CBOE S

SP7BF10O
🏛️ 미국 →
3,060.75
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 2,449.05 2,449.05 2,449.05 2,449.05 0.0M
2021-12-30 2,450.72 2,450.72 2,450.72 2,450.72 0.0M
2021-12-29 2,449.46 2,449.46 2,449.46 2,449.46 0.0M
2021-12-28 2,447.84 2,447.84 2,447.84 2,447.84 0.0M
2021-12-24 2,434.11 2,434.11 2,434.11 2,434.11 0.0M
2021-12-23 2,427.87 2,427.87 2,427.87 2,427.87 0.0M
2021-12-22 2,414.19 2,414.19 2,414.19 2,414.19 0.0M
2021-12-21 2,397.51 2,397.51 2,397.51 2,397.51 0.0M
2021-12-18 2,407.03 2,407.03 2,407.03 2,407.03 0.0M
2021-12-17 2,419.55 2,419.55 2,419.55 2,419.55 0.0M
2021-12-16 2,429.21 2,429.21 2,429.21 2,429.21 0.0M
2021-12-15 2,408.66 2,408.66 2,408.66 2,408.66 0.0M
2021-12-14 2,418.63 2,418.63 2,418.63 2,418.63 0.0M
2021-12-11 2,429.30 2,429.30 2,429.30 2,429.30 0.0M
2021-12-10 2,417.23 2,417.23 2,417.23 2,417.23 0.0M
2021-12-09 2,425.83 2,425.83 2,425.83 2,425.83 0.0M
2021-12-08 2,422.64 2,422.64 2,422.64 2,422.64 0.0M
2021-12-07 2,393.19 2,393.19 2,393.19 2,393.19 0.0M
2021-12-04 2,373.09 2,373.09 2,373.09 2,373.09 0.0M
2021-12-03 2,386.96 2,386.96 2,386.96 2,386.96 0.0M
2021-12-02 2,371.83 2,371.83 2,371.83 2,371.83 0.0M
2021-12-01 2,392.12 2,392.12 2,392.12 2,392.12 0.0M
2021-11-30 2,412.34 2,412.34 2,412.34 2,412.34 0.0M
2021-11-27 2,387.73 2,387.73 2,387.73 2,387.73 0.0M
2021-11-25 2,426.48 2,426.48 2,426.48 2,426.48 0.0M
2021-11-24 2,420.64 2,420.64 2,420.64 2,420.64 0.0M
2021-11-23 2,421.31 2,421.31 2,421.31 2,421.31 0.0M
2021-11-20 2,424.83 2,424.83 2,424.83 2,424.83 0.0M
2021-11-19 2,424.85 2,424.85 2,424.85 2,424.85 0.0M
2021-11-18 2,422.69 2,422.69 2,422.69 2,422.69 0.0M
2021-11-17 2,428.14 2,428.14 2,428.14 2,428.14 0.0M
2021-11-16 2,426.18 2,426.18 2,426.18 2,426.18 0.0M
2021-11-13 2,425.94 2,425.94 2,425.94 2,425.94 0.0M
2021-11-12 2,417.21 2,417.21 2,417.21 2,417.21 0.0M
2021-11-11 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2021-11-10 2,422.24 2,422.24 2,422.24 2,422.24 0.0M
2021-11-09 2,426.22 2,426.22 2,426.22 2,426.22 0.0M
2021-11-06 2,424.63 2,424.63 2,424.63 2,424.63 0.0M
2021-11-05 2,424.44 2,424.44 2,424.44 2,424.44 0.0M
2021-11-04 2,420.99 2,420.99 2,420.99 2,420.99 0.0M
2021-11-03 2,413.16 2,413.16 2,413.16 2,413.16 0.0M
2021-11-02 2,409.12 2,409.12 2,409.12 2,409.12 0.0M
2021-10-30 2,407.50 2,407.50 2,407.50 2,407.50 0.0M
2021-10-29 2,402.78 2,402.78 2,402.78 2,402.78 0.0M
2021-10-28 2,393.46 2,393.46 2,393.46 2,393.46 0.0M
2021-10-27 2,415.22 2,415.22 2,415.22 2,415.22 0.0M
2021-10-26 2,415.13 2,415.13 2,415.13 2,415.13 0.0M
2021-10-23 2,415.36 2,415.36 2,415.36 2,415.36 0.0M
2021-10-22 2,415.42 2,415.42 2,415.42 2,415.42 0.0M
2021-10-21 2,415.39 2,415.39 2,415.39 2,415.39 0.0M
2021-10-20 2,415.44 2,415.44 2,415.44 2,415.44 0.0M
2021-10-19 2,415.35 2,415.35 2,415.35 2,415.35 0.0M
2021-10-16 2,415.33 2,415.33 2,415.33 2,415.33 0.0M
2021-10-15 2,415.29 2,415.29 2,415.29 2,415.29 0.0M
2021-10-14 2,415.23 2,415.23 2,415.23 2,415.23 0.0M
2021-10-13 2,415.42 2,415.42 2,415.42 2,415.42 0.0M
2021-10-12 2,414.66 2,414.66 2,414.66 2,414.66 0.0M
2021-10-09 2,415.35 2,415.35 2,415.35 2,415.35 0.0M
2021-10-08 2,414.81 2,414.81 2,414.81 2,414.81 0.0M
2021-10-07 2,414.23 2,414.23 2,414.23 2,414.23 0.0M
2021-10-06 2,413.46 2,413.46 2,413.46 2,413.46 0.0M
2021-10-05 2,412.24 2,412.24 2,412.24 2,412.24 0.0M
2021-10-02 2,413.26 2,413.26 2,413.26 2,413.26 0.0M
2021-10-01 2,410.65 2,410.65 2,410.65 2,410.65 0.0M
2021-09-30 2,411.25 2,411.25 2,411.25 2,411.25 0.0M
2021-09-29 2,410.21 2,410.21 2,410.21 2,410.21 0.0M
2021-09-28 2,413.20 2,413.20 2,413.20 2,413.20 0.0M
2021-09-25 2,413.38 2,413.38 2,413.38 2,413.38 0.0M
2021-09-24 2,412.63 2,412.63 2,412.63 2,412.63 0.0M
2021-09-23 2,410.78 2,410.78 2,410.78 2,410.78 0.0M
2021-09-22 2,407.19 2,407.19 2,407.19 2,407.19 0.0M
2021-09-21 2,405.28 2,405.28 2,405.28 2,405.28 0.0M
2021-09-18 2,409.40 2,409.40 2,409.40 2,409.40 0.0M
2021-09-17 2,411.29 2,411.29 2,411.29 2,411.29 0.0M
2021-09-16 2,411.49 2,411.49 2,411.49 2,411.49 0.0M
2021-09-15 2,409.87 2,409.87 2,409.87 2,409.87 0.0M
2021-09-14 2,410.12 2,410.12 2,410.12 2,410.12 0.0M
2021-09-11 2,408.32 2,408.32 2,408.32 2,408.32 0.0M
2021-09-10 2,410.04 2,410.04 2,410.04 2,410.04 0.0M
2021-09-09 2,410.57 2,410.57 2,410.57 2,410.57 0.0M
2021-09-08 2,410.26 2,410.26 2,410.26 2,410.26 0.0M
2021-09-04 2,410.94 2,410.94 2,410.94 2,410.94 0.0M
2021-09-03 2,411.00 2,411.00 2,411.00 2,411.00 0.0M
2021-09-02 2,410.89 2,410.89 2,410.89 2,410.89 0.0M
2021-09-01 2,410.39 2,410.39 2,410.39 2,410.39 0.0M
2021-08-31 2,410.44 2,410.44 2,410.44 2,410.44 0.0M
2021-08-28 2,409.79 2,409.79 2,409.79 2,409.79 0.0M
2021-08-27 2,407.56 2,407.56 2,407.56 2,407.56 0.0M
2021-08-26 2,408.68 2,408.68 2,408.68 2,408.68 0.0M
2021-08-25 2,407.86 2,407.86 2,407.86 2,407.86 0.0M
2021-08-24 2,407.67 2,407.67 2,407.67 2,407.67 0.0M
2021-08-21 2,404.60 2,404.60 2,404.60 2,404.60 0.0M
2021-08-20 2,400.52 2,400.52 2,400.52 2,400.52 0.0M
2021-08-19 2,401.29 2,401.29 2,401.29 2,401.29 0.0M
2021-08-18 2,405.51 2,405.51 2,405.51 2,405.51 0.0M
2021-08-17 2,407.78 2,407.78 2,407.78 2,407.78 0.0M
2021-08-14 2,406.76 2,406.76 2,406.76 2,406.76 0.0M
2021-08-13 2,407.86 2,407.86 2,407.86 2,407.86 0.0M
2021-08-12 2,405.60 2,405.60 2,405.60 2,405.60 0.0M
2021-08-11 2,404.89 2,404.89 2,404.89 2,404.89 0.0M
2021-08-10 2,403.99 2,403.99 2,403.99 2,403.99 0.0M
2021-08-07 2,405.00 2,405.00 2,405.00 2,405.00 0.0M
2021-08-06 2,403.35 2,403.35 2,403.35 2,403.35 0.0M
2021-08-05 2,401.70 2,401.70 2,401.70 2,401.70 0.0M
2021-08-04 2,401.68 2,401.68 2,401.68 2,401.68 0.0M
2021-08-03 2,399.36 2,399.36 2,399.36 2,399.36 0.0M
2021-07-31 2,399.61 2,399.61 2,399.61 2,399.61 0.0M
2021-07-30 2,400.42 2,400.42 2,400.42 2,400.42 0.0M
2021-07-29 2,399.67 2,399.67 2,399.67 2,399.67 0.0M
2021-07-28 2,397.76 2,397.76 2,397.76 2,397.76 0.0M
2021-07-27 2,400.13 2,400.13 2,400.13 2,400.13 0.0M
2021-07-24 2,399.56 2,399.56 2,399.56 2,399.56 0.0M
2021-07-23 2,397.62 2,397.62 2,397.62 2,397.62 0.0M
2021-07-22 2,396.87 2,396.87 2,396.87 2,396.87 0.0M
2021-07-21 2,392.83 2,392.83 2,392.83 2,392.83 0.0M
2021-07-20 2,384.50 2,384.50 2,384.50 2,384.50 0.0M
2021-07-17 2,392.89 2,392.89 2,392.89 2,392.89 0.0M
2021-07-16 2,395.49 2,395.49 2,395.49 2,395.49 0.0M
2021-07-15 2,396.43 2,396.43 2,396.43 2,396.43 0.0M
2021-07-14 2,395.95 2,395.95 2,395.95 2,395.95 0.0M
2021-07-13 2,397.30 2,397.30 2,397.30 2,397.30 0.0M
2021-07-10 2,396.82 2,396.82 2,396.82 2,396.82 0.0M
2021-07-09 2,391.76 2,391.76 2,391.76 2,391.76 0.0M
2021-07-08 2,396.28 2,396.28 2,396.28 2,396.28 0.0M
2021-07-07 2,396.25 2,396.25 2,396.25 2,396.25 0.0M
2021-07-03 2,396.90 2,396.90 2,396.90 2,396.90 0.0M
2021-07-02 2,394.43 2,394.43 2,394.43 2,394.43 0.0M
2021-07-01 2,393.62 2,393.62 2,393.62 2,393.62 0.0M
2021-06-30 2,393.48 2,393.48 2,393.48 2,393.48 0.0M
2021-06-29 2,394.24 2,394.24 2,394.24 2,394.24 0.0M
2021-06-26 2,392.84 2,392.84 2,392.84 2,392.84 0.0M
2021-06-25 2,391.84 2,391.84 2,391.84 2,391.84 0.0M
2021-06-24 2,388.95 2,388.95 2,388.95 2,388.95 0.0M
2021-06-23 2,388.52 2,388.52 2,388.52 2,388.52 0.0M
2021-06-22 2,383.94 2,383.94 2,383.94 2,383.94 0.0M
2021-06-19 2,374.53 2,374.53 2,374.53 2,374.53 0.0M
2021-06-18 2,383.55 2,383.55 2,383.55 2,383.55 0.0M
2021-06-17 2,382.49 2,382.49 2,382.49 2,382.49 0.0M
2021-06-16 2,385.38 2,385.38 2,385.38 2,385.38 0.0M
2021-06-15 2,387.21 2,387.21 2,387.21 2,387.21 0.0M
2021-06-12 2,386.91 2,386.91 2,386.91 2,386.91 0.0M
2021-06-11 2,385.35 2,385.35 2,385.35 2,385.35 0.0M
2021-06-10 2,380.83 2,380.83 2,380.83 2,380.83 0.0M
2021-06-09 2,381.97 2,381.97 2,381.97 2,381.97 0.0M
2021-06-08 2,382.45 2,382.45 2,382.45 2,382.45 0.0M
2021-06-05 2,380.81 2,380.81 2,380.81 2,380.81 0.0M
2021-06-04 2,376.00 2,376.00 2,376.00 2,376.00 0.0M
2021-06-03 2,378.11 2,378.11 2,378.11 2,378.11 0.0M
2021-06-02 2,377.88 2,377.88 2,377.88 2,377.88 0.0M
2021-05-29 2,379.23 2,379.23 2,379.23 2,379.23 0.0M
2021-05-28 2,378.94 2,378.94 2,378.94 2,378.94 0.0M
2021-05-27 2,374.97 2,374.97 2,374.97 2,374.97 0.0M
2021-05-26 2,371.41 2,371.41 2,371.41 2,371.41 0.0M
2021-05-25 2,372.85 2,372.85 2,372.85 2,372.85 0.0M
2021-05-22 2,364.79 2,364.79 2,364.79 2,364.79 0.0M
2021-05-21 2,363.46 2,363.46 2,363.46 2,363.46 0.0M
2021-05-20 2,355.71 2,355.71 2,355.71 2,355.71 0.0M
2021-05-19 2,358.62 2,358.62 2,358.62 2,358.62 0.0M
2021-05-18 2,365.15 2,365.15 2,365.15 2,365.15 0.0M
2021-05-15 2,367.59 2,367.59 2,367.59 2,367.59 0.0M
2021-05-14 2,353.88 2,353.88 2,353.88 2,353.88 0.0M
2021-05-13 2,341.27 2,341.27 2,341.27 2,341.27 0.0M
2021-05-12 2,359.17 2,359.17 2,359.17 2,359.17 0.0M
2021-05-11 2,367.29 2,367.29 2,367.29 2,367.29 0.0M
2021-05-08 2,374.00 2,374.00 2,374.00 2,374.00 0.0M
2021-05-07 2,369.39 2,369.39 2,369.39 2,369.39 0.0M
2021-05-06 2,364.96 2,364.96 2,364.96 2,364.96 0.0M
2021-05-05 2,362.35 2,362.35 2,362.35 2,362.35 0.0M
2021-05-04 2,367.82 2,367.82 2,367.82 2,367.82 0.0M
2021-05-01 2,365.43 2,365.43 2,365.43 2,365.43 0.0M
2021-04-30 2,369.46 2,369.46 2,369.46 2,369.46 0.0M
2021-04-29 2,366.60 2,366.60 2,366.60 2,366.60 0.0M
2021-04-28 2,367.60 2,367.60 2,367.60 2,367.60 0.0M
2021-04-27 2,366.88 2,366.88 2,366.88 2,366.88 0.0M
2021-04-24 2,364.43 2,364.43 2,364.43 2,364.43 0.0M
2021-04-23 2,357.35 2,357.35 2,357.35 2,357.35 0.0M
2021-04-22 2,364.65 2,364.65 2,364.65 2,364.65 0.0M
2021-04-21 2,357.99 2,357.99 2,357.99 2,357.99 0.0M
2021-04-20 2,362.65 2,362.65 2,362.65 2,362.65 0.0M
2021-04-17 2,367.29 2,367.29 2,367.29 2,367.29 0.0M
2021-04-16 2,365.28 2,365.28 2,365.28 2,365.28 0.0M
2021-04-15 2,361.21 2,361.21 2,361.21 2,361.21 0.0M
2021-04-14 2,362.12 2,362.12 2,362.12 2,362.12 0.0M
2021-04-13 2,360.03 2,360.03 2,360.03 2,360.03 0.0M
2021-04-10 2,359.10 2,359.10 2,359.10 2,359.10 0.0M
2021-04-09 2,357.08 2,357.08 2,357.08 2,357.08 0.0M
2021-04-08 2,355.88 2,355.88 2,355.88 2,355.88 0.0M
2021-04-07 2,353.36 2,353.36 2,353.36 2,353.36 0.0M
2021-04-06 2,354.33 2,354.33 2,354.33 2,354.33 0.0M
2021-04-02 2,347.02 2,347.02 2,347.02 2,347.02 0.0M
2021-04-01 2,339.06 2,339.06 2,339.06 2,339.06 0.0M
2021-03-31 2,336.06 2,336.06 2,336.06 2,336.06 0.0M
2021-03-30 2,334.45 2,334.45 2,334.45 2,334.45 0.0M
2021-03-27 2,334.71 2,334.71 2,334.71 2,334.71 0.0M
2021-03-26 2,322.55 2,322.55 2,322.55 2,322.55 0.0M
2021-03-25 2,315.67 2,315.67 2,315.67 2,315.67 0.0M
2021-03-24 2,321.34 2,321.34 2,321.34 2,321.34 0.0M
2021-03-23 2,325.69 2,325.69 2,325.69 2,325.69 0.0M
2021-03-20 2,314.36 2,314.36 2,314.36 2,314.36 0.0M
2021-03-19 2,316.22 2,316.22 2,316.22 2,316.22 0.0M
2021-03-18 2,325.66 2,325.66 2,325.66 2,325.66 0.0M
2021-03-17 2,321.07 2,321.07 2,321.07 2,321.07 0.0M
2021-03-16 2,321.63 2,321.63 2,321.63 2,321.63 0.0M
2021-03-13 2,315.65 2,315.65 2,315.65 2,315.65 0.0M
2021-03-12 2,313.30 2,313.30 2,313.30 2,313.30 0.0M
2021-03-11 2,306.74 2,306.74 2,306.74 2,306.74 0.0M
2021-03-10 2,300.03 2,300.03 2,300.03 2,300.03 0.0M
2021-03-09 2,291.79 2,291.79 2,291.79 2,291.79 0.0M
2021-03-06 2,290.36 2,290.36 2,290.36 2,290.36 0.0M
2021-03-05 2,271.67 2,271.67 2,271.67 2,271.67 0.0M
2021-03-04 2,282.42 2,282.42 2,282.42 2,282.42 0.0M
2021-03-03 2,295.86 2,295.86 2,295.86 2,295.86 0.0M
2021-03-02 2,301.31 2,301.31 2,301.31 2,301.31 0.0M
2021-02-27 2,275.80 2,275.80 2,275.80 2,275.80 0.0M
2021-02-26 2,282.07 2,282.07 2,282.07 2,282.07 0.0M
2021-02-25 2,303.08 2,303.08 2,303.08 2,303.08 0.0M
2021-02-24 2,291.48 2,291.48 2,291.48 2,291.48 0.0M
2021-02-23 2,288.94 2,288.94 2,288.94 2,288.94 0.0M
2021-02-20 2,293.20 2,293.20 2,293.20 2,293.20 0.0M
2021-02-19 2,294.82 2,294.82 2,294.82 2,294.82 0.0M
2021-02-18 2,297.41 2,297.41 2,297.41 2,297.41 0.0M
2021-02-17 2,297.01 2,297.01 2,297.01 2,297.01 0.0M
2021-02-13 2,300.24 2,300.24 2,300.24 2,300.24 0.0M
2021-02-12 2,294.45 2,294.45 2,294.45 2,294.45 0.0M
2021-02-11 2,294.64 2,294.64 2,294.64 2,294.64 0.0M
2021-02-10 2,295.87 2,295.87 2,295.87 2,295.87 0.0M
2021-02-09 2,296.41 2,296.41 2,296.41 2,296.41 0.0M
2021-02-06 2,292.51 2,292.51 2,292.51 2,292.51 0.0M
2021-02-05 2,289.92 2,289.92 2,289.92 2,289.92 0.0M
2021-02-04 2,283.80 2,283.80 2,283.80 2,283.80 0.0M
2021-02-03 2,276.88 2,276.88 2,276.88 2,276.88 0.0M
2021-02-02 2,258.24 2,258.24 2,258.24 2,258.24 0.0M
2021-01-30 2,241.30 2,241.30 2,241.30 2,241.30 0.0M
2021-01-29 2,267.16 2,267.16 2,267.16 2,267.16 0.0M
2021-01-28 2,245.34 2,245.34 2,245.34 2,245.34 0.0M
2021-01-27 2,284.89 2,284.89 2,284.89 2,284.89 0.0M
2021-01-26 2,285.22 2,285.22 2,285.22 2,285.22 0.0M
2021-01-23 2,285.43 2,285.43 2,285.43 2,285.43 0.0M
2021-01-22 2,289.06 2,289.06 2,289.06 2,289.06 0.0M
2021-01-21 2,289.95 2,289.95 2,289.95 2,289.95 0.0M
2021-01-20 2,277.40 2,277.40 2,277.40 2,277.40 0.0M
2021-01-16 2,267.56 2,267.56 2,267.56 2,267.56 0.0M
2021-01-15 2,278.18 2,278.18 2,278.18 2,278.18 0.0M
2021-01-14 2,282.57 2,282.57 2,282.57 2,282.57 0.0M
2021-01-13 2,279.89 2,279.89 2,279.89 2,279.89 0.0M
2021-01-12 2,278.93 2,278.93 2,278.93 2,278.93 0.0M
2021-01-09 2,289.56 2,289.56 2,289.56 2,289.56 0.0M
2021-01-08 2,283.10 2,283.10 2,283.10 2,283.10 0.0M
2021-01-07 2,270.53 2,270.53 2,270.53 2,270.53 0.0M
2021-01-06 2,261.24 2,261.24 2,261.24 2,261.24 0.0M
2021-01-05 2,253.91 2,253.91 2,253.91 2,253.91 0.0M
2021-01-01 2,271.48 2,271.48 2,271.48 2,271.48 0.0M