CBOE S

SP0BF10J
🏛️ 미국 →
3,779.32
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,654.84 2,654.84 2,654.84 2,654.84 0.0M
2021-12-30 2,654.74 2,654.74 2,654.74 2,654.74 0.0M
2021-12-29 2,653.97 2,653.97 2,653.97 2,653.97 0.0M
2021-12-28 2,653.63 2,653.63 2,653.63 2,653.63 0.0M
2021-12-24 2,651.03 2,651.03 2,651.03 2,651.03 0.0M
2021-12-23 2,649.17 2,649.17 2,649.17 2,649.17 0.0M
2021-12-22 2,644.31 2,644.31 2,644.31 2,644.31 0.0M
2021-12-21 2,639.18 2,639.18 2,639.18 2,639.18 0.0M
2021-12-18 2,640.71 2,640.71 2,640.71 2,640.71 0.0M
2021-12-17 2,644.09 2,644.09 2,644.09 2,644.09 0.0M
2021-12-16 2,646.30 2,646.30 2,646.30 2,646.30 0.0M
2021-12-15 2,639.16 2,639.16 2,639.16 2,639.16 0.0M
2021-12-14 2,642.88 2,642.88 2,642.88 2,642.88 0.0M
2021-12-11 2,644.84 2,644.84 2,644.84 2,644.84 0.0M
2021-12-10 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2021-12-09 2,643.00 2,643.00 2,643.00 2,643.00 0.0M
2021-12-08 2,639.74 2,639.74 2,639.74 2,639.74 0.0M
2021-12-07 2,626.91 2,626.91 2,626.91 2,626.91 0.0M
2021-12-04 2,614.45 2,614.45 2,614.45 2,614.45 0.0M
2021-12-03 2,621.12 2,621.12 2,621.12 2,621.12 0.0M
2021-12-02 2,612.87 2,612.87 2,612.87 2,612.87 0.0M
2021-12-01 2,623.53 2,623.53 2,623.53 2,623.53 0.0M
2021-11-30 2,632.67 2,632.67 2,632.67 2,632.67 0.0M
2021-11-27 2,618.04 2,618.04 2,618.04 2,618.04 0.0M
2021-11-25 2,640.16 2,640.16 2,640.16 2,640.16 0.0M
2021-11-24 2,637.74 2,637.74 2,637.74 2,637.74 0.0M
2021-11-23 2,637.69 2,637.69 2,637.69 2,637.69 0.0M
2021-11-20 2,638.52 2,638.52 2,638.52 2,638.52 0.0M
2021-11-19 2,638.60 2,638.60 2,638.60 2,638.60 0.0M
2021-11-18 2,638.26 2,638.26 2,638.26 2,638.26 0.0M
2021-11-17 2,639.52 2,639.52 2,639.52 2,639.52 0.0M
2021-11-16 2,638.32 2,638.32 2,638.32 2,638.32 0.0M
2021-11-13 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2021-11-12 2,633.99 2,633.99 2,633.99 2,633.99 0.0M
2021-11-11 2,631.90 2,631.90 2,631.90 2,631.90 0.0M
2021-11-10 2,634.57 2,634.57 2,634.57 2,634.57 0.0M
2021-11-09 2,635.81 2,635.81 2,635.81 2,635.81 0.0M
2021-11-06 2,635.52 2,635.52 2,635.52 2,635.52 0.0M
2021-11-05 2,636.30 2,636.30 2,636.30 2,636.30 0.0M
2021-11-04 2,634.95 2,634.95 2,634.95 2,634.95 0.0M
2021-11-03 2,631.58 2,631.58 2,631.58 2,631.58 0.0M
2021-11-02 2,629.85 2,629.85 2,629.85 2,629.85 0.0M
2021-10-30 2,628.41 2,628.41 2,628.41 2,628.41 0.0M
2021-10-29 2,626.89 2,626.89 2,626.89 2,626.89 0.0M
2021-10-28 2,623.22 2,623.22 2,623.22 2,623.22 0.0M
2021-10-27 2,626.47 2,626.47 2,626.47 2,626.47 0.0M
2021-10-26 2,626.51 2,626.51 2,626.51 2,626.51 0.0M
2021-10-23 2,622.52 2,622.52 2,622.52 2,622.52 0.0M
2021-10-22 2,623.92 2,623.92 2,623.92 2,623.92 0.0M
2021-10-21 2,621.89 2,621.89 2,621.89 2,621.89 0.0M
2021-10-20 2,620.48 2,620.48 2,620.48 2,620.48 0.0M
2021-10-19 2,615.96 2,615.96 2,615.96 2,615.96 0.0M
2021-10-16 2,613.74 2,613.74 2,613.74 2,613.74 0.0M
2021-10-15 2,609.41 2,609.41 2,609.41 2,609.41 0.0M
2021-10-14 2,596.46 2,596.46 2,596.46 2,596.46 0.0M
2021-10-13 2,590.81 2,590.81 2,590.81 2,590.81 0.0M
2021-10-12 2,591.73 2,591.73 2,591.73 2,591.73 0.0M
2021-10-09 2,596.01 2,596.01 2,596.01 2,596.01 0.0M
2021-10-08 2,596.43 2,596.43 2,596.43 2,596.43 0.0M
2021-10-07 2,589.26 2,589.26 2,589.26 2,589.26 0.0M
2021-10-06 2,585.15 2,585.15 2,585.15 2,585.15 0.0M
2021-10-05 2,575.84 2,575.84 2,575.84 2,575.84 0.0M
2021-10-02 2,585.79 2,585.79 2,585.79 2,585.79 0.0M
2021-10-01 2,576.74 2,576.74 2,576.74 2,576.74 0.0M
2021-09-30 2,584.54 2,584.54 2,584.54 2,584.54 0.0M
2021-09-29 2,581.78 2,581.78 2,581.78 2,581.78 0.0M
2021-09-28 2,599.37 2,599.37 2,599.37 2,599.37 0.0M
2021-09-25 2,601.13 2,601.13 2,601.13 2,601.13 0.0M
2021-09-24 2,598.62 2,598.62 2,598.62 2,598.62 0.0M
2021-09-23 2,588.07 2,588.07 2,588.07 2,588.07 0.0M
2021-09-22 2,574.23 2,574.23 2,574.23 2,574.23 0.0M
2021-09-21 2,572.79 2,572.79 2,572.79 2,572.79 0.0M
2021-09-18 2,589.55 2,589.55 2,589.55 2,589.55 0.0M
2021-09-17 2,597.95 2,597.95 2,597.95 2,597.95 0.0M
2021-09-16 2,599.13 2,599.13 2,599.13 2,599.13 0.0M
2021-09-15 2,593.15 2,593.15 2,593.15 2,593.15 0.0M
2021-09-14 2,595.96 2,595.96 2,595.96 2,595.96 0.0M
2021-09-11 2,591.53 2,591.53 2,591.53 2,591.53 0.0M
2021-09-10 2,596.60 2,596.60 2,596.60 2,596.60 0.0M
2021-09-09 2,599.90 2,599.90 2,599.90 2,599.90 0.0M
2021-09-08 2,600.20 2,600.20 2,600.20 2,600.20 0.0M
2021-09-04 2,603.48 2,603.48 2,603.48 2,603.48 0.0M
2021-09-03 2,603.69 2,603.69 2,603.69 2,603.69 0.0M
2021-09-02 2,602.64 2,602.64 2,602.64 2,602.64 0.0M
2021-09-01 2,601.50 2,601.50 2,601.50 2,601.50 0.0M
2021-08-31 2,601.77 2,601.77 2,601.77 2,601.77 0.0M
2021-08-28 2,598.50 2,598.50 2,598.50 2,598.50 0.0M
2021-08-27 2,591.32 2,591.32 2,591.32 2,591.32 0.0M
2021-08-26 2,596.61 2,596.61 2,596.61 2,596.61 0.0M
2021-08-25 2,593.86 2,593.86 2,593.86 2,593.86 0.0M
2021-08-24 2,593.86 2,593.86 2,593.86 2,593.86 0.0M
2021-08-21 2,584.87 2,584.87 2,584.87 2,584.87 0.0M
2021-08-20 2,577.09 2,577.09 2,577.09 2,577.09 0.0M
2021-08-19 2,576.18 2,576.18 2,576.18 2,576.18 0.0M
2021-08-18 2,586.74 2,586.74 2,586.74 2,586.74 0.0M
2021-08-17 2,593.46 2,593.46 2,593.46 2,593.46 0.0M
2021-08-14 2,592.24 2,592.24 2,592.24 2,592.24 0.0M
2021-08-13 2,591.24 2,591.24 2,591.24 2,591.24 0.0M
2021-08-12 2,588.35 2,588.35 2,588.35 2,588.35 0.0M
2021-08-11 2,585.36 2,585.36 2,585.36 2,585.36 0.0M
2021-08-10 2,585.92 2,585.92 2,585.92 2,585.92 0.0M
2021-08-07 2,586.29 2,586.29 2,586.29 2,586.29 0.0M
2021-08-06 2,582.82 2,582.82 2,582.82 2,582.82 0.0M
2021-08-05 2,578.24 2,578.24 2,578.24 2,578.24 0.0M
2021-08-04 2,579.62 2,579.62 2,579.62 2,579.62 0.0M
2021-08-03 2,573.89 2,573.89 2,573.89 2,573.89 0.0M
2021-07-31 2,576.27 2,576.27 2,576.27 2,576.27 0.0M
2021-07-30 2,578.53 2,578.53 2,578.53 2,578.53 0.0M
2021-07-29 2,575.28 2,575.28 2,575.28 2,575.28 0.0M
2021-07-28 2,573.30 2,573.30 2,573.30 2,573.30 0.0M
2021-07-27 2,579.18 2,579.18 2,579.18 2,579.18 0.0M
2021-07-24 2,576.96 2,576.96 2,576.96 2,576.96 0.0M
2021-07-23 2,571.90 2,571.90 2,571.90 2,571.90 0.0M
2021-07-22 2,569.61 2,569.61 2,569.61 2,569.61 0.0M
2021-07-21 2,561.63 2,561.63 2,561.63 2,561.63 0.0M
2021-07-20 2,546.95 2,546.95 2,546.95 2,546.95 0.0M
2021-07-17 2,561.13 2,561.13 2,561.13 2,561.13 0.0M
2021-07-16 2,568.02 2,568.02 2,568.02 2,568.02 0.0M
2021-07-15 2,571.59 2,571.59 2,571.59 2,571.59 0.0M
2021-07-14 2,569.94 2,569.94 2,569.94 2,569.94 0.0M
2021-07-13 2,574.57 2,574.57 2,574.57 2,574.57 0.0M
2021-07-10 2,572.12 2,572.12 2,572.12 2,572.12 0.0M
2021-07-09 2,560.81 2,560.81 2,560.81 2,560.81 0.0M
2021-07-08 2,569.51 2,569.51 2,569.51 2,569.51 0.0M
2021-07-07 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2021-07-03 2,569.90 2,569.90 2,569.90 2,569.90 0.0M
2021-07-02 2,564.41 2,564.41 2,564.41 2,564.41 0.0M
2021-07-01 2,562.05 2,562.05 2,562.05 2,562.05 0.0M
2021-06-30 2,561.65 2,561.65 2,561.65 2,561.65 0.0M
2021-06-29 2,561.76 2,561.76 2,561.76 2,561.76 0.0M
2021-06-26 2,560.14 2,560.14 2,560.14 2,560.14 0.0M
2021-06-25 2,557.73 2,557.73 2,557.73 2,557.73 0.0M
2021-06-24 2,552.09 2,552.09 2,552.09 2,552.09 0.0M
2021-06-23 2,551.22 2,551.22 2,551.22 2,551.22 0.0M
2021-06-22 2,544.71 2,544.71 2,544.71 2,544.71 0.0M
2021-06-19 2,525.41 2,525.41 2,525.41 2,525.41 0.0M
2021-06-18 2,542.06 2,542.06 2,542.06 2,542.06 0.0M
2021-06-17 2,540.61 2,540.61 2,540.61 2,540.61 0.0M
2021-06-16 2,546.76 2,546.76 2,546.76 2,546.76 0.0M
2021-06-15 2,548.76 2,548.76 2,548.76 2,548.76 0.0M
2021-06-12 2,547.61 2,547.61 2,547.61 2,547.61 0.0M
2021-06-11 2,544.01 2,544.01 2,544.01 2,544.01 0.0M
2021-06-10 2,536.74 2,536.74 2,536.74 2,536.74 0.0M
2021-06-09 2,537.68 2,537.68 2,537.68 2,537.68 0.0M
2021-06-08 2,538.21 2,538.21 2,538.21 2,538.21 0.0M
2021-06-05 2,537.09 2,537.09 2,537.09 2,537.09 0.0M
2021-06-04 2,526.56 2,526.56 2,526.56 2,526.56 0.0M
2021-06-03 2,530.98 2,530.98 2,530.98 2,530.98 0.0M
2021-06-02 2,530.18 2,530.18 2,530.18 2,530.18 0.0M
2021-05-29 2,532.51 2,532.51 2,532.51 2,532.51 0.0M
2021-05-28 2,532.45 2,532.45 2,532.45 2,532.45 0.0M
2021-05-27 2,525.45 2,525.45 2,525.45 2,525.45 0.0M
2021-05-26 2,520.67 2,520.67 2,520.67 2,520.67 0.0M
2021-05-25 2,524.46 2,524.46 2,524.46 2,524.46 0.0M
2021-05-22 2,511.32 2,511.32 2,511.32 2,511.32 0.0M
2021-05-21 2,508.02 2,508.02 2,508.02 2,508.02 0.0M
2021-05-20 2,495.25 2,495.25 2,495.25 2,495.25 0.0M
2021-05-19 2,500.17 2,500.17 2,500.17 2,500.17 0.0M
2021-05-18 2,513.20 2,513.20 2,513.20 2,513.20 0.0M
2021-05-15 2,518.36 2,518.36 2,518.36 2,518.36 0.0M
2021-05-14 2,494.27 2,494.27 2,494.27 2,494.27 0.0M
2021-05-13 2,475.85 2,475.85 2,475.85 2,475.85 0.0M
2021-05-12 2,504.19 2,504.19 2,504.19 2,504.19 0.0M
2021-05-11 2,516.18 2,516.18 2,516.18 2,516.18 0.0M
2021-05-08 2,528.68 2,528.68 2,528.68 2,528.68 0.0M
2021-05-07 2,518.91 2,518.91 2,518.91 2,518.91 0.0M
2021-05-06 2,510.71 2,510.71 2,510.71 2,510.71 0.0M
2021-05-05 2,508.22 2,508.22 2,508.22 2,508.22 0.0M
2021-05-04 2,515.71 2,515.71 2,515.71 2,515.71 0.0M
2021-05-01 2,514.24 2,514.24 2,514.24 2,514.24 0.0M
2021-04-30 2,518.95 2,518.95 2,518.95 2,518.95 0.0M
2021-04-29 2,515.40 2,515.40 2,515.40 2,515.40 0.0M
2021-04-28 2,514.67 2,514.67 2,514.67 2,514.67 0.0M
2021-04-27 2,513.10 2,513.10 2,513.10 2,513.10 0.0M
2021-04-24 2,510.88 2,510.88 2,510.88 2,510.88 0.0M
2021-04-23 2,500.05 2,500.05 2,500.05 2,500.05 0.0M
2021-04-22 2,509.19 2,509.19 2,509.19 2,509.19 0.0M
2021-04-21 2,499.18 2,499.18 2,499.18 2,499.18 0.0M
2021-04-20 2,508.40 2,508.40 2,508.40 2,508.40 0.0M
2021-04-17 2,512.21 2,512.21 2,512.21 2,512.21 0.0M
2021-04-16 2,509.78 2,509.78 2,509.78 2,509.78 0.0M
2021-04-15 2,499.83 2,499.83 2,499.83 2,499.83 0.0M
2021-04-14 2,502.96 2,502.96 2,502.96 2,502.96 0.0M
2021-04-13 2,499.43 2,499.43 2,499.43 2,499.43 0.0M
2021-04-10 2,497.19 2,497.19 2,497.19 2,497.19 0.0M
2021-04-09 2,493.10 2,493.10 2,493.10 2,493.10 0.0M
2021-04-08 2,489.20 2,489.20 2,489.20 2,489.20 0.0M
2021-04-07 2,484.95 2,484.95 2,484.95 2,484.95 0.0M
2021-04-06 2,485.86 2,485.86 2,485.86 2,485.86 0.0M
2021-04-02 2,472.02 2,472.02 2,472.02 2,472.02 0.0M
2021-04-01 2,455.90 2,455.90 2,455.90 2,455.90 0.0M
2021-03-31 2,450.53 2,450.53 2,450.53 2,450.53 0.0M
2021-03-30 2,451.65 2,451.65 2,451.65 2,451.65 0.0M
2021-03-27 2,451.64 2,451.64 2,451.64 2,451.64 0.0M
2021-03-26 2,431.56 2,431.56 2,431.56 2,431.56 0.0M
2021-03-25 2,421.44 2,421.44 2,421.44 2,421.44 0.0M
2021-03-24 2,429.27 2,429.27 2,429.27 2,429.27 0.0M
2021-03-23 2,437.48 2,437.48 2,437.48 2,437.48 0.0M
2021-03-20 2,420.42 2,420.42 2,420.42 2,420.42 0.0M
2021-03-19 2,424.12 2,424.12 2,424.12 2,424.12 0.0M
2021-03-18 2,441.60 2,441.60 2,441.60 2,441.60 0.0M
2021-03-17 2,436.52 2,436.52 2,436.52 2,436.52 0.0M
2021-03-16 2,435.83 2,435.83 2,435.83 2,435.83 0.0M
2021-03-13 2,427.84 2,427.84 2,427.84 2,427.84 0.0M
2021-03-12 2,424.95 2,424.95 2,424.95 2,424.95 0.0M
2021-03-11 2,415.30 2,415.30 2,415.30 2,415.30 0.0M
2021-03-10 2,403.52 2,403.52 2,403.52 2,403.52 0.0M
2021-03-09 2,390.32 2,390.32 2,390.32 2,390.32 0.0M
2021-03-06 2,394.27 2,394.27 2,394.27 2,394.27 0.0M
2021-03-05 2,369.22 2,369.22 2,369.22 2,369.22 0.0M
2021-03-04 2,380.47 2,380.47 2,380.47 2,380.47 0.0M
2021-03-03 2,400.24 2,400.24 2,400.24 2,400.24 0.0M
2021-03-02 2,408.68 2,408.68 2,408.68 2,408.68 0.0M
2021-02-27 2,372.47 2,372.47 2,372.47 2,372.47 0.0M
2021-02-26 2,379.57 2,379.57 2,379.57 2,379.57 0.0M
2021-02-25 2,413.61 2,413.61 2,413.61 2,413.61 0.0M
2021-02-24 2,396.22 2,396.22 2,396.22 2,396.22 0.0M
2021-02-23 2,394.45 2,394.45 2,394.45 2,394.45 0.0M
2021-02-20 2,403.15 2,403.15 2,403.15 2,403.15 0.0M
2021-02-19 2,403.34 2,403.34 2,403.34 2,403.34 0.0M
2021-02-18 2,408.00 2,408.00 2,408.00 2,408.00 0.0M
2021-02-17 2,407.30 2,407.30 2,407.30 2,407.30 0.0M
2021-02-13 2,412.12 2,412.12 2,412.12 2,412.12 0.0M
2021-02-12 2,404.17 2,404.17 2,404.17 2,404.17 0.0M
2021-02-11 2,403.64 2,403.64 2,403.64 2,403.64 0.0M
2021-02-10 2,404.82 2,404.82 2,404.82 2,404.82 0.0M
2021-02-09 2,404.99 2,404.99 2,404.99 2,404.99 0.0M
2021-02-06 2,397.29 2,397.29 2,397.29 2,397.29 0.0M
2021-02-05 2,393.87 2,393.87 2,393.87 2,393.87 0.0M
2021-02-04 2,382.79 2,382.79 2,382.79 2,382.79 0.0M
2021-02-03 2,377.12 2,377.12 2,377.12 2,377.12 0.0M
2021-02-02 2,350.11 2,350.11 2,350.11 2,350.11 0.0M
2021-01-30 2,327.30 2,327.30 2,327.30 2,327.30 0.0M
2021-01-29 2,355.29 2,355.29 2,355.29 2,355.29 0.0M
2021-01-28 2,329.13 2,329.13 2,329.13 2,329.13 0.0M
2021-01-27 2,405.37 2,405.37 2,405.37 2,405.37 0.0M
2021-01-26 2,405.27 2,405.27 2,405.27 2,405.27 0.0M
2021-01-23 2,404.51 2,404.51 2,404.51 2,404.51 0.0M
2021-01-22 2,404.54 2,404.54 2,404.54 2,404.54 0.0M
2021-01-21 2,404.35 2,404.35 2,404.35 2,404.35 0.0M
2021-01-20 2,403.04 2,403.04 2,403.04 2,403.04 0.0M
2021-01-16 2,399.20 2,399.20 2,399.20 2,399.20 0.0M
2021-01-15 2,399.91 2,399.91 2,399.91 2,399.91 0.0M
2021-01-14 2,400.53 2,400.53 2,400.53 2,400.53 0.0M
2021-01-13 2,399.28 2,399.28 2,399.28 2,399.28 0.0M
2021-01-12 2,397.54 2,397.54 2,397.54 2,397.54 0.0M
2021-01-09 2,398.61 2,398.61 2,398.61 2,398.61 0.0M
2021-01-08 2,397.06 2,397.06 2,397.06 2,397.06 0.0M
2021-01-07 2,392.01 2,392.01 2,392.01 2,392.01 0.0M
2021-01-06 2,387.79 2,387.79 2,387.79 2,387.79 0.0M
2021-01-05 2,382.24 2,382.24 2,382.24 2,382.24 0.0M
2021-01-01 2,389.52 2,389.52 2,389.52 2,389.52 0.0M