 2,238.40 2,238.40 0.0M
2021-10-21 2,238.09 2,238.09 2,238.09 2,238.09 0.0M
2021-10-20 2,237.66 2,237.66 2,237.66 2,237.66 0.0M
2021-10-19 2,236.51 2,236.51 2,236.51 2,236.51 0.0M
2021-10-16 2,235.73 2,235.73 2,235.73 2,235.73 0.0M
2021-10-15 2,234.40 2,234.40 2,234.40 2,234.40 0.0M
2021-10-14 2,230.52 2,230.52 2,230.52 2,230.52 0.0M
2021-10-13 2,227.62 2,227.62 2,227.62 2,227.62 0.0M
2021-10-12 2,228.08 2,228.08 2,228.08 2,228.08 0.0M
2021-10-09 2,229.22 2,229.22 2,229.22 2,229.22 0.0M
2021-10-08 2,229.16 2,229.16 2,229.16 2,229.16 0.0M
2021-10-07 2,225.18 2,225.18 2,225.18 2,225.18 0.0M
2021-10-06 2,223.61 2,223.61 2,223.61 2,223.61 0.0M
2021-10-05 2,218.51 2,218.51 2,218.51 2,218.51 0.0M
2021-10-02 2,222.67 2,222.67 2,222.67 2,222.67 0.0M
2021-10-01 2,217.04 2,217.04 2,217.04 2,217.04 0.0M
2021-09-30 2,221.09 2,221.09 2,221.09 2,221.09 0.0M
2021-09-29 2,220.03 2,220.03 2,220.03 2,220.03 0.0M
2021-09-28 2,228.46 2,228.46 2,228.46 2,228.46 0.0M
2021-09-25 2,229.38 2,229.38 2,229.38 2,229.38 0.0M
2021-09-24 2,227.47 2,227.47 2,227.47 2,227.47 0.0M
2021-09-23 2,222.62 2,222.62 2,222.62 2,222.62 0.0M
2021-09-22 2,214.61 2,214.61 2,214.61 2,214.61 0.0M
2021-09-21 2,212.57 2,212.57 2,212.57 2,212.57 0.0M
2021-09-18 2,222.61 2,222.61 2,222.61 2,222.61 0.0M
2021-09-17 2,226.73 2,226.73 2,226.73 2,226.73 0.0M
2021-09-16 2,227.20 2,227.20 2,227.20 2,227.20 0.0M
2021-09-15 2,224.13 2,224.13 2,224.13 2,224.13 0.0M
2021-09-14 2,224.86 2,224.86 2,224.86 2,224.86 0.0M
2021-09-11 2,222.33 2,222.33 2,222.33 2,222.33 0.0M
2021-09-10 2,225.17 2,225.17 2,225.17 2,225.17 0.0M
2021-09-09 2,226.34 2,226.34 2,226.34 2,226.34 0.0M
2021-09-08 2,226.24 2,226.24 2,226.24 2,226.24 0.0M
2021-09-04 2,227.82 2,227.82 2,227.82 2,227.82 0.0M
2021-09-03 2,227.79 2,227.79 2,227.79 2,227.79 0.0M
2021-09-02 2,227.47 2,227.47 2,227.47 2,227.47 0.0M
2021-09-01 2,226.54 2,226.54 2,226.54 2,226.54 0.0M
2021-08-31 2,226.43 2,226.43 2,226.43 2,226.43 0.0M
2021-08-28 2,225.09 2,225.09 2,225.09 2,225.09 0.0M
2021-08-27 2,220.96 2,220.96 2,220.96 2,220.96 0.0M
2021-08-26 2,223.83 2,223.83 2,223.83 2,223.83 0.0M
2021-08-25 2,222.51 2,222.51 2,222.51 2,222.51 0.0M
2021-08-24 2,222.32 2,222.32 2,222.32 2,222.32 0.0M
2021-08-21 2,217.53 2,217.53 2,217.53 2,217.53 0.0M
2021-08-20 2,212.31 2,212.31 2,212.31 2,212.31 0.0M
2021-08-19 2,212.58 2,212.58 2,212.58 2,212.58 0.0M
2021-08-18 2,218.56 2,218.56 2,218.56 2,218.56 0.0M
2021-08-17 2,222.04 2,222.04 2,222.04 2,222.04 0.0M
2021-08-14 2,221.32 2,221.32 2,221.32 2,221.32 0.0M
2021-08-13 2,221.10 2,221.10 2,221.10 2,221.10 0.0M
2021-08-12 2,219.06 2,219.06 2,219.06 2,219.06 0.0M
2021-08-11 2,217.38 2,217.38 2,217.38 2,217.38 0.0M
2021-08-10 2,217.08 2,217.08 2,217.08 2,217.08 0.0M
2021-08-07 2,217.73 2,217.73 2,217.73 2,217.73 0.0M
2021-08-06 2,215.43 2,215.43 2,215.43 2,215.43 0.0M
2021-08-05 2,213.04 2,213.04 2,213.04 2,213.04 0.0M
2021-08-04 2,213.43 2,213.43 2,213.43 2,213.43 0.0M
2021-08-03 2,210.18 2,210.18 2,210.18 2,210.18 0.0M
2021-07-31 2,211.85 2,211.85 2,211.85 2,211.85 0.0M
2021-07-30 2,212.84 2,212.84 2,212.84 2,212.84 0.0M
2021-07-29 2,210.67 2,210.67 2,210.67 2,210.67 0.0M
2021-07-28 2,209.14 2,209.14 2,209.14 2,209.14 0.0M
2021-07-27 2,212.96 2,212.96 2,212.96 2,212.96 0.0M
2021-07-24 2,211.60 2,211.60 2,211.60 2,211.60 0.0M
2021-07-23 2,208.83 2,208.83 2,208.83 2,208.83 0.0M
2021-07-22 2,207.94 2,207.94 2,207.94 2,207.94 0.0M
2021-07-21 2,202.64 2,202.64 2,202.64 2,202.64 0.0M
2021-07-20 2,193.77 2,193.77 2,193.77 2,193.77 0.0M
2021-07-17 2,202.90 2,202.90 2,202.90 2,202.90 0.0M
2021-07-16 2,207.08 2,207.08 2,207.08 2,207.08 0.0M
2021-07-15 2,209.04 2,209.04 2,209.04 2,209.04 0.0M
2021-07-14 2,208.02 2,208.02 2,208.02 2,208.02 0.0M
2021-07-13 2,210.61 2,210.61 2,210.61 2,210.61 0.0M
2021-07-10 2,209.27 2,209.27 2,209.27 2,209.27 0.0M
2021-07-09 2,202.67 2,202.67 2,202.67 2,202.67 0.0M
2021-07-08 2,208.27 2,208.27 2,208.27 2,208.27 0.0M
2021-07-07 2,207.49 2,207.49 2,207.49 2,207.49 0.0M
2021-07-03 2,209.18 2,209.18 2,209.18 2,209.18 0.0M
2021-07-02 2,206.28 2,206.28 2,206.28 2,206.28 0.0M
2021-07-01 2,204.71 2,204.71 2,204.71 2,204.71 0.0M
2021-06-30 2,204.63 2,204.63 2,204.63 2,204.63 0.0M
2021-06-29 2,204.81 2,204.81 2,204.81 2,204.81 0.0M
2021-06-26 2,203.88 2,203.88 2,203.88 2,203.88 0.0M
2021-06-25 2,202.02 2,202.02 2,202.02 2,202.02 0.0M
2021-06-24 2,198.88 2,198.88 2,198.88 2,198.88 0.0M
2021-06-23 2,197.75 2,197.75 2,197.75 2,197.75 0.0M
2021-06-22 2,193.18 2,193.18 2,193.18 2,193.18 0.0M
2021-06-19 2,181.81 2,181.81 2,181.81 2,181.81 0.0M
2021-06-18 2,192.21 2,192.21 2,192.21 2,192.21 0.0M
2021-06-17 2,191.41 2,191.41 2,191.41 2,191.41 0.0M
2021-06-16 2,195.03 2,195.03 2,195.03 2,195.03 0.0M
2021-06-15 2,196.56 2,196.56 2,196.56 2,196.56 0.0M
2021-06-12 2,196.48 2,196.48 2,196.48 2,196.48 0.0M
2021-06-11 2,194.78 2,194.78 2,194.78 2,194.78 0.0M
2021-06-10 2,190.27 2,190.27 2,190.27 2,190.27 0.0M
2021-06-09 2,191.33 2,191.33 2,191.33 2,191.33 0.0M
2021-06-08 2,191.81 2,191.81 2,191.81 2,191.81 0.0M
2021-06-05 2,190.88 2,190.88 2,190.88 2,190.88 0.0M
2021-06-04 2,184.00 2,184.00 2,184.00 2,184.00 0.0M
2021-06-03 2,187.04 2,187.04 2,187.04 2,187.04 0.0M
2021-06-02 2,186.59 2,186.59 2,186.59 2,186.59 0.0M
2021-05-29 2,186.93 2,186.93 2,186.93 2,186.93 0.0M
2021-05-28 2,186.72 2,186.72 2,186.72 2,186.72 0.0M
2021-05-27 2,182.52 2,182.52 2,182.52 2,182.52 0.0M
2021-05-26 2,178.81 2,178.81 2,178.81 2,178.81 0.0M
2021-05-25 2,180.44 2,180.44 2,180.44 2,180.44 0.0M
2021-05-22 2,171.72 2,171.72 2,171.72 2,171.72 0.0M
2021-05-21 2,169.27 2,169.27 2,169.27 2,169.27 0.0M
2021-05-20 2,160.94 2,160.94 2,160.94 2,160.94 0.0M
2021-05-19 2,164.54 2,164.54 2,164.54 2,164.54 0.0M
2021-05-18 2,172.39 2,172.39 2,172.39 2,172.39 0.0M
2021-05-15 2,175.84 2,175.84 2,175.84 2,175.84 0.0M
2021-05-14 2,159.86 2,159.86 2,159.86 2,159.86 0.0M
2021-05-13 2,146.56 2,146.56 2,146.56 2,146.56 0.0M
2021-05-12 2,165.87 2,165.87 2,165.87 2,165.87 0.0M
2021-05-11 2,174.95 2,174.95 2,174.95 2,174.95 0.0M
2021-05-08 2,183.55 2,183.55 2,183.55 2,183.55 0.0M
2021-05-07 2,176.71 2,176.71 2,176.71 2,176.71 0.0M
2021-05-06 2,171.68 2,171.68 2,171.68 2,171.68 0.0M
2021-05-05 2,169.65 2,169.65 2,169.65 2,169.65 0.0M
2021-05-04 2,175.25 2,175.25 2,175.25 2,175.25 0.0M
2021-05-01 2,173.01 2,173.01 2,173.01 2,173.01 0.0M
2021-04-30 2,177.61 2,177.61 2,177.61 2,177.61 0.0M
2021-04-29 2,175.22 2,175.22 2,175.22 2,175.22 0.0M
2021-04-28 2,174.63 2,174.63 2,174.63 2,174.63 0.0M
2021-04-27 2,174.22 2,174.22 2,174.22 2,174.22 0.0M
2021-04-24 2,171.92 2,171.92 2,171.92 2,171.92 0.0M
2021-04-23 2,164.80 2,164.80 2,164.80 2,164.80 0.0M
2021-04-22 2,171.09 2,171.09 2,171.09 2,171.09 0.0M
2021-04-21 2,163.75 2,163.75 2,163.75 2,163.75 0.0M
2021-04-20 2,170.69 2,170.69 2,170.69 2,170.69 0.0M
2021-04-17 2,173.94 2,173.94 2,173.94 2,173.94 0.0M
2021-04-16 2,172.62 2,172.62 2,172.62 2,172.62 0.0M
2021-04-15 2,166.17 2,166.17 2,166.17 2,166.17 0.0M
2021-04-14 2,168.32 2,168.32 2,168.32 2,168.32 0.0M
2021-04-13 2,166.83 2,166.83 2,166.83 2,166.83 0.0M
2021-04-10 2,165.44 2,165.44 2,165.44 2,165.44 0.0M
2021-04-09 2,162.88 2,162.88 2,162.88 2,162.88 0.0M
2021-04-08 2,160.70 2,160.70 2,160.70 2,160.70 0.0M
2021-04-07 2,158.64 2,158.64 2,158.64 2,158.64 0.0M
2021-04-06 2,159.03 2,159.03 2,159.03 2,159.03 0.0M
2021-04-02 2,149.95 2,149.95 2,149.95 2,149.95 0.0M
2021-04-01 2,140.62 2,140.62 2,140.62 2,140.62 0.0M
2021-03-31 2,137.16 2,137.16 2,137.16 2,137.16 0.0M
2021-03-30 2,135.67 2,135.67 2,135.67 2,135.67 0.0M
2021-03-27 2,137.15 2,137.15 2,137.15 2,137.15 0.0M
2021-03-26 2,123.25 2,123.25 2,123.25 2,123.25 0.0M
2021-03-25 2,115.89 2,115.89 2,115.89 2,115.89 0.0M
2021-03-24 2,121.42 2,121.42 2,121.42 2,121.42 0.0M
2021-03-23 2,126.68 2,126.68 2,126.68 2,126.68 0.0M
2021-03-20 2,114.03 2,114.03 2,114.03 2,114.03 0.0M
2021-03-19 2,115.97 2,115.97 2,115.97 2,115.97 0.0M
2021-03-18 2,126.69 2,126.69 2,126.69 2,126.69 0.0M
2021-03-17 2,122.98 2,122.98 2,122.98 2,122.98 0.0M
2021-03-16 2,123.41 2,123.41 2,123.41 2,123.41 0.0M
2021-03-13 2,116.63 2,116.63 2,116.63 2,116.63 0.0M
2021-03-12 2,114.68 2,114.68 2,114.68 2,114.68 0.0M
2021-03-11 2,107.19 2,107.19 2,107.19 2,107.19 0.0M
2021-03-10 2,099.90 2,099.90 2,099.90 2,099.90 0.0M
2021-03-09 2,090.36 2,090.36 2,090.36 2,090.36 0.0M
2021-03-06 2,077.68 2,077.68 2,077.68 2,077.68 0.0M
2021-03-05 2,069.83 2,069.83 2,069.83 2,069.83 0.0M
2021-03-04 2,081.79 2,081.79 2,081.79 2,081.79 0.0M
2021-03-03 2,095.84 2,095.84 2,095.84 2,095.84 0.0M
2021-03-02 2,103.28 2,103.28 2,103.28 2,103.28 0.0M
2021-02-27 2,075.39 2,075.39 2,075.39 2,075.39 0.0M
2021-02-26 2,080.69 2,080.69 2,080.69 2,080.69 0.0M
2021-02-25 2,105.25 2,105.25 2,105.25 2,105.25 0.0M
2021-02-24 2,091.97 2,091.97 2,091.97 2,091.97 0.0M
2021-02-23 2,089.69 2,089.69 2,089.69 2,089.69 0.0M
2021-02-20 2,101.21 2,101.21 2,101.21 2,101.21 0.0M
2021-02-19 2,096.03 2,096.03 2,096.03 2,096.03 0.0M
2021-02-18 2,099.41 2,099.41 2,099.41 2,099.41 0.0M
2021-02-17 2,098.82 2,098.82 2,098.82 2,098.82 0.0M
2021-02-13 2,102.62 2,102.62 2,102.62 2,102.62 0.0M
2021-02-12 2,095.98 2,095.98 2,095.98 2,095.98 0.0M
2021-02-11 2,096.55 2,096.55 2,096.55 2,096.55 0.0M
2021-02-10 2,098.05 2,098.05 2,098.05 2,098.05 0.0M
2021-02-09 2,098.24 2,098.24 2,098.24 2,098.24 0.0M
2021-02-06 2,093.04 2,093.04 2,093.04 2,093.04 0.0M
2021-02-05 2,090.82 2,090.82 2,090.82 2,090.82 0.0M
2021-02-04 2,081.53 2,081.53 2,081.53 2,081.53 0.0M
2021-02-03 2,077.90 2,077.90 2,077.90 2,077.90 0.0M
2021-02-02 2,055.39 2,055.39 2,055.39 2,055.39 0.0M
2021-01-30 2,038.72 2,038.72 2,038.72 2,038.72 0.0M
2021-01-29 2,064.85 2,064.85 2,064.85 2,064.85 0.0M
2021-01-28 2,034.08 2,034.08 2,034.08 2,034.08 0.0M
2021-01-27 2,086.59 2,086.59 2,086.59 2,086.59 0.0M
2021-01-26 2,086.81 2,086.81 2,086.81 2,086.81 0.0M
2021-01-23 2,085.76 2,085.76 2,085.76 2,085.76 0.0M
2021-01-22 2,089.53 2,089.53 2,089.53 2,089.53 0.0M
2021-01-21 2,090.85 2,090.85 2,090.85 2,090.85 0.0M
2021-01-20 2,076.18 2,076.18 2,076.18 2,076.18 0.0M
2021-01-16 2,065.48 2,065.48 2,065.48 2,065.48 0.0M
2021-01-15 2,077.45 2,077.45 2,077.45 2,077.45 0.0M
2021-01-14 2,081.81 2,081.81 2,081.81 2,081.81 0.0M
2021-01-13 2,078.07 2,078.07 2,078.07 2,078.07 0.0M
2021-01-12 2,076.13 2,076.13 2,076.13 2,076.13 0.0M
2021-01-09 2,087.34 2,087.34 2,087.34 2,087.34 0.0M
2021-01-08 2,081.21 2,081.21 2,081.21 2,081.21 0.0M
2021-01-07 2,070.63 2,070.63 2,070.63 2,070.63 0.0M
2021-01-06 2,058.24 2,058.24 2,058.24 2,058.24 0.0M
2021-01-05 2,050.35 2,050.35 2,050.35 2,050.35 0.0M
2021-01-01 2,057.81 2,057.81 2,057.81 2,057.81 0.0M