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
2021-12-31 2,420.53 2,420.53 2,420.53 2,420.53 0.0M
2021-12-30 2,420.81 2,420.81 2,420.81 2,420.81 0.0M
2021-12-29 2,419.63 2,419.63 2,419.63 2,419.63 0.0M
2021-12-28 2,418.58 2,418.58 2,418.58 2,418.58 0.0M
2021-12-24 2,412.75 2,412.75 2,412.75 2,412.75 0.0M
2021-12-23 2,410.16 2,410.16 2,410.16 2,410.16 0.0M
2021-12-22 2,403.10 2,403.10 2,403.10 2,403.10 0.0M
2021-12-21 2,394.30 2,394.30 2,394.30 2,394.30 0.0M
2021-12-18 2,399.36 2,399.36 2,399.36 2,399.36 0.0M
2021-12-17 2,404.83 2,404.83 2,404.83 2,404.83 0.0M
2021-12-16 2,408.50 2,408.50 2,408.50 2,408.50 0.0M
2021-12-15 2,398.67 2,398.67 2,398.67 2,398.67 0.0M
2021-12-14 2,403.06 2,403.06 2,403.06 2,403.06 0.0M
2021-12-11 2,406.88 2,406.88 2,406.88 2,406.88 0.0M
2021-12-10 2,401.20 2,401.20 2,401.20 2,401.20 0.0M
2021-12-09 2,404.81 2,404.81 2,404.81 2,404.81 0.0M
2021-12-08 2,401.28 2,401.28 2,401.28 2,401.28 0.0M
2021-12-07 2,385.04 2,385.04 2,385.04 2,385.04 0.0M
2021-12-04 2,372.10 2,372.10 2,372.10 2,372.10 0.0M
2021-12-03 2,381.14 2,381.14 2,381.14 2,381.14 0.0M
2021-12-02 2,371.11 2,371.11 2,371.11 2,371.11 0.0M
2021-12-01 2,382.81 2,382.81 2,382.81 2,382.81 0.0M
2021-11-30 2,395.19 2,395.19 2,395.19 2,395.19 0.0M
2021-11-27 2,376.68 2,376.68 2,376.68 2,376.68 0.0M
2021-11-25 2,403.07 2,403.07 2,403.07 2,403.07 0.0M
2021-11-24 2,400.27 2,400.27 2,400.27 2,400.27 0.0M
2021-11-23 2,400.03 2,400.03 2,400.03 2,400.03 0.0M
2021-11-20 2,401.47 2,401.47 2,401.47 2,401.47 0.0M
2021-11-19 2,401.65 2,401.65 2,401.65 2,401.65 0.0M
2021-11-18 2,400.89 2,400.89 2,400.89 2,400.89 0.0M
2021-11-17 2,403.04 2,403.04 2,403.04 2,403.04 0.0M
2021-11-16 2,401.85 2,401.85 2,401.85 2,401.85 0.0M
2021-11-13 2,401.08 2,401.08 2,401.08 2,401.08 0.0M
2021-11-12 2,396.50 2,396.50 2,396.50 2,396.50 0.0M
2021-11-11 2,394.53 2,394.53 2,394.53 2,394.53 0.0M
2021-11-10 2,397.66 2,397.66 2,397.66 2,397.66 0.0M
2021-11-09 2,399.35 2,399.35 2,399.35 2,399.35 0.0M
2021-11-06 2,398.89 2,398.89 2,398.89 2,398.89 0.0M
2021-11-05 2,399.66 2,399.66 2,399.66 2,399.66 0.0M
2021-11-04 2,398.11 2,398.11 2,398.11 2,398.11 0.0M
2021-11-03 2,394.18 2,394.18 2,394.18 2,394.18 0.0M
2021-11-02 2,391.93 2,391.93 2,391.93 2,391.93 0.0M
2021-10-30 2,390.78 2,390.78 2,390.78 2,390.78 0.0M
2021-10-29 2,388.70 2,388.70 2,388.70 2,388.70 0.0M
2021-10-28 2,384.59 2,384.59 2,384.59 2,384.59 0.0M
2021-10-27 2,388.09 2,388.09 2,388.09 2,388.09 0.0M
2021-10-26 2,388.09 2,388.09 2,388.09 2,388.09 0.0M
2021-10-23 2,383.62 2,383.62 2,383.62 2,383.62 0.0M
2021-10-22 2,385.15 2,385.15 2,385.15 2,385.15 0.0M
2021-10-21 2,382.80 2,382.80 2,382.80 2,382.80 0.0M
2021-10-20 2,381.15 2,381.15 2,381.15 2,381.15 0.0M
2021-10-19 2,375.71 2,375.71 2,375.71 2,375.71 0.0M
2021-10-16 2,373.50 2,373.50 2,373.50 2,373.50 0.0M
2021-10-15 2,368.90 2,368.90 2,368.90 2,368.90 0.0M
2021-10-14 2,354.22 2,354.22 2,354.22 2,354.22 0.0M
2021-10-13 2,348.15 2,348.15 2,348.15 2,348.15 0.0M
2021-10-12 2,349.77 2,349.77 2,349.77 2,349.77 0.0M
2021-10-09 2,354.43 2,354.43 2,354.43 2,354.43 0.0M
2021-10-08 2,355.03 2,355.03 2,355.03 2,355.03 0.0M
2021-10-07 2,347.55 2,347.55 2,347.55 2,347.55 0.0M
2021-10-06 2,343.36 2,343.36 2,343.36 2,343.36 0.0M
2021-10-05 2,333.27 2,333.27 2,333.27 2,333.27 0.0M
2021-10-02 2,344.26 2,344.26 2,344.26 2,344.26 0.0M
2021-10-01 2,335.19 2,335.19 2,335.19 2,335.19 0.0M
2021-09-30 2,343.33 2,343.33 2,343.33 2,343.33 0.0M
2021-09-29 2,340.91 2,340.91 2,340.91 2,340.91 0.0M
2021-09-28 2,359.29 2,359.29 2,359.29 2,359.29 0.0M
2021-09-25 2,361.51 2,361.51 2,361.51 2,361.51 0.0M
2021-09-24 2,359.15 2,359.15 2,359.15 2,359.15 0.0M
2021-09-23 2,347.96 2,347.96 2,347.96 2,347.96 0.0M
2021-09-22 2,333.93 2,333.93 2,333.93 2,333.93 0.0M
2021-09-21 2,332.94 2,332.94 2,332.94 2,332.94 0.0M
2021-09-18 2,349.85 2,349.85 2,349.85 2,349.85 0.0M
2021-09-17 2,358.95 2,358.95 2,358.95 2,358.95 0.0M
2021-09-16 2,360.33 2,360.33 2,360.33 2,360.33 0.0M
2021-09-15 2,353.91 2,353.91 2,353.91 2,353.91 0.0M
2021-09-14 2,357.31 2,357.31 2,357.31 2,357.31 0.0M
2021-09-11 2,353.04 2,353.04 2,353.04 2,353.04 0.0M
2021-09-10 2,357.99 2,357.99 2,357.99 2,357.99 0.0M
2021-09-09 2,361.67 2,361.67 2,361.67 2,361.67 0.0M
2021-09-08 2,362.10 2,362.10 2,362.10 2,362.10 0.0M
2021-09-04 2,365.92 2,365.92 2,365.92 2,365.92 0.0M
2021-09-03 2,365.87 2,365.87 2,365.87 2,365.87 0.0M
2021-09-02 2,365.01 2,365.01 2,365.01 2,365.01 0.0M
2021-09-01 2,363.69 2,363.69 2,363.69 2,363.69 0.0M
2021-08-31 2,363.94 2,363.94 2,363.94 2,363.94 0.0M
2021-08-28 2,360.63 2,360.63 2,360.63 2,360.63 0.0M
2021-08-27 2,353.13 2,353.13 2,353.13 2,353.13 0.0M
2021-08-26 2,358.68 2,358.68 2,358.68 2,358.68 0.0M
2021-08-25 2,355.81 2,355.81 2,355.81 2,355.81 0.0M
2021-08-24 2,355.83 2,355.83 2,355.83 2,355.83 0.0M
2021-08-21 2,346.40 2,346.40 2,346.40 2,346.40 0.0M
2021-08-20 2,339.19 2,339.19 2,339.19 2,339.19 0.0M
2021-08-19 2,337.62 2,337.62 2,337.62 2,337.62 0.0M
2021-08-18 2,348.46 2,348.46 2,348.46 2,348.46 0.0M
2021-08-17 2,355.47 2,355.47 2,355.47 2,355.47 0.0M
2021-08-14 2,354.15 2,354.15 2,354.15 2,354.15 0.0M
2021-08-13 2,353.18 2,353.18 2,353.18 2,353.18 0.0M
2021-08-12 2,350.14 2,350.14 2,350.14 2,350.14 0.0M
2021-08-11 2,346.94 2,346.94 2,346.94 2,346.94 0.0M
2021-08-10 2,346.78 2,346.78 2,346.78 2,346.78 0.0M
2021-08-07 2,348.44 2,348.44 2,348.44 2,348.44 0.0M
2021-08-06 2,345.10 2,345.10 2,345.10 2,345.10 0.0M
2021-08-05 2,340.28 2,340.28 2,340.28 2,340.28 0.0M
2021-08-04 2,341.79 2,341.79 2,341.79 2,341.79 0.0M
2021-08-03 2,335.94 2,335.94 2,335.94 2,335.94 0.0M
2021-07-31 2,338.63 2,338.63 2,338.63 2,338.63 0.0M
2021-07-30 2,341.02 2,341.02 2,341.02 2,341.02 0.0M
2021-07-29 2,337.31 2,337.31 2,337.31 2,337.31 0.0M
2021-07-28 2,335.20 2,335.20 2,335.20 2,335.20 0.0M
2021-07-27 2,341.59 2,341.59 2,341.59 2,341.59 0.0M
2021-07-24 2,339.49 2,339.49 2,339.49 2,339.49 0.0M
2021-07-23 2,333.53 2,333.53 2,333.53 2,333.53 0.0M
2021-07-22 2,331.32 2,331.32 2,331.32 2,331.32 0.0M
2021-07-21 2,323.01 2,323.01 2,323.01 2,323.01 0.0M
2021-07-20 2,308.15 2,308.15 2,308.15 2,308.15 0.0M
2021-07-17 2,322.78 2,322.78 2,322.78 2,322.78 0.0M
2021-07-16 2,329.73 2,329.73 2,329.73 2,329.73 0.0M
2021-07-15 2,333.63 2,333.63 2,333.63 2,333.63 0.0M
2021-07-14 2,332.29 2,332.29 2,332.29 2,332.29 0.0M
2021-07-13 2,336.86 2,336.86 2,336.86 2,336.86 0.0M
2021-07-10 2,334.20 2,334.20 2,334.20 2,334.20 0.0M
2021-07-09 2,322.45 2,322.45 2,322.45 2,322.45 0.0M
2021-07-08 2,331.25 2,331.25 2,331.25 2,331.25 0.0M
2021-07-07 2,329.36 2,329.36 2,329.36 2,329.36 0.0M
2021-07-03 2,331.48 2,331.48 2,331.48 2,331.48 0.0M
2021-07-02 2,325.62 2,325.62 2,325.62 2,325.62 0.0M
2021-07-01 2,323.00 2,323.00 2,323.00 2,323.00 0.0M
2021-06-30 2,322.43 2,322.43 2,322.43 2,322.43 0.0M
2021-06-29 2,322.65 2,322.65 2,322.65 2,322.65 0.0M
2021-06-26 2,320.65 2,320.65 2,320.65 2,320.65 0.0M
2021-06-25 2,318.43 2,318.43 2,318.43 2,318.43 0.0M
2021-06-24 2,312.63 2,312.63 2,312.63 2,312.63 0.0M
2021-06-23 2,311.76 2,311.76 2,311.76 2,311.76 0.0M
2021-06-22 2,305.11 2,305.11 2,305.11 2,305.11 0.0M
2021-06-19 2,286.10 2,286.10 2,286.10 2,286.10 0.0M
2021-06-18 2,302.41 2,302.41 2,302.41 2,302.41 0.0M
2021-06-17 2,301.20 2,301.20 2,301.20 2,301.20 0.0M
2021-06-16 2,307.38 2,307.38 2,307.38 2,307.38 0.0M
2021-06-15 2,309.39 2,309.39 2,309.39 2,309.39 0.0M
2021-06-12 2,307.95 2,307.95 2,307.95 2,307.95 0.0M
2021-06-11 2,304.45 2,304.45 2,304.45 2,304.45 0.0M
2021-06-10 2,297.46 2,297.46 2,297.46 2,297.46 0.0M
2021-06-09 2,298.45 2,298.45 2,298.45 2,298.45 0.0M
2021-06-08 2,298.81 2,298.81 2,298.81 2,298.81 0.0M
2021-06-05 2,297.86 2,297.86 2,297.86 2,297.86 0.0M
2021-06-04 2,287.63 2,287.63 2,287.63 2,287.63 0.0M
2021-06-03 2,292.05 2,292.05 2,292.05 2,292.05 0.0M
2021-06-02 2,291.07 2,291.07 2,291.07 2,291.07 0.0M
2021-05-29 2,293.05 2,293.05 2,293.05 2,293.05 0.0M
2021-05-28 2,293.30 2,293.30 2,293.30 2,293.30 0.0M
2021-05-27 2,287.03 2,287.03 2,287.03 2,287.03 0.0M
2021-05-26 2,282.87 2,282.87 2,282.87 2,282.87 0.0M
2021-05-25 2,285.38 2,285.38 2,285.38 2,285.38 0.0M
2021-05-22 2,273.27 2,273.27 2,273.27 2,273.27 0.0M
2021-05-21 2,270.55 2,270.55 2,270.55 2,270.55 0.0M
2021-05-20 2,257.17 2,257.17 2,257.17 2,257.17 0.0M
2021-05-19 2,262.13 2,262.13 2,262.13 2,262.13 0.0M
2021-05-18 2,274.80 2,274.80 2,274.80 2,274.80 0.0M
2021-05-15 2,279.61 2,279.61 2,279.61 2,279.61 0.0M
2021-05-14 2,256.64 2,256.64 2,256.64 2,256.64 0.0M
2021-05-13 2,239.85 2,239.85 2,239.85 2,239.85 0.0M
2021-05-12 2,266.07 2,266.07 2,266.07 2,266.07 0.0M
2021-05-11 2,278.45 2,278.45 2,278.45 2,278.45 0.0M
2021-05-08 2,290.85 2,290.85 2,290.85 2,290.85 0.0M
2021-05-07 2,281.19 2,281.19 2,281.19 2,281.19 0.0M
2021-05-06 2,273.04 2,273.04 2,273.04 2,273.04 0.0M
2021-05-05 2,270.47 2,270.47 2,270.47 2,270.47 0.0M
2021-05-04 2,277.93 2,277.93 2,277.93 2,277.93 0.0M
2021-05-01 2,276.37 2,276.37 2,276.37 2,276.37 0.0M
2021-04-30 2,281.44 2,281.44 2,281.44 2,281.44 0.0M
2021-04-29 2,277.49 2,277.49 2,277.49 2,277.49 0.0M
2021-04-28 2,276.65 2,276.65 2,276.65 2,276.65 0.0M
2021-04-27 2,275.70 2,275.70 2,275.70 2,275.70 0.0M
2021-04-24 2,273.09 2,273.09 2,273.09 2,273.09 0.0M
2021-04-23 2,262.02 2,262.02 2,262.02 2,262.02 0.0M
2021-04-22 2,271.08 2,271.08 2,271.08 2,271.08 0.0M
2021-04-21 2,260.66 2,260.66 2,260.66 2,260.66 0.0M
2021-04-20 2,270.69 2,270.69 2,270.69 2,270.69 0.0M
2021-04-17 2,273.99 2,273.99 2,273.99 2,273.99 0.0M
2021-04-16 2,271.28 2,271.28 2,271.28 2,271.28 0.0M
2021-04-15 2,260.58 2,260.58 2,260.58 2,260.58 0.0M
2021-04-14 2,264.03 2,264.03 2,264.03 2,264.03 0.0M
2021-04-13 2,260.46 2,260.46 2,260.46 2,260.46 0.0M
2021-04-10 2,256.82 2,256.82 2,256.82 2,256.82 0.0M
2021-04-09 2,253.95 2,253.95 2,253.95 2,253.95 0.0M
2021-04-08 2,249.67 2,249.67 2,249.67 2,249.67 0.0M
2021-04-07 2,245.72 2,245.72 2,245.72 2,245.72 0.0M
2021-04-06 2,246.79 2,246.79 2,246.79 2,246.79 0.0M
2021-04-02 2,232.73 2,232.73 2,232.73 2,232.73 0.0M
2021-04-01 2,216.99 2,216.99 2,216.99 2,216.99 0.0M
2021-03-31 2,211.52 2,211.52 2,211.52 2,211.52 0.0M
2021-03-30 2,213.17 2,213.17 2,213.17 2,213.17 0.0M
2021-03-27 2,213.27 2,213.27 2,213.27 2,213.27 0.0M
2021-03-26 2,193.16 2,193.16 2,193.16 2,193.16 0.0M
2021-03-25 2,183.87 2,183.87 2,183.87 2,183.87 0.0M
2021-03-24 2,190.11 2,190.11 2,190.11 2,190.11 0.0M
2021-03-23 2,197.86 2,197.86 2,197.86 2,197.86 0.0M
2021-03-20 2,182.96 2,182.96 2,182.96 2,182.96 0.0M
2021-03-19 2,187.32 2,187.32 2,187.32 2,187.32 0.0M
2021-03-18 2,204.07 2,204.07 2,204.07 2,204.07 0.0M
2021-03-17 2,199.52 2,199.52 2,199.52 2,199.52 0.0M
2021-03-16 2,199.05 2,199.05 2,199.05 2,199.05 0.0M
2021-03-13 2,191.88 2,191.88 2,191.88 2,191.88 0.0M
2021-03-12 2,188.97 2,188.97 2,188.97 2,188.97 0.0M
2021-03-11 2,179.81 2,179.81 2,179.81 2,179.81 0.0M
2021-03-10 2,168.62 2,168.62 2,168.62 2,168.62 0.0M
2021-03-09 2,155.41 2,155.41 2,155.41 2,155.41 0.0M
2021-03-06 2,166.52 2,166.52 2,166.52 2,166.52 0.0M
2021-03-05 2,145.20 2,145.20 2,145.20 2,145.20 0.0M
2021-03-04 2,146.53 2,146.53 2,146.53 2,146.53 0.0M
2021-03-03 2,165.73 2,165.73 2,165.73 2,165.73 0.0M
2021-03-02 2,173.84 2,173.84 2,173.84 2,173.84 0.0M
2021-02-27 2,139.09 2,139.09 2,139.09 2,139.09 0.0M
2021-02-26 2,147.18 2,147.18 2,147.18 2,147.18 0.0M
2021-02-25 2,179.07 2,179.07 2,179.07 2,179.07 0.0M
2021-02-24 2,178.06 2,178.06 2,178.06 2,178.06 0.0M
2021-02-23 2,177.65 2,177.65 2,177.65 2,177.65 0.0M
2021-02-20 2,177.63 2,177.63 2,177.63 2,177.63 0.0M
2021-02-19 2,177.67 2,177.67 2,177.67 2,177.67 0.0M
2021-02-18 2,177.48 2,177.48 2,177.48 2,177.48 0.0M
2021-02-17 2,177.02 2,177.02 2,177.02 2,177.02 0.0M
2021-02-13 2,176.94 2,176.94 2,176.94 2,176.94 0.0M
2021-02-12 2,176.72 2,176.72 2,176.72 2,176.72 0.0M
2021-02-11 2,176.32 2,176.32 2,176.32 2,176.32 0.0M
2021-02-10 2,176.26 2,176.26 2,176.26 2,176.26 0.0M
2021-02-09 2,176.10 2,176.10 2,176.10 2,176.10 0.0M
2021-02-06 2,175.37 2,175.37 2,175.37 2,175.37 0.0M
2021-02-05 2,174.59 2,174.59 2,174.59 2,174.59 0.0M
2021-02-04 2,173.04 2,173.04 2,173.04 2,173.04 0.0M
2021-02-03 2,170.89 2,170.89 2,170.89 2,170.89 0.0M
2021-02-02 2,165.61 2,165.61 2,165.61 2,165.61 0.0M
2021-01-30 2,157.24 2,157.24 2,157.24 2,157.24 0.0M
2021-01-29 2,164.16 2,164.16 2,164.16 2,164.16 0.0M
2021-01-28 2,152.51 2,152.51 2,152.51 2,152.51 0.0M
2021-01-27 2,170.20 2,170.20 2,170.20 2,170.20 0.0M
2021-01-26 2,170.26 2,170.26 2,170.26 2,170.26 0.0M
2021-01-23 2,168.99 2,168.99 2,168.99 2,168.99 0.0M
2021-01-22 2,168.82 2,168.82 2,168.82 2,168.82 0.0M
2021-01-21 2,168.92 2,168.92 2,168.92 2,168.92 0.0M
2021-01-20 2,165.83 2,165.83 2,165.83 2,165.83 0.0M
2021-01-16 2,160.96 2,160.96 2,160.96 2,160.96 0.0M
2021-01-15 2,163.67 2,163.67 2,163.67 2,163.67 0.0M
2021-01-14 2,164.58 2,164.58 2,164.58 2,164.58 0.0M
2021-01-13 2,163.39 2,163.39 2,163.39 2,163.39 0.0M
2021-01-12 2,161.65 2,161.65 2,161.65 2,161.65 0.0M
2021-01-09 2,163.88 2,163.88 2,163.88 2,163.88 0.0M
2021-01-08 2,162.53 2,162.53 2,162.53 2,162.53 0.0M
2021-01-07 2,157.51 2,157.51 2,157.51 2,157.51 0.0M
2021-01-06 2,154.18 2,154.18 2,154.18 2,154.18 0.0M
2021-01-05 2,150.04 2,150.04 2,150.04 2,150.04 0.0M
2021-01-01 2,156.38 2,156.38 2,156.38 2,156.38 0.0M