CBOE S

SP0BF10A
🏛️ 미국 →
3,491.79
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
2024-12-31 3,203.16 3,210.29 3,198.21 3,205.51 0.0M
2024-12-28 3,214.39 3,214.57 3,204.85 3,211.78 0.0M
2024-12-27 3,217.53 3,219.57 3,214.84 3,218.68 0.0M
2024-12-25 3,210.04 3,218.59 3,209.88 3,218.51 0.0M
2024-12-24 3,201.51 3,208.43 3,194.10 3,208.02 0.0M
2024-12-21 3,177.77 3,203.02 3,177.77 3,197.39 0.0M
2024-12-20 3,193.34 3,196.12 3,179.89 3,179.92 0.0M
2024-12-19 3,211.24 3,213.09 3,180.38 3,180.70 0.0M
2024-12-18 3,210.66 3,212.13 3,209.40 3,210.90 0.0M
2024-12-17 3,213.35 3,214.35 3,212.27 3,213.21 0.0M
2024-12-14 3,212.61 3,213.40 3,208.75 3,210.94 0.0M
2024-12-13 3,212.55 3,212.85 3,209.63 3,209.78 0.0M
2024-12-12 3,211.92 3,213.24 3,211.92 3,212.41 0.0M
2024-12-11 3,209.85 3,210.84 3,207.61 3,208.23 0.0M
2024-12-10 3,211.85 3,212.53 3,208.39 3,209.01 0.0M
2024-12-07 3,210.57 3,210.57 3,210.57 3,210.57 0.0M
2024-12-06 3,208.60 3,208.60 3,208.60 3,208.60 0.0M
2024-12-05 3,208.61 3,208.61 3,208.61 3,208.61 0.0M
2024-12-04 3,207.56 3,207.56 3,207.56 3,207.56 0.0M
2024-12-03 3,206.96 3,206.96 3,206.96 3,206.96 0.0M
2024-11-30 3,204.00 3,204.00 3,204.00 3,204.00 0.0M
2024-11-28 3,199.36 3,199.36 3,199.36 3,199.36 0.0M
2024-11-27 3,199.63 3,199.63 3,199.63 3,199.63 0.0M
2024-11-26 3,196.25 3,196.25 3,196.25 3,196.25 0.0M
2024-11-23 3,191.41 3,191.41 3,191.41 3,191.41 0.0M
2024-11-22 3,185.51 3,185.51 3,185.51 3,185.51 0.0M
2024-11-21 3,183.09 3,183.09 3,183.09 3,183.09 0.0M
2024-11-20 3,182.01 3,182.01 3,182.01 3,182.01 0.0M
2024-11-19 3,181.39 3,181.39 3,181.39 3,181.39 0.0M
2024-11-16 3,175.76 3,175.76 3,175.76 3,175.76 0.0M
2024-11-15 3,185.09 3,185.09 3,185.09 3,185.09 0.0M
2024-11-14 3,188.16 3,188.16 3,188.16 3,188.16 0.0M
2024-11-13 3,186.76 3,186.76 3,186.76 3,186.76 0.0M
2024-11-12 3,187.82 3,187.82 3,187.82 3,187.82 0.0M
2024-11-09 3,185.28 3,185.28 3,185.28 3,185.28 0.0M
2024-11-08 3,182.57 3,182.57 3,182.57 3,182.57 0.0M
2024-11-07 3,176.91 3,176.91 3,176.91 3,176.91 0.0M
2024-11-06 3,153.69 3,153.69 3,153.69 3,153.69 0.0M
2024-11-05 3,138.51 3,138.51 3,138.51 3,138.51 0.0M
2024-11-02 3,138.01 3,138.01 3,138.01 3,138.01 0.0M
2024-11-01 3,132.89 3,132.89 3,132.89 3,132.89 0.0M
2024-10-31 3,150.01 3,150.01 3,150.01 3,150.01 0.0M
2024-10-30 3,156.73 3,156.73 3,156.73 3,156.73 0.0M
2024-10-29 3,152.68 3,152.68 3,152.68 3,152.68 0.0M
2024-10-26 3,148.38 3,148.38 3,148.38 3,148.38 0.0M
2024-10-25 3,149.85 3,149.85 3,149.85 3,149.85 0.0M
2024-10-24 3,146.90 3,146.90 3,146.90 3,146.90 0.0M
2024-10-23 3,154.54 3,154.54 3,154.54 3,154.54 0.0M
2024-10-22 3,154.02 3,154.02 3,154.02 3,154.02 0.0M
2024-10-19 3,153.57 3,153.57 3,153.57 3,153.57 0.0M
2024-10-18 3,148.87 3,148.87 3,148.87 3,148.87 0.0M
2024-10-17 3,145.97 3,145.97 3,145.97 3,145.97 0.0M
2024-10-16 3,140.97 3,140.97 3,140.97 3,140.97 0.0M
2024-10-15 3,147.55 3,147.55 3,147.55 3,147.55 0.0M
2024-10-12 3,137.43 3,137.43 3,137.43 3,137.43 0.0M
2024-10-11 3,132.78 3,132.78 3,132.78 3,132.78 0.0M
2024-10-10 3,133.38 3,133.38 3,133.38 3,133.38 0.0M
2024-10-09 3,126.89 3,126.89 3,126.89 3,126.89 0.0M
2024-10-08 3,116.71 3,116.71 3,116.71 3,116.71 0.0M
2024-10-05 3,126.24 3,126.24 3,126.24 3,126.24 0.0M
2024-10-04 3,114.58 3,114.58 3,114.58 3,114.58 0.0M
2024-10-03 3,119.30 3,119.30 3,119.30 3,119.30 0.0M
2024-10-02 3,116.29 3,116.29 3,116.29 3,116.29 0.0M
2024-10-01 3,127.12 3,127.12 3,127.12 3,127.12 0.0M
2024-09-28 3,120.22 3,120.22 3,120.22 3,120.22 0.0M
2024-09-27 3,125.93 3,125.93 3,125.93 3,125.93 0.0M
2024-09-26 3,122.90 3,122.90 3,122.90 3,122.90 0.0M
2024-09-25 3,122.91 3,122.91 3,122.91 3,122.91 0.0M
2024-09-24 3,120.64 3,120.64 3,120.64 3,120.64 0.0M
2024-09-21 3,115.49 3,115.49 3,115.49 3,115.49 0.0M
2024-09-20 3,117.68 3,117.68 3,117.68 3,117.68 0.0M
2024-09-19 3,099.85 3,099.85 3,099.85 3,099.85 0.0M
2024-09-18 3,100.81 3,100.81 3,100.81 3,100.81 0.0M
2024-09-17 3,101.01 3,101.01 3,101.01 3,101.01 0.0M
2024-09-14 3,098.69 3,098.69 3,098.69 3,098.69 0.0M
2024-09-13 3,092.82 3,092.82 3,092.82 3,092.82 0.0M
2024-09-12 3,083.19 3,083.19 3,083.19 3,083.19 0.0M
2024-09-11 3,069.55 3,069.55 3,069.55 3,069.55 0.0M
2024-09-10 3,064.72 3,064.72 3,064.72 3,064.72 0.0M
2024-09-07 3,042.52 3,042.52 3,042.52 3,042.52 0.0M
2024-09-06 3,072.15 3,072.15 3,072.15 3,072.15 0.0M
2024-09-05 3,067.82 3,067.82 3,067.82 3,067.82 0.0M
2024-09-04 3,074.97 3,074.97 3,074.97 3,074.97 0.0M
2024-08-31 3,101.11 3,101.11 3,101.11 3,101.11 0.0M
2024-08-30 3,092.38 3,092.38 3,092.38 3,092.38 0.0M
2024-08-29 3,087.28 3,087.28 3,087.28 3,087.28 0.0M
2024-08-28 3,095.93 3,095.93 3,095.93 3,095.93 0.0M
2024-08-27 3,091.16 3,091.16 3,091.16 3,091.16 0.0M
2024-08-24 3,093.16 3,093.16 3,093.16 3,093.16 0.0M
2024-08-23 3,080.89 3,080.89 3,080.89 3,080.89 0.0M
2024-08-22 3,088.85 3,088.85 3,088.85 3,088.85 0.0M
2024-08-21 3,087.68 3,087.68 3,087.68 3,087.68 0.0M
2024-08-20 3,086.98 3,086.98 3,086.98 3,086.98 0.0M
2024-08-17 3,078.66 3,078.66 3,078.66 3,078.66 0.0M
2024-08-16 3,074.16 3,074.16 3,074.16 3,074.16 0.0M
2024-08-15 3,057.12 3,057.12 3,057.12 3,057.12 0.0M
2024-08-14 3,047.12 3,047.12 3,047.12 3,047.12 0.0M
2024-08-13 3,022.40 3,022.40 3,022.40 3,022.40 0.0M
2024-08-10 3,020.55 3,020.55 3,020.55 3,020.55 0.0M
2024-08-09 3,008.76 3,008.76 3,008.76 3,008.76 0.0M
2024-08-08 2,970.33 2,970.33 2,970.33 2,970.33 0.0M
2024-08-07 2,979.39 2,979.39 2,979.39 2,979.39 0.0M
2024-08-06 2,957.24 2,957.24 2,957.24 2,957.24 0.0M
2024-08-03 3,005.49 3,005.49 3,005.49 3,005.49 0.0M
2024-08-02 3,037.43 3,037.43 3,037.43 3,037.43 0.0M
2024-08-01 3,062.97 3,062.97 3,062.97 3,062.97 0.0M
2024-07-31 3,034.95 3,034.95 3,034.95 3,034.95 0.0M
2024-07-30 3,048.47 3,048.47 3,048.47 3,048.47 0.0M
2024-07-27 3,046.39 3,046.39 3,046.39 3,046.39 0.0M
2024-07-26 3,030.93 3,030.93 3,030.93 3,030.93 0.0M
2024-07-25 3,038.42 3,038.42 3,038.42 3,038.42 0.0M
2024-07-24 3,066.12 3,066.12 3,066.12 3,066.12 0.0M
2024-07-23 3,066.58 3,066.58 3,066.58 3,066.58 0.0M
2024-07-20 3,051.55 3,051.55 3,051.55 3,051.55 0.0M
2024-07-19 3,059.90 3,059.90 3,059.90 3,059.90 0.0M
2024-07-18 3,068.15 3,068.15 3,068.15 3,068.15 0.0M
2024-07-17 3,081.23 3,081.23 3,081.23 3,081.23 0.0M
2024-07-16 3,076.15 3,076.15 3,076.15 3,076.15 0.0M
2024-07-13 3,073.58 3,073.58 3,073.58 3,073.58 0.0M
2024-07-12 3,067.57 3,067.57 3,067.57 3,067.57 0.0M
2024-07-11 3,074.58 3,074.58 3,074.58 3,074.58 0.0M
2024-07-10 3,066.65 3,066.65 3,066.65 3,066.65 0.0M
2024-07-09 3,066.11 3,066.11 3,066.11 3,066.11 0.0M
2024-07-06 3,062.47 3,062.47 3,062.47 3,062.47 0.0M
2024-07-04 3,058.17 3,058.17 3,058.17 3,058.17 0.0M
2024-07-03 3,053.08 3,053.08 3,053.08 3,053.08 0.0M
2024-07-02 3,046.03 3,046.03 3,046.03 3,046.03 0.0M
2024-06-29 3,044.38 3,044.38 3,044.38 3,044.38 0.0M
2024-06-28 3,046.13 3,046.13 3,046.13 3,046.13 0.0M
2024-06-27 3,041.32 3,041.32 3,041.32 3,041.32 0.0M
2024-06-26 3,039.58 3,039.58 3,039.58 3,039.58 0.0M
2024-06-25 3,035.23 3,035.23 3,035.23 3,035.23 0.0M
2024-06-22 3,038.29 3,038.29 3,038.29 3,038.29 0.0M
2024-06-21 3,036.28 3,036.28 3,036.28 3,036.28 0.0M
2024-06-19 3,043.30 3,043.30 3,043.30 3,043.30 0.0M
2024-06-18 3,039.40 3,039.40 3,039.40 3,039.40 0.0M
2024-06-15 3,028.08 3,028.08 3,028.08 3,028.08 0.0M
2024-06-14 3,029.75 3,029.75 3,029.75 3,029.75 0.0M
2024-06-13 3,026.83 3,026.83 3,026.83 3,026.83 0.0M
2024-06-12 3,017.15 3,017.15 3,017.15 3,017.15 0.0M
2024-06-11 3,012.45 3,012.45 3,012.45 3,012.45 0.0M
2024-06-08 3,008.00 3,008.00 3,008.00 3,008.00 0.0M
2024-06-07 3,008.95 3,008.95 3,008.95 3,008.95 0.0M
2024-06-06 3,007.79 3,007.79 3,007.79 3,007.79 0.0M
2024-06-05 2,993.99 2,993.99 2,993.99 2,993.99 0.0M
2024-06-04 2,993.64 2,993.64 2,993.64 2,993.64 0.0M
2024-06-01 2,991.93 2,991.93 2,991.93 2,991.93 0.0M
2024-05-31 2,976.62 2,976.62 2,976.62 2,976.62 0.0M
2024-05-30 2,984.75 2,984.75 2,984.75 2,984.75 0.0M
2024-05-29 2,996.12 2,996.12 2,996.12 2,996.12 0.0M
2024-05-25 2,993.86 2,993.86 2,993.86 2,993.86 0.0M
2024-05-24 2,983.47 2,983.47 2,983.47 2,983.47 0.0M
2024-05-23 2,991.69 2,991.69 2,991.69 2,991.69 0.0M
2024-05-22 2,994.56 2,994.56 2,994.56 2,994.56 0.0M
2024-05-21 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2024-05-18 2,987.11 2,987.11 2,987.11 2,987.11 0.0M
2024-05-17 2,983.73 2,983.73 2,983.73 2,983.73 0.0M
2024-05-16 2,985.09 2,985.09 2,985.09 2,985.09 0.0M
2024-05-15 2,969.16 2,969.16 2,969.16 2,969.16 0.0M
2024-05-14 2,961.40 2,961.40 2,961.40 2,961.40 0.0M
2024-05-11 2,960.50 2,960.50 2,960.50 2,960.50 0.0M
2024-05-10 2,958.87 2,958.87 2,958.87 2,958.87 0.0M
2024-05-09 2,948.85 2,948.85 2,948.85 2,948.85 0.0M
2024-05-08 2,949.83 2,949.83 2,949.83 2,949.83 0.0M
2024-05-07 2,945.57 2,945.57 2,945.57 2,945.57 0.0M
2024-05-04 2,931.78 2,931.78 2,931.78 2,931.78 0.0M
2024-05-03 2,911.38 2,911.38 2,911.38 2,911.38 0.0M
2024-05-02 2,897.97 2,897.97 2,897.97 2,897.97 0.0M
2024-05-01 2,903.23 2,903.23 2,903.23 2,903.23 0.0M
2024-04-30 2,924.80 2,924.80 2,924.80 2,924.80 0.0M
2024-04-27 2,918.57 2,918.57 2,918.57 2,918.57 0.0M
2024-04-26 2,931.33 2,931.33 2,931.33 2,931.33 0.0M
2024-04-25 2,930.44 2,930.44 2,930.44 2,930.44 0.0M
2024-04-24 2,930.73 2,930.73 2,930.73 2,930.73 0.0M
2024-04-23 2,929.98 2,929.98 2,929.98 2,929.98 0.0M
2024-04-20 2,928.40 2,928.40 2,928.40 2,928.40 0.0M
2024-04-19 2,926.55 2,926.55 2,926.55 2,926.55 0.0M
2024-04-18 2,926.05 2,926.05 2,926.05 2,926.05 0.0M
2024-04-17 2,926.34 2,926.34 2,926.34 2,926.34 0.0M
2024-04-16 2,924.99 2,924.99 2,924.99 2,924.99 0.0M
2024-04-13 2,928.64 2,928.64 2,928.64 2,928.64 0.0M
2024-04-12 2,925.05 2,925.05 2,925.05 2,925.05 0.0M
2024-04-11 2,924.19 2,924.19 2,924.19 2,924.19 0.0M
2024-04-10 2,923.43 2,923.43 2,923.43 2,923.43 0.0M
2024-04-09 2,923.52 2,923.52 2,923.52 2,923.52 0.0M
2024-04-06 2,921.89 2,921.89 2,921.89 2,921.89 0.0M
2024-04-05 2,920.36 2,920.36 2,920.36 2,920.36 0.0M
2024-04-04 2,921.45 2,921.45 2,921.45 2,921.45 0.0M
2024-04-03 2,919.14 2,919.14 2,919.14 2,919.14 0.0M
2024-04-02 2,920.60 2,920.60 2,920.60 2,920.60 0.0M
2024-03-29 2,918.79 2,918.79 2,918.79 2,918.79 0.0M
2024-03-28 2,918.44 2,918.44 2,918.44 2,918.44 0.0M
2024-03-27 2,916.14 2,916.14 2,916.14 2,916.14 0.0M
2024-03-26 2,917.24 2,917.24 2,917.24 2,917.24 0.0M
2024-03-23 2,915.92 2,915.92 2,915.92 2,915.92 0.0M
2024-03-22 2,915.64 2,915.64 2,915.64 2,915.64 0.0M
2024-03-21 2,915.76 2,915.76 2,915.76 2,915.76 0.0M
2024-03-20 2,913.39 2,913.39 2,913.39 2,913.39 0.0M
2024-03-19 2,911.15 2,911.15 2,911.15 2,911.15 0.0M
2024-03-16 2,909.56 2,909.56 2,909.56 2,909.56 0.0M
2024-03-15 2,911.27 2,911.27 2,911.27 2,911.27 0.0M
2024-03-14 2,909.02 2,909.02 2,909.02 2,909.02 0.0M
2024-03-13 2,909.74 2,909.74 2,909.74 2,909.74 0.0M
2024-03-12 2,908.47 2,908.47 2,908.47 2,908.47 0.0M
2024-03-09 2,905.50 2,905.50 2,905.50 2,905.50 0.0M
2024-03-08 2,905.93 2,905.93 2,905.93 2,905.93 0.0M
2024-03-07 2,906.82 2,906.82 2,906.82 2,906.82 0.0M
2024-03-06 2,902.85 2,902.85 2,902.85 2,902.85 0.0M
2024-03-05 2,904.51 2,904.51 2,904.51 2,904.51 0.0M
2024-03-02 2,903.91 2,903.91 2,903.91 2,903.91 0.0M
2024-03-01 2,901.88 2,901.88 2,901.88 2,901.88 0.0M
2024-02-29 2,899.71 2,899.71 2,899.71 2,899.71 0.0M
2024-02-28 2,903.37 2,903.37 2,903.37 2,903.37 0.0M
2024-02-27 2,899.38 2,899.38 2,899.38 2,899.38 0.0M
2024-02-24 2,898.16 2,898.16 2,898.16 2,898.16 0.0M
2024-02-23 2,895.96 2,895.96 2,895.96 2,895.96 0.0M
2024-02-22 2,889.71 2,889.71 2,889.71 2,889.71 0.0M
2024-02-21 2,888.02 2,888.02 2,888.02 2,888.02 0.0M
2024-02-17 2,889.08 2,889.08 2,889.08 2,889.08 0.0M
2024-02-16 2,889.86 2,889.86 2,889.86 2,889.86 0.0M
2024-02-15 2,886.87 2,886.87 2,886.87 2,886.87 0.0M
2024-02-14 2,881.45 2,881.45 2,881.45 2,881.45 0.0M
2024-02-13 2,887.21 2,887.21 2,887.21 2,887.21 0.0M
2024-02-10 2,887.36 2,887.36 2,887.36 2,887.36 0.0M
2024-02-09 2,885.69 2,885.69 2,885.69 2,885.69 0.0M
2024-02-08 2,885.09 2,885.09 2,885.09 2,885.09 0.0M
2024-02-07 2,881.47 2,881.47 2,881.47 2,881.47 0.0M
2024-02-06 2,879.40 2,879.40 2,879.40 2,879.40 0.0M
2024-02-03 2,878.13 2,878.13 2,878.13 2,878.13 0.0M
2024-02-02 2,874.07 2,874.07 2,874.07 2,874.07 0.0M
2024-02-01 2,865.68 2,865.68 2,865.68 2,865.68 0.0M
2024-01-31 2,874.53 2,874.53 2,874.53 2,874.53 0.0M
2024-01-30 2,874.11 2,874.11 2,874.11 2,874.11 0.0M
2024-01-27 2,870.07 2,870.07 2,870.07 2,870.07 0.0M
2024-01-26 2,869.05 2,869.05 2,869.05 2,869.05 0.0M
2024-01-25 2,866.10 2,866.10 2,866.10 2,866.10 0.0M
2024-01-24 2,867.08 2,867.08 2,867.08 2,867.08 0.0M
2024-01-23 2,862.15 2,862.15 2,862.15 2,862.15 0.0M
2024-01-20 2,859.68 2,859.68 2,859.68 2,859.68 0.0M
2024-01-19 2,848.96 2,848.96 2,848.96 2,848.96 0.0M
2024-01-18 2,840.04 2,840.04 2,840.04 2,840.04 0.0M
2024-01-17 2,846.20 2,846.20 2,846.20 2,846.20 0.0M
2024-01-13 2,848.14 2,848.14 2,848.14 2,848.14 0.0M
2024-01-12 2,848.07 2,848.07 2,848.07 2,848.07 0.0M
2024-01-11 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2024-01-10 2,843.69 2,843.69 2,843.69 2,843.69 0.0M
2024-01-09 2,841.06 2,841.06 2,841.06 2,841.06 0.0M
2024-01-06 2,826.93 2,826.93 2,826.93 2,826.93 0.0M
2024-01-05 2,823.00 2,823.00 2,823.00 2,823.00 0.0M
2024-01-04 2,825.27 2,825.27 2,825.27 2,825.27 0.0M
2024-01-03 2,833.77 2,833.77 2,833.77 2,833.77 0.0M