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
2023-12-30 2,832.83 2,832.83 2,832.83 2,832.83 0.0M
2023-12-29 2,836.70 2,836.70 2,836.70 2,836.70 0.0M
2023-12-28 2,836.35 2,836.35 2,836.35 2,836.35 0.0M
2023-12-27 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2023-12-23 2,823.59 2,823.59 2,823.59 2,823.59 0.0M
2023-12-22 2,822.00 2,822.00 2,822.00 2,822.00 0.0M
2023-12-21 2,808.09 2,808.09 2,808.09 2,808.09 0.0M
2023-12-20 2,828.48 2,828.48 2,828.48 2,828.48 0.0M
2023-12-19 2,824.07 2,824.07 2,824.07 2,824.07 0.0M
2023-12-16 2,818.53 2,818.53 2,818.53 2,818.53 0.0M
2023-12-15 2,818.93 2,818.93 2,818.93 2,818.93 0.0M
2023-12-14 2,815.89 2,815.89 2,815.89 2,815.89 0.0M
2023-12-13 2,799.44 2,799.44 2,799.44 2,799.44 0.0M
2023-12-12 2,791.35 2,791.35 2,791.35 2,791.35 0.0M
2023-12-09 2,783.86 2,783.86 2,783.86 2,783.86 0.0M
2023-12-08 2,775.98 2,775.98 2,775.98 2,775.98 0.0M
2023-12-07 2,765.43 2,765.43 2,765.43 2,765.43 0.0M
2023-12-06 2,771.32 2,771.32 2,771.32 2,771.32 0.0M
2023-12-05 2,769.68 2,769.68 2,769.68 2,769.68 0.0M
2023-12-02 2,777.10 2,777.10 2,777.10 2,777.10 0.0M
2023-12-01 2,769.67 2,769.67 2,769.67 2,769.67 0.0M
2023-11-30 2,765.65 2,765.65 2,765.65 2,765.65 0.0M
2023-11-29 2,766.52 2,766.52 2,766.52 2,766.52 0.0M
2023-11-28 2,765.79 2,765.79 2,765.79 2,765.79 0.0M
2023-11-25 2,767.14 2,767.14 2,767.14 2,767.14 0.0M
2023-11-23 2,764.44 2,764.44 2,764.44 2,764.44 0.0M
2023-11-22 2,758.08 2,758.08 2,758.08 2,758.08 0.0M
2023-11-21 2,760.90 2,760.90 2,760.90 2,760.90 0.0M
2023-11-18 2,747.98 2,747.98 2,747.98 2,747.98 0.0M
2023-11-17 2,747.81 2,747.81 2,747.81 2,747.81 0.0M
2023-11-16 2,742.68 2,742.68 2,742.68 2,742.68 0.0M
2023-11-15 2,743.27 2,743.27 2,743.27 2,743.27 0.0M
2023-11-14 2,714.65 2,714.65 2,714.65 2,714.65 0.0M
2023-11-11 2,713.86 2,713.86 2,713.86 2,713.86 0.0M
2023-11-10 2,687.28 2,687.28 2,687.28 2,687.28 0.0M
2023-11-09 2,698.04 2,698.04 2,698.04 2,698.04 0.0M
2023-11-08 2,696.88 2,696.88 2,696.88 2,696.88 0.0M
2023-11-07 2,691.77 2,691.77 2,691.77 2,691.77 0.0M
2023-11-04 2,688.21 2,688.21 2,688.21 2,688.21 0.0M
2023-11-03 2,670.06 2,670.06 2,670.06 2,670.06 0.0M
2023-11-02 2,637.73 2,637.73 2,637.73 2,637.73 0.0M
2023-11-01 2,617.28 2,617.28 2,617.28 2,617.28 0.0M
2023-10-31 2,606.99 2,606.99 2,606.99 2,606.99 0.0M
2023-10-28 2,583.92 2,583.92 2,583.92 2,583.92 0.0M
2023-10-27 2,595.97 2,595.97 2,595.97 2,595.97 0.0M
2023-10-26 2,629.59 2,629.59 2,629.59 2,629.59 0.0M
2023-10-25 2,639.56 2,639.56 2,639.56 2,639.56 0.0M
2023-10-24 2,628.20 2,628.20 2,628.20 2,628.20 0.0M
2023-10-21 2,623.79 2,623.79 2,623.79 2,623.79 0.0M
2023-10-20 2,643.68 2,643.68 2,643.68 2,643.68 0.0M
2023-10-19 2,665.99 2,665.99 2,665.99 2,665.99 0.0M
2023-10-18 2,684.09 2,684.09 2,684.09 2,684.09 0.0M
2023-10-17 2,685.83 2,685.83 2,685.83 2,685.83 0.0M
2023-10-14 2,663.90 2,663.90 2,663.90 2,663.90 0.0M
2023-10-13 2,676.08 2,676.08 2,676.08 2,676.08 0.0M
2023-10-12 2,686.30 2,686.30 2,686.30 2,686.30 0.0M
2023-10-11 2,676.42 2,676.42 2,676.42 2,676.42 0.0M
2023-10-10 2,667.71 2,667.71 2,667.71 2,667.71 0.0M
2023-10-07 2,658.73 2,658.73 2,658.73 2,658.73 0.0M
2023-10-06 2,635.50 2,635.50 2,635.50 2,635.50 0.0M
2023-10-05 2,637.42 2,637.42 2,637.42 2,637.42 0.0M
2023-10-04 2,627.48 2,627.48 2,627.48 2,627.48 0.0M
2023-10-03 2,651.50 2,651.50 2,651.50 2,651.50 0.0M
2023-09-30 2,650.47 2,650.47 2,650.47 2,650.47 0.0M
2023-09-29 2,653.48 2,653.48 2,653.48 2,653.48 0.0M
2023-09-28 2,645.73 2,645.73 2,645.73 2,645.73 0.0M
2023-09-27 2,654.75 2,654.75 2,654.75 2,654.75 0.0M
2023-09-26 2,697.33 2,697.33 2,697.33 2,697.33 0.0M
2023-09-23 2,686.19 2,686.19 2,686.19 2,686.19 0.0M
2023-09-22 2,688.23 2,688.23 2,688.23 2,688.23 0.0M
2023-09-21 2,731.63 2,731.63 2,731.63 2,731.63 0.0M
2023-09-20 2,752.77 2,752.77 2,752.77 2,752.77 0.0M
2023-09-19 2,755.71 2,755.71 2,755.71 2,755.71 0.0M
2023-09-16 2,753.96 2,753.96 2,753.96 2,753.96 0.0M
2023-09-15 2,767.90 2,767.90 2,767.90 2,767.90 0.0M
2023-09-14 2,758.84 2,758.84 2,758.84 2,758.84 0.0M
2023-09-13 2,753.14 2,753.14 2,753.14 2,753.14 0.0M
2023-09-12 2,760.50 2,760.50 2,760.50 2,760.50 0.0M
2023-09-09 2,749.87 2,749.87 2,749.87 2,749.87 0.0M
2023-09-08 2,744.80 2,744.80 2,744.80 2,744.80 0.0M
2023-09-07 2,748.84 2,748.84 2,748.84 2,748.84 0.0M
2023-09-06 2,754.39 2,754.39 2,754.39 2,754.39 0.0M
2023-09-02 2,759.14 2,759.14 2,759.14 2,759.14 0.0M
2023-09-01 2,752.28 2,752.28 2,752.28 2,752.28 0.0M
2023-08-31 2,751.89 2,751.89 2,751.89 2,751.89 0.0M
2023-08-30 2,748.02 2,748.02 2,748.02 2,748.02 0.0M
2023-08-29 2,728.91 2,728.91 2,728.91 2,728.91 0.0M
2023-08-26 2,716.38 2,716.38 2,716.38 2,716.38 0.0M
2023-08-25 2,698.77 2,698.77 2,698.77 2,698.77 0.0M
2023-08-24 2,723.62 2,723.62 2,723.62 2,723.62 0.0M
2023-08-23 2,705.08 2,705.08 2,705.08 2,705.08 0.0M
2023-08-22 2,705.37 2,705.37 2,705.37 2,705.37 0.0M
2023-08-19 2,693.45 2,693.45 2,693.45 2,693.45 0.0M
2023-08-18 2,692.52 2,692.52 2,692.52 2,692.52 0.0M
2023-08-17 2,705.13 2,705.13 2,705.13 2,705.13 0.0M
2023-08-16 2,714.74 2,714.74 2,714.74 2,714.74 0.0M
2023-08-15 2,730.54 2,730.54 2,730.54 2,730.54 0.0M
2023-08-12 2,723.06 2,723.06 2,723.06 2,723.06 0.0M
2023-08-11 2,719.93 2,719.93 2,719.93 2,719.93 0.0M
2023-08-10 2,720.92 2,720.92 2,720.92 2,720.92 0.0M
2023-08-09 2,724.48 2,724.48 2,724.48 2,724.48 0.0M
2023-08-08 2,730.12 2,730.12 2,730.12 2,730.12 0.0M
2023-08-05 2,717.99 2,717.99 2,717.99 2,717.99 0.0M
2023-08-04 2,725.08 2,725.08 2,725.08 2,725.08 0.0M
2023-08-03 2,724.76 2,724.76 2,724.76 2,724.76 0.0M
2023-08-02 2,737.52 2,737.52 2,737.52 2,737.52 0.0M
2023-08-01 2,740.07 2,740.07 2,740.07 2,740.07 0.0M
2023-07-29 2,737.68 2,737.68 2,737.68 2,737.68 0.0M
2023-07-28 2,729.84 2,729.84 2,729.84 2,729.84 0.0M
2023-07-27 2,735.56 2,735.56 2,735.56 2,735.56 0.0M
2023-07-26 2,733.42 2,733.42 2,733.42 2,733.42 0.0M
2023-07-25 2,731.54 2,731.54 2,731.54 2,731.54 0.0M
2023-07-22 2,726.52 2,726.52 2,726.52 2,726.52 0.0M
2023-07-21 2,724.72 2,724.72 2,724.72 2,724.72 0.0M
2023-07-20 2,728.24 2,728.24 2,728.24 2,728.24 0.0M
2023-07-19 2,726.76 2,726.76 2,726.76 2,726.76 0.0M
2023-07-18 2,719.78 2,719.78 2,719.78 2,719.78 0.0M
2023-07-15 2,717.87 2,717.87 2,717.87 2,717.87 0.0M
2023-07-14 2,717.55 2,717.55 2,717.55 2,717.55 0.0M
2023-07-13 2,711.06 2,711.06 2,711.06 2,711.06 0.0M
2023-07-12 2,699.19 2,699.19 2,699.19 2,699.19 0.0M
2023-07-11 2,691.17 2,691.17 2,691.17 2,691.17 0.0M
2023-07-08 2,687.43 2,687.43 2,687.43 2,687.43 0.0M
2023-07-07 2,688.30 2,688.30 2,688.30 2,688.30 0.0M
2023-07-06 2,698.86 2,698.86 2,698.86 2,698.86 0.0M
2023-07-04 2,700.34 2,700.34 2,700.34 2,700.34 0.0M
2023-07-01 2,698.38 2,698.38 2,698.38 2,698.38 0.0M
2023-06-30 2,685.47 2,685.47 2,685.47 2,685.47 0.0M
2023-06-29 2,681.61 2,681.61 2,681.61 2,681.61 0.0M
2023-06-28 2,677.38 2,677.38 2,677.38 2,677.38 0.0M
2023-06-27 2,662.73 2,662.73 2,662.73 2,662.73 0.0M
2023-06-24 2,665.21 2,665.21 2,665.21 2,665.21 0.0M
2023-06-23 2,674.48 2,674.48 2,674.48 2,674.48 0.0M
2023-06-22 2,670.29 2,670.29 2,670.29 2,670.29 0.0M
2023-06-21 2,673.05 2,673.05 2,673.05 2,673.05 0.0M
2023-06-17 2,679.36 2,679.36 2,679.36 2,679.36 0.0M
2023-06-16 2,679.55 2,679.55 2,679.55 2,679.55 0.0M
2023-06-15 2,668.63 2,668.63 2,668.63 2,668.63 0.0M
2023-06-14 2,666.60 2,666.60 2,666.60 2,666.60 0.0M
2023-06-13 2,656.76 2,656.76 2,656.76 2,656.76 0.0M
2023-06-10 2,645.18 2,645.18 2,645.18 2,645.18 0.0M
2023-06-09 2,640.62 2,640.62 2,640.62 2,640.62 0.0M
2023-06-08 2,631.17 2,631.17 2,631.17 2,631.17 0.0M
2023-06-07 2,636.93 2,636.93 2,636.93 2,636.93 0.0M
2023-06-06 2,630.25 2,630.25 2,630.25 2,630.25 0.0M
2023-06-03 2,631.28 2,631.28 2,631.28 2,631.28 0.0M
2023-06-02 2,608.89 2,608.89 2,608.89 2,608.89 0.0M
2023-06-01 2,589.14 2,589.14 2,589.14 2,589.14 0.0M
2023-05-31 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-05-27 2,598.94 2,598.94 2,598.94 2,598.94 0.0M
2023-05-26 2,573.47 2,573.47 2,573.47 2,573.47 0.0M
2023-05-25 2,559.38 2,559.38 2,559.38 2,559.38 0.0M
2023-05-24 2,571.85 2,571.85 2,571.85 2,571.85 0.0M
2023-05-23 2,591.56 2,591.56 2,591.56 2,591.56 0.0M
2023-05-20 2,587.67 2,587.67 2,587.67 2,587.67 0.0M
2023-05-19 2,591.98 2,591.98 2,591.98 2,591.98 0.0M
2023-05-18 2,574.56 2,574.56 2,574.56 2,574.56 0.0M
2023-05-17 2,554.92 2,554.92 2,554.92 2,554.92 0.0M
2023-05-16 2,564.45 2,564.45 2,564.45 2,564.45 0.0M
2023-05-13 2,555.74 2,555.74 2,555.74 2,555.74 0.0M
2023-05-12 2,559.15 2,559.15 2,559.15 2,559.15 0.0M
2023-05-11 2,562.96 2,562.96 2,562.96 2,562.96 0.0M
2023-05-10 2,553.84 2,553.84 2,553.84 2,553.84 0.0M
2023-05-09 2,560.39 2,560.39 2,560.39 2,560.39 0.0M
2023-05-06 2,557.34 2,557.34 2,557.34 2,557.34 0.0M
2023-05-05 2,522.31 2,522.31 2,522.31 2,522.31 0.0M
2023-05-04 2,541.43 2,541.43 2,541.43 2,541.43 0.0M
2023-05-03 2,550.02 2,550.02 2,550.02 2,550.02 0.0M
2023-05-02 2,571.18 2,571.18 2,571.18 2,571.18 0.0M
2023-04-29 2,571.20 2,571.20 2,571.20 2,571.20 0.0M
2023-04-28 2,556.17 2,556.17 2,556.17 2,556.17 0.0M
2023-04-27 2,523.21 2,523.21 2,523.21 2,523.21 0.0M
2023-04-26 2,533.89 2,533.89 2,533.89 2,533.89 0.0M
2023-04-25 2,555.61 2,555.61 2,555.61 2,555.61 0.0M
2023-04-22 2,553.20 2,553.20 2,553.20 2,553.20 0.0M
2023-04-21 2,551.50 2,551.50 2,551.50 2,551.50 0.0M
2023-04-20 2,557.69 2,557.69 2,557.69 2,557.69 0.0M
2023-04-19 2,558.78 2,558.78 2,558.78 2,558.78 0.0M
2023-04-18 2,557.65 2,557.65 2,557.65 2,557.65 0.0M
2023-04-15 2,550.75 2,550.75 2,550.75 2,550.75 0.0M
2023-04-14 2,551.20 2,551.20 2,551.20 2,551.20 0.0M
2023-04-13 2,529.62 2,529.62 2,529.62 2,529.62 0.0M
2023-04-12 2,536.64 2,536.64 2,536.64 2,536.64 0.0M
2023-04-11 2,537.11 2,537.11 2,537.11 2,537.11 0.0M
2023-04-07 2,531.01 2,531.01 2,531.01 2,531.01 0.0M
2023-04-06 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2023-04-05 2,529.45 2,529.45 2,529.45 2,529.45 0.0M
2023-04-04 2,537.78 2,537.78 2,537.78 2,537.78 0.0M
2023-04-01 2,529.36 2,529.36 2,529.36 2,529.36 0.0M
2023-03-31 2,506.11 2,506.11 2,506.11 2,506.11 0.0M
2023-03-30 2,496.91 2,496.91 2,496.91 2,496.91 0.0M
2023-03-29 2,474.02 2,474.02 2,474.02 2,474.02 0.0M
2023-03-28 2,477.51 2,477.51 2,477.51 2,477.51 0.0M
2023-03-25 2,470.88 2,470.88 2,470.88 2,470.88 0.0M
2023-03-24 2,458.06 2,458.06 2,458.06 2,458.06 0.0M
2023-03-23 2,458.03 2,458.03 2,458.03 2,458.03 0.0M
2023-03-22 2,484.96 2,484.96 2,484.96 2,484.96 0.0M
2023-03-21 2,459.61 2,459.61 2,459.61 2,459.61 0.0M
2023-03-18 2,441.56 2,441.56 2,441.56 2,441.56 0.0M
2023-03-17 2,463.80 2,463.80 2,463.80 2,463.80 0.0M
2023-03-16 2,430.07 2,430.07 2,430.07 2,430.07 0.0M
2023-03-15 2,443.88 2,443.88 2,443.88 2,443.88 0.0M
2023-03-14 2,418.52 2,418.52 2,418.52 2,418.52 0.0M
2023-03-11 2,422.39 2,422.39 2,422.39 2,422.39 0.0M
2023-03-10 2,446.64 2,446.64 2,446.64 2,446.64 0.0M
2023-03-09 2,483.20 2,483.20 2,483.20 2,483.20 0.0M
2023-03-08 2,478.88 2,478.88 2,478.88 2,478.88 0.0M
2023-03-07 2,503.35 2,503.35 2,503.35 2,503.35 0.0M
2023-03-04 2,501.56 2,501.56 2,501.56 2,501.56 0.0M
2023-03-03 2,475.63 2,475.63 2,475.63 2,475.63 0.0M
2023-03-02 2,463.08 2,463.08 2,463.08 2,463.08 0.0M
2023-03-01 2,467.45 2,467.45 2,467.45 2,467.45 0.0M
2023-02-28 2,475.13 2,475.13 2,475.13 2,475.13 0.0M
2023-02-25 2,467.12 2,467.12 2,467.12 2,467.12 0.0M
2023-02-24 2,483.29 2,483.29 2,483.29 2,483.29 0.0M
2023-02-23 2,475.77 2,475.77 2,475.77 2,475.77 0.0M
2023-02-22 2,478.09 2,478.09 2,478.09 2,478.09 0.0M
2023-02-18 2,506.21 2,506.21 2,506.21 2,506.21 0.0M
2023-02-17 2,509.88 2,509.88 2,509.88 2,509.88 0.0M
2023-02-16 2,531.76 2,531.76 2,531.76 2,531.76 0.0M
2023-02-15 2,525.04 2,525.04 2,525.04 2,525.04 0.0M
2023-02-14 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2023-02-11 2,506.01 2,506.01 2,506.01 2,506.01 0.0M
2023-02-10 2,503.36 2,503.36 2,503.36 2,503.36 0.0M
2023-02-09 2,515.99 2,515.99 2,515.99 2,515.99 0.0M
2023-02-08 2,530.85 2,530.85 2,530.85 2,530.85 0.0M
2023-02-07 2,515.51 2,515.51 2,515.51 2,515.51 0.0M
2023-02-04 2,522.70 2,522.70 2,522.70 2,522.70 0.0M
2023-02-03 2,529.87 2,529.87 2,529.87 2,529.87 0.0M
2023-02-02 2,522.67 2,522.67 2,522.67 2,522.67 0.0M
2023-02-01 2,501.41 2,501.41 2,501.41 2,501.41 0.0M
2023-01-31 2,483.50 2,483.50 2,483.50 2,483.50 0.0M
2023-01-28 2,499.67 2,499.67 2,499.67 2,499.67 0.0M
2023-01-27 2,494.30 2,494.30 2,494.30 2,494.30 0.0M
2023-01-26 2,477.88 2,477.88 2,477.88 2,477.88 0.0M
2023-01-25 2,480.68 2,480.68 2,480.68 2,480.68 0.0M
2023-01-24 2,476.96 2,476.96 2,476.96 2,476.96 0.0M
2023-01-21 2,457.11 2,457.11 2,457.11 2,457.11 0.0M
2023-01-20 2,429.14 2,429.14 2,429.14 2,429.14 0.0M
2023-01-19 2,438.51 2,438.51 2,438.51 2,438.51 0.0M
2023-01-18 2,461.99 2,461.99 2,461.99 2,461.99 0.0M
2023-01-14 2,461.67 2,461.67 2,461.67 2,461.67 0.0M
2023-01-13 2,454.33 2,454.33 2,454.33 2,454.33 0.0M
2023-01-12 2,446.46 2,446.46 2,446.46 2,446.46 0.0M
2023-01-11 2,428.46 2,428.46 2,428.46 2,428.46 0.0M
2023-01-10 2,413.47 2,413.47 2,413.47 2,413.47 0.0M
2023-01-07 2,413.21 2,413.21 2,413.21 2,413.21 0.0M
2023-01-06 2,379.95 2,379.95 2,379.95 2,379.95 0.0M
2023-01-05 2,395.13 2,395.13 2,395.13 2,395.13 0.0M
2023-01-04 2,381.03 2,381.03 2,381.03 2,381.03 0.0M