CBOE S

SP7BF10S
🏛️ 미국 →
3,380.90
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 3,384.17 3,385.99 3,376.52 3,380.90 0.0M
2025-09-26 3,369.12 3,377.94 3,365.44 3,377.64 0.0M
2025-09-25 3,386.26 3,386.32 3,386.25 3,386.32 0.0M
2025-09-24 3,385.92 3,385.97 3,385.83 3,385.96 0.0M
2025-09-22 3,385.01 3,385.12 3,384.94 3,385.00 0.0M
2025-09-20 3,383.51 3,383.65 3,383.51 3,383.53 0.0M
2025-09-19 3,383.51 3,383.73 3,383.23 3,383.72 0.0M
2025-09-18 3,380.43 3,381.82 3,379.05 3,380.96 0.0M
2025-09-17 3,380.50 3,380.50 3,379.51 3,379.54 0.0M
2025-09-16 3,380.26 3,380.26 3,379.15 3,379.85 0.0M
2025-09-13 3,377.62 3,378.63 3,377.58 3,377.92 0.0M
2025-09-12 3,375.23 3,377.32 3,374.59 3,377.26 0.0M
2025-09-11 3,373.60 3,374.76 3,371.27 3,372.63 0.0M
2025-09-10 3,368.91 3,371.22 3,366.81 3,370.68 0.0M
2025-09-09 3,367.34 3,369.48 3,366.79 3,368.32 0.0M
2025-09-07 3,368.50 3,364.59 3,364.59 3,364.59 0.0M
2025-09-06 3,368.50 3,369.00 3,356.24 3,364.59 0.0M
2025-09-05 3,358.07 3,364.58 3,356.97 3,364.55 0.0M
2025-09-04 3,353.18 3,356.35 3,349.98 3,355.92 0.0M
2025-09-03 3,337.93 3,348.55 3,334.97 3,348.46 0.0M
2025-08-30 3,359.39 3,359.74 3,351.80 3,355.08 0.0M
2025-08-29 3,359.83 3,361.26 3,356.13 3,360.43 0.0M
2025-08-28 3,353.61 3,356.92 3,353.61 3,356.34 0.0M
2025-08-27 3,348.90 3,354.63 3,348.43 3,354.62 0.0M
2025-08-26 3,350.99 3,354.42 3,349.99 3,350.00 0.0M
2025-08-23 3,334.70 3,352.48 3,334.70 3,351.71 0.0M
2025-08-22 3,330.95 3,336.19 3,326.66 3,330.95 0.0M
2025-08-21 3,338.60 3,338.74 3,325.08 3,336.71 0.0M
2025-08-20 3,345.40 3,346.92 3,337.24 3,339.60 0.0M
2025-08-19 3,343.42 3,345.46 3,342.45 3,344.86 0.0M
2025-08-16 3,345.66 3,345.86 3,341.22 3,342.34 0.0M
2025-08-15 3,340.69 3,345.04 3,340.04 3,344.43 0.0M
2025-08-14 3,343.50 3,344.79 3,340.78 3,343.88 0.0M
2025-08-13 3,333.24 3,340.27 3,330.11 3,340.27 0.0M
2025-08-12 3,329.73 3,332.54 3,324.41 3,326.57 0.0M
2025-08-09 3,322.53 3,329.04 3,321.33 3,328.30 0.0M
2025-08-08 3,323.93 3,325.87 3,309.48 3,316.79 0.0M
2025-08-07 3,307.23 3,318.48 3,306.51 3,316.80 0.0M
2025-08-06 3,313.41 3,315.93 3,302.63 3,305.51 0.0M
2025-08-05 3,300.80 3,312.46 3,300.80 3,312.17 0.0M
2025-08-02 3,296.77 3,297.01 3,279.70 3,287.25 0.0M
2025-08-01 3,325.21 3,327.50 3,310.00 3,313.23 0.0M
2025-07-31 3,318.59 3,322.95 3,310.90 3,317.06 0.0M
2025-07-30 3,325.89 3,325.89 3,316.93 3,318.43 0.0M
2025-07-29 3,322.42 3,322.75 3,319.09 3,322.14 0.0M
2025-07-26 3,315.81 3,320.41 3,315.24 3,319.51 0.0M
2025-07-25 3,315.24 3,316.98 3,313.15 3,313.83 0.0M
2025-07-24 3,305.01 3,311.99 3,303.17 3,311.66 0.0M
2025-07-23 3,298.35 3,302.20 3,293.02 3,300.85 0.0M
2025-07-22 3,299.55 3,304.88 3,298.11 3,298.73 0.0M
2025-07-19 3,297.74 3,298.44 3,292.53 3,295.50 0.0M
2025-07-18 3,286.30 3,295.73 3,286.12 3,294.57 0.0M
2025-07-17 3,285.06 3,287.06 3,268.52 3,285.78 0.0M
2025-07-16 3,293.06 3,293.12 3,280.34 3,280.47 0.0M
2025-07-15 3,282.14 3,287.25 3,279.03 3,286.15 0.0M
2025-07-12 3,281.62 3,286.50 3,277.71 3,283.64 0.0M
2025-07-11 3,284.49 3,290.01 3,281.39 3,288.26 0.0M
2025-07-10 3,280.90 3,284.29 3,275.65 3,283.15 0.0M
2025-07-09 3,274.12 3,277.39 3,271.23 3,273.50 0.0M
2025-07-08 3,279.25 3,279.25 3,264.78 3,272.21 0.0M
2025-07-04 3,278.24 3,283.71 3,278.15 3,282.67 0.0M
2025-07-03 3,264.20 3,271.62 3,262.32 3,271.46 0.0M
2025-07-02 3,261.62 3,267.88 3,259.36 3,264.82 0.0M
2025-07-01 3,263.31 3,268.62 3,258.87 3,265.68 0.0M
2025-06-28 3,254.21 3,260.91 3,247.10 3,258.25 0.0M
2025-06-27 3,242.80 3,251.98 3,240.63 3,250.18 0.0M
2025-06-26 3,239.64 3,240.48 3,232.11 3,236.09 0.0M
2025-06-25 3,226.98 3,238.31 3,225.46 3,235.20 0.0M
2025-06-24 3,194.20 3,215.65 3,186.36 3,214.11 0.0M
2025-06-21 3,207.80 3,210.93 3,189.25 3,193.98 0.0M
2025-06-19 3,198.55 3,209.71 3,195.52 3,198.07 0.0M
2025-06-18 3,206.84 3,210.07 3,194.80 3,196.58 0.0M
2025-06-17 3,207.32 3,218.34 3,207.32 3,213.09 0.0M
2025-06-14 3,201.59 3,210.04 3,188.20 3,193.34 0.0M
2025-06-13 3,205.41 3,215.84 3,203.13 3,215.60 0.0M
2025-06-12 3,216.57 3,219.70 3,202.17 3,209.05 0.0M
2025-06-11 3,206.52 3,214.78 3,202.40 3,213.37 0.0M
2025-06-10 3,203.51 3,208.27 3,199.49 3,202.76 0.0M
2025-06-07 3,199.59 3,205.98 3,194.78 3,200.91 0.0M
2025-06-06 3,196.61 3,200.56 3,175.71 3,181.37 0.0M
2025-06-05 3,194.26 3,196.94 3,189.38 3,190.85 0.0M
2025-06-04 3,181.54 3,193.83 3,177.99 3,190.76 0.0M
2025-06-03 3,166.43 3,180.44 3,155.30 3,180.05 0.0M
2025-05-31 3,163.94 3,174.28 3,148.17 3,170.63 0.0M
2025-05-30 3,177.78 3,177.78 3,157.24 3,169.71 0.0M
2025-05-29 3,174.91 3,177.79 3,160.05 3,162.15 0.0M
2025-05-28 3,156.14 3,172.92 3,150.61 3,172.05 0.0M
2025-05-24 3,120.45 3,140.91 3,120.45 3,131.80 0.0M
2025-05-23 3,142.76 3,156.73 3,138.89 3,144.27 0.0M
2025-05-22 3,164.74 3,176.62 3,140.82 3,144.97 0.0M
2025-05-21 3,178.36 3,179.50 3,166.69 3,176.53 0.0M
2025-05-20 3,162.42 3,184.02 3,161.63 3,183.39 0.0M
2025-05-17 3,170.61 3,181.56 3,166.01 3,181.02 0.0M
2025-05-16 3,151.56 3,169.80 3,150.62 3,167.69 0.0M
2025-05-15 3,162.42 3,164.11 3,152.63 3,158.09 0.0M
2025-05-14 3,146.52 3,164.83 3,146.28 3,158.14 0.0M
2025-05-13 3,135.74 3,145.34 3,125.50 3,144.91 0.0M
2025-05-10 3,091.35 3,092.73 3,076.85 3,082.19 0.0M
2025-05-09 3,085.04 3,101.35 3,072.72 3,082.98 0.0M
2025-05-08 3,064.54 3,078.11 3,052.11 3,070.92 0.0M
2025-05-07 3,058.20 3,076.31 3,054.47 3,060.64 0.0M
2025-05-06 3,075.21 3,088.44 3,071.43 3,076.49 0.0M
2025-05-03 3,079.45 3,093.20 3,073.29 3,088.50 0.0M
2025-05-02 3,066.83 3,078.08 3,057.42 3,058.44 0.0M
2025-05-01 3,016.19 3,052.27 2,999.96 3,047.79 0.0M
2025-04-30 3,027.45 3,049.27 3,027.45 3,044.74 0.0M
2025-04-29 3,038.46 3,043.75 3,013.03 3,034.07 0.0M
2025-04-26 3,019.51 3,034.38 3,008.96 3,033.82 0.0M
2025-04-25 2,982.29 3,020.04 2,980.61 3,018.35 0.0M
2025-04-24 2,996.49 3,012.88 2,973.44 2,979.65 0.0M
2025-04-23 2,922.28 2,957.76 2,922.28 2,949.83 0.0M
2025-04-22 2,928.18 2,928.18 2,881.98 2,902.55 0.0M
2025-04-18 2,949.54 2,962.08 2,935.05 2,946.81 0.0M
2025-04-17 2,964.74 2,975.06 2,921.19 2,941.63 0.0M
2025-04-16 2,990.62 3,004.34 2,981.73 2,985.20 0.0M
2025-04-15 3,002.65 3,004.73 2,967.36 2,987.80 0.0M
2025-04-12 2,927.49 2,972.16 2,912.90 2,966.11 0.0M
2025-04-11 2,960.70 2,963.68 2,870.27 2,932.35 0.0M
2025-04-10 2,818.35 3,012.65 2,811.06 3,003.28 0.0M
2025-04-09 2,925.84 2,938.36 2,797.19 2,828.51 0.0M
2025-04-08 2,796.51 2,928.11 2,770.51 2,859.09 0.0M
2025-04-05 2,934.44 2,935.72 2,863.49 2,863.53 0.0M
2025-04-04 3,018.81 3,022.49 2,983.87 2,984.90 0.0M
2025-04-03 3,050.12 3,092.59 3,049.85 3,083.27 0.0M
2025-04-02 3,056.13 3,076.97 3,044.37 3,070.61 0.0M
2025-04-01 3,032.16 3,068.76 3,020.68 3,062.60 0.0M
2025-03-29 3,086.55 3,089.79 3,050.47 3,052.80 0.0M
2025-03-28 3,092.04 3,104.45 3,083.93 3,091.71 0.0M
2025-03-27 3,118.06 3,120.94 3,091.50 3,097.50 0.0M
2025-03-26 3,119.37 3,121.98 3,113.56 3,118.68 0.0M
2025-03-25 3,102.33 3,117.95 3,102.11 3,115.13 0.0M
2025-03-22 3,066.52 3,083.16 3,060.58 3,082.49 0.0M
2025-03-21 3,070.24 3,096.12 3,069.95 3,079.92 0.0M
2025-03-20 3,070.81 3,097.39 3,066.54 3,083.94 0.0M
2025-03-19 3,075.06 3,076.25 3,057.63 3,064.01 0.0M
2025-03-18 3,068.64 3,092.65 3,068.64 3,083.58 0.0M
2025-03-15 3,047.73 3,072.14 3,045.88 3,069.92 0.0M
2025-03-14 3,050.46 3,055.58 3,022.81 3,029.83 0.0M
2025-03-13 3,063.16 3,067.56 3,035.06 3,054.88 0.0M
2025-03-12 3,053.98 3,064.25 3,027.37 3,043.05 0.0M
2025-03-11 3,081.55 3,085.59 3,039.75 3,057.03 0.0M
2025-03-08 3,093.21 3,110.98 3,073.04 3,107.70 0.0M
2025-03-07 3,105.12 3,118.55 3,086.72 3,095.75 0.0M
2025-03-06 3,110.72 3,134.46 3,097.73 3,128.96 0.0M
2025-03-05 3,114.37 3,135.92 3,091.76 3,108.97 0.0M
2025-03-04 3,164.21 3,168.64 3,117.00 3,129.69 0.0M
2025-03-01 3,133.05 3,161.09 3,125.94 3,159.36 0.0M
2025-02-28 3,169.56 3,171.31 3,133.22 3,133.25 0.0M
2025-02-27 3,163.23 3,174.81 3,153.38 3,160.47 0.0M
2025-02-26 3,166.74 3,168.68 3,145.85 3,160.00 0.0M
2025-02-25 3,179.81 3,182.07 3,163.60 3,166.52 0.0M
2025-02-22 3,196.63 3,197.49 3,171.32 3,173.53 0.0M
2025-02-21 3,199.99 3,199.99 3,189.20 3,198.04 0.0M
2025-02-20 3,196.26 3,203.51 3,195.18 3,202.82 0.0M
2025-02-19 3,197.30 3,199.43 3,192.55 3,199.39 0.0M
2025-02-15 3,196.32 3,197.60 3,193.27 3,194.98 0.0M
2025-02-14 3,184.11 3,195.09 3,180.81 3,194.70 0.0M
2025-02-13 3,169.87 3,183.82 3,168.86 3,181.18 0.0M
2025-02-12 3,179.69 3,186.34 3,179.00 3,184.10 0.0M
2025-02-11 3,181.42 3,185.28 3,178.55 3,183.50 0.0M
2025-02-08 3,188.18 3,190.62 3,171.56 3,173.52 0.0M
2025-02-07 3,183.97 3,186.36 3,177.57 3,186.08 0.0M
2025-02-06 3,171.81 3,181.02 3,166.80 3,180.92 0.0M
2025-02-05 3,163.42 3,175.63 3,162.46 3,174.52 0.0M
2025-02-04 3,149.16 3,169.39 3,142.77 3,162.36 0.0M
2025-02-01 3,186.34 3,190.52 3,170.24 3,173.65 0.0M
2025-01-31 3,178.04 3,184.01 3,170.72 3,179.92 0.0M
2025-01-30 3,176.04 3,177.82 3,166.60 3,173.07 0.0M
2025-01-29 3,168.85 3,180.08 3,160.31 3,178.44 0.0M
2025-01-28 3,154.42 3,165.82 3,154.42 3,165.33 0.0M
2025-01-25 3,188.73 3,189.91 3,182.58 3,185.28 0.0M
2025-01-24 3,179.47 3,188.11 3,179.47 3,188.00 0.0M
2025-01-23 3,180.15 3,184.22 3,179.81 3,181.12 0.0M
2025-01-22 3,168.00 3,174.74 3,163.62 3,174.08 0.0M
2025-01-18 3,159.69 3,164.49 3,156.41 3,160.16 0.0M
2025-01-17 3,150.95 3,153.33 3,144.19 3,145.68 0.0M
2025-01-16 3,141.71 3,151.45 3,138.96 3,148.65 0.0M
2025-01-15 3,122.48 3,125.93 3,106.62 3,119.11 0.0M
2025-01-14 3,097.44 3,117.04 3,096.42 3,116.16 0.0M
2025-01-11 3,125.29 3,125.67 3,106.51 3,112.07 0.0M
2025-01-09 3,133.24 3,140.24 3,124.21 3,136.97 0.0M
2025-01-08 3,158.64 3,159.08 3,129.36 3,135.43 0.0M
2025-01-07 3,156.30 3,163.16 3,148.33 3,152.66 0.0M
2025-01-04 3,132.86 3,145.89 3,129.82 3,144.38 0.0M
2025-01-03 3,136.48 3,141.28 3,111.34 3,123.69 0.0M
2025-01-01 3,137.78 3,139.51 3,123.38 3,127.81 0.0M