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
2025-09-29 3,493.92 3,494.33 3,490.12 3,491.79 0.0M
2025-09-26 3,485.27 3,490.37 3,483.39 3,490.19 0.0M
2025-09-25 3,480.71 3,484.95 3,477.80 3,482.97 0.0M
2025-09-24 3,487.87 3,487.96 3,481.47 3,484.55 0.0M
2025-09-22 3,488.51 3,491.48 3,487.84 3,491.05 0.0M
2025-09-20 3,488.01 3,488.27 3,486.98 3,487.26 0.0M
2025-09-19 3,488.01 3,489.05 3,484.91 3,488.65 0.0M
2025-09-18 3,482.67 3,485.16 3,476.42 3,482.68 0.0M
2025-09-17 3,484.32 3,484.32 3,480.88 3,481.28 0.0M
2025-09-16 3,484.43 3,484.96 3,482.13 3,483.50 0.0M
2025-09-13 3,480.50 3,482.13 3,479.59 3,480.17 0.0M
2025-09-12 3,477.45 3,481.10 3,476.74 3,480.56 0.0M
2025-09-11 3,475.60 3,477.60 3,472.11 3,474.22 0.0M
2025-09-10 3,470.56 3,472.80 3,468.02 3,471.97 0.0M
2025-09-09 3,469.19 3,471.53 3,468.23 3,469.77 0.0M
2025-09-07 3,472.00 3,466.28 3,466.28 3,466.28 0.0M
2025-09-06 3,472.00 3,472.94 3,459.19 3,466.28 0.0M
2025-09-05 3,461.75 3,468.56 3,460.69 3,468.52 0.0M
2025-09-04 3,457.85 3,460.45 3,455.14 3,460.34 0.0M
2025-09-03 3,445.01 3,454.18 3,443.82 3,453.85 0.0M
2025-08-30 3,463.53 3,463.84 3,456.86 3,459.49 0.0M
2025-08-29 3,463.88 3,465.83 3,460.17 3,465.17 0.0M
2025-08-28 3,458.06 3,462.16 3,458.06 3,461.31 0.0M
2025-08-27 3,454.46 3,459.59 3,454.16 3,459.31 0.0M
2025-08-26 3,457.68 3,460.29 3,455.17 3,455.37 0.0M
2025-08-23 3,444.09 3,459.83 3,444.09 3,458.37 0.0M
2025-08-22 3,440.59 3,445.02 3,437.83 3,441.22 0.0M
2025-08-21 3,446.55 3,446.69 3,435.94 3,445.14 0.0M
2025-08-20 3,452.89 3,454.59 3,445.69 3,447.64 0.0M
2025-08-19 3,450.76 3,453.46 3,450.17 3,452.82 0.0M
2025-08-16 3,453.76 3,453.76 3,449.35 3,449.95 0.0M
2025-08-15 3,448.71 3,453.15 3,448.11 3,452.33 0.0M
2025-08-14 3,452.55 3,453.84 3,448.86 3,451.69 0.0M
2025-08-13 3,443.68 3,449.44 3,441.00 3,449.41 0.0M
2025-08-12 3,440.99 3,443.77 3,436.72 3,438.63 0.0M
2025-08-09 3,435.49 3,440.44 3,434.67 3,439.38 0.0M
2025-08-08 3,437.10 3,438.81 3,425.32 3,430.84 0.0M
2025-08-07 3,423.97 3,432.43 3,423.24 3,431.15 0.0M
2025-08-06 3,428.23 3,430.06 3,419.64 3,422.45 0.0M
2025-08-05 3,418.22 3,427.33 3,418.22 3,427.01 0.0M
2025-08-02 3,413.59 3,414.09 3,401.41 3,406.82 0.0M
2025-08-01 3,438.40 3,440.46 3,426.40 3,428.87 0.0M
2025-07-31 3,432.53 3,436.08 3,425.87 3,431.18 0.0M
2025-07-30 3,438.62 3,438.62 3,430.60 3,431.77 0.0M
2025-07-29 3,435.44 3,436.12 3,432.90 3,435.23 0.0M
2025-07-26 3,429.21 3,433.28 3,428.80 3,432.40 0.0M
2025-07-25 3,428.48 3,430.08 3,426.69 3,427.58 0.0M
2025-07-24 3,419.38 3,425.73 3,417.85 3,425.25 0.0M
2025-07-23 3,414.49 3,416.93 3,409.98 3,415.83 0.0M
2025-07-22 3,415.40 3,420.28 3,414.41 3,414.81 0.0M
2025-07-19 3,413.96 3,414.42 3,409.48 3,411.71 0.0M
2025-07-18 3,405.09 3,412.40 3,405.04 3,411.21 0.0M
2025-07-17 3,404.70 3,405.71 3,390.83 3,404.71 0.0M
2025-07-16 3,411.05 3,411.06 3,401.31 3,401.58 0.0M
2025-07-15 3,402.62 3,406.47 3,400.15 3,405.18 0.0M
2025-07-12 3,401.85 3,405.59 3,398.95 3,403.41 0.0M
2025-07-11 3,404.46 3,408.53 3,401.95 3,407.27 0.0M
2025-07-10 3,401.73 3,404.18 3,397.79 3,403.00 0.0M
2025-07-09 3,395.55 3,398.66 3,393.76 3,395.51 0.0M
2025-07-08 3,399.18 3,399.18 3,387.85 3,393.55 0.0M
2025-07-04 3,398.01 3,402.34 3,397.83 3,401.31 0.0M
2025-07-03 3,386.73 3,392.41 3,385.22 3,392.24 0.0M
2025-07-02 3,384.49 3,389.51 3,382.85 3,386.99 0.0M
2025-07-01 3,385.80 3,389.71 3,382.97 3,387.59 0.0M
2025-06-28 3,379.16 3,383.81 3,374.00 3,381.80 0.0M
2025-06-27 3,371.66 3,377.66 3,370.11 3,376.61 0.0M
2025-06-26 3,369.58 3,370.19 3,364.21 3,367.02 0.0M
2025-06-25 3,359.59 3,368.11 3,358.76 3,366.07 0.0M
2025-06-24 3,334.74 3,349.83 3,327.92 3,348.88 0.0M
2025-06-21 3,344.56 3,346.61 3,330.20 3,333.49 0.0M
2025-06-19 3,336.09 3,344.85 3,334.36 3,336.75 0.0M
2025-06-18 3,343.04 3,345.71 3,333.13 3,334.62 0.0M
2025-06-17 3,342.58 3,351.25 3,342.58 3,347.81 0.0M
2025-06-14 3,337.29 3,343.83 3,326.17 3,330.14 0.0M
2025-06-13 3,340.86 3,348.50 3,339.42 3,348.36 0.0M
2025-06-12 3,350.55 3,352.21 3,339.94 3,344.16 0.0M
2025-06-11 3,342.79 3,348.52 3,339.34 3,347.98 0.0M
2025-06-10 3,340.66 3,344.14 3,337.60 3,339.77 0.0M
2025-06-07 3,336.41 3,341.59 3,333.40 3,337.99 0.0M
2025-06-06 3,332.25 3,335.87 3,317.33 3,321.38 0.0M
2025-06-05 3,330.88 3,332.73 3,327.21 3,327.87 0.0M
2025-06-04 3,321.01 3,330.41 3,318.36 3,328.16 0.0M
2025-06-03 3,309.97 3,320.05 3,301.10 3,319.51 0.0M
2025-05-31 3,307.37 3,314.42 3,294.16 3,312.16 0.0M
2025-05-30 3,317.64 3,317.64 3,301.95 3,311.74 0.0M
2025-05-29 3,315.92 3,318.02 3,304.93 3,306.48 0.0M
2025-05-28 3,300.01 3,313.80 3,295.97 3,313.47 0.0M
2025-05-24 3,268.41 3,285.95 3,268.41 3,277.95 0.0M
2025-05-23 3,288.16 3,299.88 3,285.45 3,290.59 0.0M
2025-05-22 3,306.40 3,315.53 3,286.66 3,290.50 0.0M
2025-05-21 3,316.15 3,317.70 3,307.78 3,315.68 0.0M
2025-05-20 3,303.50 3,320.05 3,302.93 3,319.63 0.0M
2025-05-17 3,311.72 3,318.73 3,308.04 3,318.34 0.0M
2025-05-16 3,295.69 3,309.71 3,294.83 3,308.70 0.0M
2025-05-15 3,304.16 3,305.31 3,296.72 3,301.36 0.0M
2025-05-14 3,290.97 3,306.17 3,290.51 3,300.78 0.0M
2025-05-13 3,276.25 3,288.16 3,270.12 3,287.97 0.0M
2025-05-10 3,234.27 3,235.92 3,222.24 3,227.22 0.0M
2025-05-09 3,227.44 3,241.64 3,216.73 3,227.28 0.0M
2025-05-08 3,209.11 3,219.97 3,197.56 3,214.31 0.0M
2025-05-07 3,204.22 3,219.14 3,200.20 3,205.67 0.0M
2025-05-06 3,219.40 3,231.39 3,216.05 3,220.75 0.0M
2025-05-03 3,221.98 3,234.25 3,216.70 3,230.45 0.0M
2025-05-02 3,208.35 3,219.74 3,202.69 3,203.22 0.0M
2025-05-01 3,164.19 3,195.16 3,147.89 3,191.28 0.0M
2025-04-30 3,176.16 3,195.58 3,176.16 3,191.05 0.0M
2025-04-29 3,187.05 3,191.72 3,162.38 3,182.60 0.0M
2025-04-26 3,182.83 3,205.86 3,164.62 3,204.47 0.0M
2025-04-25 3,119.71 3,183.28 3,117.34 3,180.90 0.0M
2025-04-24 3,144.24 3,171.40 3,107.75 3,117.60 0.0M
2025-04-23 3,032.37 3,083.87 3,032.37 3,071.64 0.0M
2025-04-22 3,046.20 3,046.20 2,992.26 3,012.59 0.0M
2025-04-18 3,082.71 3,096.46 3,063.05 3,072.85 0.0M
2025-04-17 3,108.96 3,118.29 3,051.59 3,074.89 0.0M
2025-04-16 3,146.60 3,163.68 3,131.37 3,135.81 0.0M
2025-04-15 3,165.95 3,166.82 3,123.09 3,143.38 0.0M
2025-04-12 3,083.72 3,132.84 3,067.85 3,125.46 0.0M
2025-04-11 3,115.91 3,117.69 3,022.42 3,086.75 0.0M
2025-04-10 2,964.00 3,171.93 2,960.93 3,162.58 0.0M
2025-04-09 3,071.30 3,084.57 2,942.24 2,970.39 0.0M
2025-04-08 2,939.05 3,074.72 2,915.00 3,001.97 0.0M
2025-04-05 3,083.04 3,084.61 3,002.90 3,004.29 0.0M
2025-04-04 3,172.16 3,176.77 3,131.80 3,133.65 0.0M
2025-04-03 3,204.70 3,245.49 3,204.41 3,238.80 0.0M
2025-04-02 3,210.85 3,230.71 3,198.79 3,225.18 0.0M
2025-04-01 3,183.37 3,222.25 3,170.76 3,216.85 0.0M
2025-03-29 3,236.18 3,238.79 3,201.15 3,204.33 0.0M
2025-03-28 3,240.85 3,250.84 3,233.43 3,240.58 0.0M
2025-03-27 3,259.50 3,261.51 3,239.39 3,245.14 0.0M
2025-03-26 3,259.28 3,260.68 3,255.79 3,259.67 0.0M
2025-03-25 3,244.68 3,257.16 3,244.39 3,255.56 0.0M
2025-03-22 3,212.27 3,228.44 3,206.84 3,227.47 0.0M
2025-03-21 3,213.82 3,236.13 3,213.71 3,224.09 0.0M
2025-03-20 3,212.39 3,236.17 3,208.47 3,225.88 0.0M
2025-03-19 3,216.02 3,217.17 3,199.92 3,205.76 0.0M
2025-03-18 3,208.04 3,228.72 3,208.04 3,222.81 0.0M
2025-03-15 3,186.99 3,210.28 3,185.74 3,208.61 0.0M
2025-03-14 3,188.17 3,192.35 3,162.89 3,169.40 0.0M
2025-03-13 3,197.30 3,200.79 3,173.49 3,191.51 0.0M
2025-03-12 3,187.37 3,197.50 3,166.28 3,178.86 0.0M
2025-03-11 3,208.12 3,210.92 3,173.99 3,189.55 0.0M
2025-03-08 3,215.59 3,228.98 3,200.77 3,226.48 0.0M
2025-03-07 3,224.13 3,232.74 3,209.43 3,216.23 0.0M
2025-03-06 3,226.89 3,242.30 3,218.10 3,239.20 0.0M
2025-03-05 3,227.69 3,242.41 3,212.40 3,224.98 0.0M
2025-03-04 3,256.01 3,258.09 3,228.32 3,236.99 0.0M
2025-03-01 3,238.91 3,253.48 3,234.02 3,252.56 0.0M
2025-02-28 3,257.20 3,257.79 3,238.45 3,238.45 0.0M
2025-02-27 3,252.79 3,258.63 3,248.27 3,252.19 0.0M
2025-02-26 3,253.63 3,254.62 3,243.36 3,250.90 0.0M
2025-02-25 3,259.11 3,260.05 3,250.89 3,253.48 0.0M
2025-02-22 3,264.54 3,264.84 3,253.88 3,254.86 0.0M
2025-02-21 3,265.00 3,265.12 3,261.48 3,264.55 0.0M
2025-02-20 3,262.93 3,265.48 3,262.68 3,265.45 0.0M
2025-02-19 3,262.42 3,263.81 3,261.42 3,263.80 0.0M
2025-02-15 3,260.19 3,260.71 3,259.09 3,260.30 0.0M
2025-02-14 3,255.32 3,259.36 3,254.03 3,259.14 0.0M
2025-02-13 3,249.23 3,254.62 3,248.96 3,253.67 0.0M
2025-02-12 3,252.33 3,254.94 3,252.09 3,254.12 0.0M
2025-02-11 3,252.02 3,253.74 3,250.94 3,253.31 0.0M
2025-02-08 3,253.14 3,254.13 3,246.44 3,247.25 0.0M
2025-02-07 3,250.80 3,252.13 3,248.45 3,252.02 0.0M
2025-02-06 3,244.98 3,249.20 3,242.70 3,249.18 0.0M
2025-02-05 3,239.87 3,245.73 3,239.44 3,245.47 0.0M
2025-02-04 3,231.59 3,241.92 3,227.95 3,238.14 0.0M
2025-02-01 3,248.27 3,249.85 3,240.90 3,242.87 0.0M
2025-01-31 3,244.78 3,247.06 3,242.04 3,245.28 0.0M
2025-01-30 3,242.46 3,243.79 3,238.19 3,241.97 0.0M
2025-01-29 3,238.36 3,243.49 3,234.18 3,243.03 0.0M
2025-01-28 3,229.53 3,236.78 3,229.53 3,236.00 0.0M
2025-01-25 3,244.90 3,245.23 3,242.69 3,243.96 0.0M
2025-01-24 3,241.30 3,244.27 3,241.24 3,244.18 0.0M
2025-01-23 3,241.30 3,242.69 3,241.07 3,241.28 0.0M
2025-01-22 3,235.43 3,239.29 3,234.06 3,238.90 0.0M
2025-01-18 3,230.59 3,232.17 3,229.08 3,230.27 0.0M
2025-01-17 3,225.90 3,227.63 3,223.22 3,224.35 0.0M
2025-01-16 3,219.98 3,225.84 3,219.01 3,224.63 0.0M
2025-01-15 3,207.84 3,210.22 3,199.17 3,206.54 0.0M
2025-01-14 3,191.61 3,204.44 3,190.80 3,203.75 0.0M
2025-01-11 3,206.36 3,206.58 3,195.44 3,199.44 0.0M
2025-01-09 3,209.04 3,213.83 3,204.04 3,212.27 0.0M
2025-01-08 3,222.90 3,223.01 3,206.77 3,210.67 0.0M
2025-01-07 3,221.08 3,224.14 3,217.15 3,219.46 0.0M
2025-01-04 3,207.79 3,215.06 3,206.38 3,214.50 0.0M
2025-01-03 3,209.32 3,211.63 3,194.55 3,202.44 0.0M
2025-01-01 3,208.84 3,210.27 3,201.30 3,204.07 0.0M