CBOE S

SP0BF10F
🏛️ 미국 →
3,406.90
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 3,408.92 3,409.95 3,404.40 3,406.90 0.0M
2025-09-26 3,397.59 3,404.34 3,395.03 3,404.21 0.0M
2025-09-25 3,391.98 3,397.42 3,388.00 3,394.69 0.0M
2025-09-24 3,402.82 3,402.96 3,394.35 3,397.95 0.0M
2025-09-22 3,402.45 3,407.55 3,401.63 3,406.99 0.0M
2025-09-19 3,401.77 3,403.82 3,397.89 3,403.01 0.0M
2025-09-18 3,394.83 3,397.70 3,385.10 3,394.23 0.0M
2025-09-17 3,397.10 3,397.10 3,392.41 3,393.04 0.0M
2025-09-16 3,396.27 3,397.08 3,393.42 3,395.71 0.0M
2025-09-13 3,390.69 3,393.41 3,389.60 3,390.58 0.0M
2025-09-12 3,385.77 3,391.53 3,384.53 3,390.83 0.0M
2025-09-11 3,382.85 3,385.77 3,378.18 3,381.33 0.0M
2025-09-10 3,375.20 3,378.91 3,371.62 3,377.72 0.0M
2025-09-09 3,373.30 3,376.62 3,371.58 3,374.15 0.0M
2025-09-07 3,378.47 3,369.73 3,369.73 3,369.73 0.0M
2025-09-06 3,378.47 3,379.52 3,360.01 3,369.73 0.0M
2025-09-05 3,363.72 3,373.43 3,361.93 3,373.30 0.0M
2025-09-04 3,358.56 3,362.22 3,354.17 3,361.81 0.0M
2025-09-03 3,340.77 3,353.21 3,338.56 3,352.89 0.0M
2025-08-30 3,367.38 3,367.72 3,357.89 3,361.88 0.0M
2025-08-29 3,368.08 3,371.17 3,362.48 3,370.07 0.0M
2025-08-28 3,359.78 3,365.96 3,359.78 3,364.65 0.0M
2025-08-27 3,354.40 3,362.27 3,353.74 3,361.89 0.0M
2025-08-26 3,359.08 3,362.35 3,355.49 3,355.67 0.0M
2025-08-23 3,340.97 3,363.23 3,340.97 3,361.00 0.0M
2025-08-22 3,335.75 3,342.28 3,331.81 3,336.76 0.0M
2025-08-21 3,344.10 3,344.72 3,328.99 3,342.52 0.0M
2025-08-20 3,353.52 3,355.97 3,342.86 3,346.00 0.0M
2025-08-19 3,351.72 3,354.65 3,350.68 3,353.60 0.0M
2025-08-16 3,356.28 3,356.60 3,349.48 3,351.08 0.0M
2025-08-15 3,349.28 3,355.66 3,348.36 3,354.56 0.0M
2025-08-14 3,354.26 3,356.68 3,349.25 3,353.75 0.0M
2025-08-13 3,340.94 3,350.00 3,336.74 3,349.98 0.0M
2025-08-12 3,337.07 3,341.26 3,330.83 3,333.57 0.0M
2025-08-09 3,329.66 3,337.03 3,328.24 3,335.76 0.0M
2025-08-08 3,332.31 3,334.87 3,315.07 3,323.26 0.0M
2025-08-07 3,313.59 3,325.82 3,312.56 3,323.87 0.0M
2025-08-06 3,320.30 3,323.27 3,308.33 3,311.82 0.0M
2025-08-05 3,306.56 3,319.33 3,306.56 3,319.11 0.0M
2025-08-02 3,302.26 3,302.56 3,285.32 3,292.39 0.0M
2025-08-01 3,336.79 3,339.73 3,318.53 3,321.96 0.0M
2025-07-31 3,328.06 3,333.43 3,319.11 3,326.99 0.0M
2025-07-30 3,336.27 3,336.27 3,325.28 3,327.27 0.0M
2025-07-29 3,332.42 3,332.89 3,327.96 3,331.55 0.0M
2025-07-26 3,324.25 3,330.25 3,323.58 3,328.96 0.0M
2025-07-25 3,323.71 3,326.00 3,321.04 3,321.96 0.0M
2025-07-24 3,312.03 3,320.07 3,309.53 3,319.82 0.0M
2025-07-23 3,305.27 3,308.80 3,299.22 3,307.06 0.0M
2025-07-22 3,306.95 3,313.11 3,305.09 3,305.81 0.0M
2025-07-19 3,305.54 3,306.34 3,299.19 3,302.33 0.0M
2025-07-18 3,293.43 3,303.57 3,293.07 3,301.95 0.0M
2025-07-17 3,292.00 3,293.88 3,274.04 3,292.61 0.0M
2025-07-16 3,301.12 3,301.15 3,287.08 3,287.33 0.0M
2025-07-15 3,288.55 3,294.41 3,285.25 3,292.84 0.0M
2025-07-12 3,287.92 3,293.12 3,283.67 3,289.91 0.0M
2025-07-11 3,291.09 3,297.15 3,287.62 3,295.15 0.0M
2025-07-10 3,287.91 3,291.65 3,282.32 3,289.67 0.0M
2025-07-09 3,280.72 3,284.36 3,277.69 3,279.97 0.0M
2025-07-08 3,286.28 3,286.28 3,270.77 3,278.91 0.0M
2025-07-04 3,284.47 3,291.27 3,284.37 3,289.82 0.0M
2025-07-03 3,269.37 3,276.92 3,267.21 3,276.82 0.0M
2025-07-02 3,266.59 3,273.31 3,264.05 3,269.83 0.0M
2025-07-01 3,268.49 3,273.47 3,263.67 3,270.33 0.0M
2025-06-28 3,259.26 3,266.02 3,251.99 3,263.14 0.0M
2025-06-27 3,248.60 3,256.97 3,246.29 3,255.14 0.0M
2025-06-26 3,245.79 3,246.45 3,238.23 3,241.95 0.0M
2025-06-25 3,233.44 3,244.13 3,231.82 3,241.15 0.0M
2025-06-24 3,200.86 3,221.11 3,192.50 3,219.75 0.0M
2025-06-21 3,214.49 3,217.61 3,196.17 3,200.54 0.0M
2025-06-19 3,205.32 3,215.83 3,202.42 3,204.85 0.0M
2025-06-18 3,213.53 3,216.48 3,201.22 3,203.50 0.0M
2025-06-17 3,213.32 3,224.59 3,213.32 3,219.42 0.0M
2025-06-14 3,207.27 3,215.92 3,194.28 3,199.24 0.0M
2025-06-13 3,211.06 3,221.00 3,208.91 3,220.89 0.0M
2025-06-12 3,223.05 3,225.87 3,208.95 3,215.07 0.0M
2025-06-11 3,213.45 3,221.11 3,209.08 3,219.98 0.0M
2025-06-10 3,211.03 3,215.15 3,207.07 3,209.59 0.0M
2025-06-07 3,206.42 3,213.43 3,202.06 3,208.09 0.0M
2025-06-06 3,202.47 3,206.63 3,182.45 3,187.88 0.0M
2025-06-05 3,200.48 3,203.12 3,195.74 3,196.70 0.0M
2025-06-04 3,188.18 3,200.43 3,184.61 3,197.17 0.0M
2025-06-03 3,173.63 3,186.89 3,163.10 3,186.51 0.0M
2025-05-31 3,171.51 3,180.47 3,155.37 3,177.06 0.0M
2025-05-30 3,184.58 3,184.58 3,164.60 3,177.14 0.0M
2025-05-29 3,182.40 3,185.13 3,168.13 3,170.03 0.0M
2025-05-28 3,163.42 3,180.09 3,157.96 3,179.43 0.0M
2025-05-24 3,126.79 3,147.57 3,126.79 3,138.24 0.0M
2025-05-23 3,149.72 3,163.60 3,145.85 3,151.44 0.0M
2025-05-22 3,171.74 3,183.13 3,147.59 3,152.15 0.0M
2025-05-21 3,185.12 3,186.32 3,173.54 3,183.24 0.0M
2025-05-20 3,169.88 3,190.59 3,168.99 3,189.42 0.0M
2025-05-17 3,178.08 3,188.07 3,173.52 3,187.82 0.0M
2025-05-16 3,159.25 3,176.79 3,158.12 3,174.85 0.0M
2025-05-15 3,169.71 3,171.32 3,160.77 3,166.28 0.0M
2025-05-14 3,153.14 3,171.79 3,152.74 3,165.28 0.0M
2025-05-13 3,139.71 3,150.97 3,130.40 3,150.87 0.0M
2025-05-10 3,093.00 3,094.74 3,078.84 3,084.09 0.0M
2025-05-09 3,085.67 3,102.29 3,073.54 3,084.90 0.0M
2025-05-08 3,064.75 3,077.77 3,052.16 3,070.91 0.0M
2025-05-07 3,058.95 3,076.74 3,054.81 3,060.94 0.0M
2025-05-06 3,075.88 3,089.46 3,072.11 3,077.84 0.0M
2025-05-03 3,079.43 3,093.78 3,073.54 3,089.22 0.0M
2025-05-02 3,065.29 3,077.67 3,057.14 3,057.82 0.0M
2025-05-01 3,015.25 3,050.78 2,998.26 3,046.06 0.0M
2025-04-30 3,028.33 3,049.58 3,028.00 3,045.06 0.0M
2025-04-29 3,039.81 3,045.15 3,013.46 3,035.07 0.0M
2025-04-26 3,020.20 3,035.44 3,009.07 3,034.69 0.0M
2025-04-25 2,980.70 3,020.94 2,979.35 3,019.59 0.0M
2025-04-24 2,996.19 3,013.55 2,972.01 2,978.46 0.0M
2025-04-23 2,917.71 2,954.00 2,917.71 2,947.14 0.0M
2025-04-22 2,925.07 2,925.07 2,875.62 2,896.85 0.0M
2025-04-18 2,947.03 2,960.52 2,932.84 2,944.19 0.0M
2025-04-17 2,962.94 2,973.94 2,918.25 2,938.72 0.0M
2025-04-16 2,990.55 3,004.28 2,981.26 2,984.64 0.0M
2025-04-15 3,002.58 3,004.78 2,966.81 2,987.34 0.0M
2025-04-12 2,926.25 2,972.36 2,912.24 2,965.51 0.0M
2025-04-11 2,960.00 2,963.55 2,868.23 2,930.64 0.0M
2025-04-10 2,814.90 3,014.10 2,806.19 3,005.14 0.0M
2025-04-09 2,925.41 2,937.72 2,792.28 2,825.03 0.0M
2025-04-08 2,790.98 2,925.94 2,764.82 2,856.77 0.0M
2025-04-05 2,931.97 2,933.31 2,858.18 2,858.59 0.0M
2025-04-04 3,019.62 3,023.11 2,982.89 2,984.22 0.0M
2025-04-03 3,052.12 3,096.96 3,051.84 3,087.48 0.0M
2025-04-02 3,059.19 3,080.08 3,046.60 3,073.32 0.0M
2025-04-01 3,033.57 3,071.97 3,021.60 3,065.45 0.0M
2025-03-29 3,090.66 3,093.54 3,052.73 3,054.83 0.0M
2025-03-28 3,096.31 3,109.32 3,087.81 3,096.19 0.0M
2025-03-27 3,123.30 3,126.33 3,095.56 3,101.79 0.0M
2025-03-26 3,124.14 3,127.17 3,118.54 3,123.86 0.0M
2025-03-25 3,106.02 3,122.49 3,106.02 3,119.73 0.0M
2025-03-22 3,068.39 3,085.92 3,062.23 3,085.16 0.0M
2025-03-21 3,071.99 3,098.94 3,071.61 3,082.64 0.0M
2025-03-20 3,073.56 3,100.48 3,069.36 3,086.55 0.0M
2025-03-19 3,077.70 3,078.97 3,059.72 3,066.51 0.0M
2025-03-18 3,070.84 3,096.07 3,070.84 3,086.58 0.0M
2025-03-15 3,048.17 3,074.32 3,046.14 3,071.64 0.0M
2025-03-14 3,050.91 3,056.00 3,021.72 3,029.46 0.0M
2025-03-13 3,063.52 3,068.62 3,034.11 3,055.11 0.0M
2025-03-12 3,052.91 3,064.21 3,025.77 3,042.02 0.0M
2025-03-11 3,081.75 3,086.14 3,037.69 3,056.02 0.0M
2025-03-08 3,093.80 3,113.10 3,072.80 3,109.26 0.0M
2025-03-07 3,106.44 3,120.85 3,086.95 3,096.91 0.0M
2025-03-06 3,111.75 3,137.39 3,097.91 3,131.37 0.0M
2025-03-05 3,115.36 3,139.03 3,091.52 3,110.06 0.0M
2025-03-04 3,169.37 3,173.95 3,118.73 3,132.27 0.0M
2025-03-01 3,136.01 3,165.44 3,128.54 3,163.67 0.0M
2025-02-28 3,175.26 3,177.17 3,136.44 3,136.44 0.0M
2025-02-27 3,167.94 3,180.56 3,157.74 3,165.47 0.0M
2025-02-26 3,184.98 3,185.08 3,184.75 3,185.08 0.0M
2025-02-25 3,184.29 3,184.56 3,183.31 3,184.43 0.0M
2025-02-22 3,183.06 3,183.10 3,181.58 3,182.22 0.0M
2025-02-21 3,182.52 3,182.62 3,182.12 3,182.62 0.0M
2025-02-20 3,181.96 3,182.11 3,181.93 3,182.11 0.0M
2025-02-19 3,181.23 3,181.62 3,181.12 3,181.60 0.0M
2025-02-15 3,179.16 3,179.42 3,179.08 3,179.39 0.0M
2025-02-14 3,177.31 3,178.43 3,176.89 3,178.40 0.0M
2025-02-13 3,173.46 3,176.48 3,173.29 3,176.24 0.0M
2025-02-12 3,174.76 3,175.91 3,174.56 3,175.63 0.0M
2025-02-11 3,173.68 3,175.04 3,172.94 3,174.89 0.0M
2025-02-08 3,173.16 3,173.80 3,168.96 3,169.98 0.0M
2025-02-07 3,171.07 3,172.25 3,169.80 3,172.13 0.0M
2025-02-06 3,166.46 3,169.86 3,164.60 3,169.82 0.0M
2025-02-05 3,160.93 3,166.51 3,160.75 3,166.23 0.0M
2025-02-04 3,152.56 3,161.97 3,148.35 3,158.99 0.0M
2025-02-01 3,167.42 3,168.63 3,161.75 3,163.47 0.0M
2025-01-31 3,164.18 3,166.29 3,162.13 3,165.03 0.0M
2025-01-30 3,161.50 3,162.71 3,157.73 3,161.41 0.0M
2025-01-29 3,157.22 3,162.33 3,153.32 3,161.88 0.0M
2025-01-28 3,148.24 3,156.42 3,148.24 3,155.07 0.0M
2025-01-25 3,163.26 3,163.59 3,161.69 3,162.55 0.0M
2025-01-24 3,160.39 3,162.59 3,160.39 3,162.48 0.0M
2025-01-23 3,159.45 3,161.09 3,159.44 3,160.27 0.0M
2025-01-22 3,153.73 3,157.54 3,152.45 3,157.32 0.0M
2025-01-18 3,148.49 3,150.54 3,146.96 3,148.53 0.0M
2025-01-17 3,143.53 3,145.54 3,140.45 3,141.55 0.0M
2025-01-16 3,136.38 3,143.21 3,135.23 3,141.93 0.0M
2025-01-15 3,121.86 3,124.65 3,110.47 3,119.80 0.0M
2025-01-14 3,101.54 3,117.58 3,100.66 3,116.90 0.0M
2025-01-11 3,120.36 3,120.62 3,106.92 3,112.14 0.0M
2025-01-09 3,123.29 3,129.27 3,117.58 3,127.43 0.0M
2025-01-08 3,139.28 3,139.41 3,120.83 3,125.29 0.0M
2025-01-07 3,137.06 3,140.62 3,133.22 3,135.74 0.0M
2025-01-04 3,121.27 3,130.32 3,119.84 3,129.67 0.0M
2025-01-03 3,123.25 3,126.09 3,105.70 3,114.96 0.0M
2025-01-01 3,122.41 3,123.84 3,113.21 3,116.48 0.0M