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
2024-12-31 3,492.16 3,496.06 3,489.56 3,494.22 0.0M
2024-12-28 3,495.53 3,495.60 3,491.13 3,494.88 0.0M
2024-12-27 3,495.99 3,496.98 3,494.83 3,496.80 0.0M
2024-12-25 3,491.62 3,495.54 3,491.55 3,495.54 0.0M
2024-12-24 3,486.52 3,490.78 3,481.92 3,490.58 0.0M
2024-12-21 3,468.85 3,486.19 3,468.85 3,483.01 0.0M
2024-12-20 3,478.93 3,481.32 3,469.67 3,469.69 0.0M
2024-12-19 3,489.23 3,490.55 3,466.50 3,466.54 0.0M
2024-12-18 3,488.63 3,489.38 3,488.16 3,488.78 0.0M
2024-12-17 3,489.47 3,489.99 3,489.26 3,489.47 0.0M
2024-12-14 3,488.24 3,488.56 3,486.58 3,487.62 0.0M
2024-12-13 3,487.72 3,487.99 3,486.65 3,486.66 0.0M
2024-12-12 3,486.73 3,487.42 3,486.73 3,487.07 0.0M
2024-12-11 3,485.36 3,485.83 3,484.38 3,484.70 0.0M
2024-12-10 3,485.74 3,485.97 3,484.32 3,484.59 0.0M
2024-12-07 3,489.45 3,489.45 3,489.45 3,489.45 0.0M
2024-12-06 3,486.16 3,486.16 3,486.16 3,486.16 0.0M
2024-12-05 3,479.91 3,479.91 3,479.91 3,479.91 0.0M
2024-12-04 3,486.04 3,486.04 3,486.04 3,486.04 0.0M
2024-12-03 3,480.08 3,480.08 3,480.08 3,480.08 0.0M
2024-11-30 3,477.94 3,477.94 3,477.94 3,477.94 0.0M
2024-11-28 3,475.05 3,475.05 3,475.05 3,475.05 0.0M
2024-11-27 3,474.40 3,474.40 3,474.40 3,474.40 0.0M
2024-11-26 3,472.09 3,472.09 3,472.09 3,472.09 0.0M
2024-11-23 3,465.83 3,465.83 3,465.83 3,465.83 0.0M
2024-11-22 3,463.07 3,463.07 3,463.07 3,463.07 0.0M
2024-11-21 3,459.91 3,459.91 3,459.91 3,459.91 0.0M
2024-11-20 3,461.14 3,461.14 3,461.14 3,461.14 0.0M
2024-11-19 3,460.14 3,460.14 3,460.14 3,460.14 0.0M
2024-11-16 3,455.30 3,455.30 3,455.30 3,455.30 0.0M
2024-11-15 3,462.79 3,462.79 3,462.79 3,462.79 0.0M
2024-11-14 3,468.67 3,468.67 3,468.67 3,468.67 0.0M
2024-11-13 3,462.28 3,462.28 3,462.28 3,462.28 0.0M
2024-11-12 3,462.61 3,462.61 3,462.61 3,462.61 0.0M
2024-11-09 3,460.60 3,460.60 3,460.60 3,460.60 0.0M
2024-11-08 3,457.91 3,457.91 3,457.91 3,457.91 0.0M
2024-11-07 3,452.73 3,452.73 3,452.73 3,452.73 0.0M
2024-11-06 3,435.14 3,435.14 3,435.14 3,435.14 0.0M
2024-11-05 3,420.91 3,420.91 3,420.91 3,420.91 0.0M
2024-11-02 3,419.34 3,419.34 3,419.34 3,419.34 0.0M
2024-11-01 3,413.62 3,413.62 3,413.62 3,413.62 0.0M
2024-10-31 3,427.57 3,427.57 3,427.57 3,427.57 0.0M
2024-10-30 3,434.06 3,434.06 3,434.06 3,434.06 0.0M
2024-10-29 3,431.39 3,431.39 3,431.39 3,431.39 0.0M
2024-10-26 3,423.42 3,423.42 3,423.42 3,423.42 0.0M
2024-10-25 3,428.86 3,428.86 3,428.86 3,428.86 0.0M
2024-10-24 3,425.46 3,425.46 3,425.46 3,425.46 0.0M
2024-10-23 3,431.86 3,431.86 3,431.86 3,431.86 0.0M
2024-10-22 3,430.64 3,430.64 3,430.64 3,430.64 0.0M
2024-10-19 3,430.66 3,430.66 3,430.66 3,430.66 0.0M
2024-10-18 3,425.38 3,425.38 3,425.38 3,425.38 0.0M
2024-10-17 3,423.31 3,423.31 3,423.31 3,423.31 0.0M
2024-10-16 3,421.82 3,421.82 3,421.82 3,421.82 0.0M
2024-10-15 3,424.41 3,424.41 3,424.41 3,424.41 0.0M
2024-10-12 3,416.71 3,416.71 3,416.71 3,416.71 0.0M
2024-10-11 3,411.35 3,411.35 3,411.35 3,411.35 0.0M
2024-10-10 3,412.45 3,412.45 3,412.45 3,412.45 0.0M
2024-10-09 3,405.01 3,405.01 3,405.01 3,405.01 0.0M
2024-10-08 3,394.10 3,394.10 3,394.10 3,394.10 0.0M
2024-10-05 3,403.62 3,403.62 3,403.62 3,403.62 0.0M
2024-10-04 3,393.61 3,393.61 3,393.61 3,393.61 0.0M
2024-10-03 3,394.38 3,394.38 3,394.38 3,394.38 0.0M
2024-10-02 3,396.39 3,396.39 3,396.39 3,396.39 0.0M
2024-10-01 3,404.72 3,404.72 3,404.72 3,404.72 0.0M
2024-09-28 3,398.85 3,398.85 3,398.85 3,398.85 0.0M
2024-09-27 3,403.41 3,403.41 3,403.41 3,403.41 0.0M
2024-09-26 3,400.30 3,400.30 3,400.30 3,400.30 0.0M
2024-09-25 3,401.80 3,401.80 3,401.80 3,401.80 0.0M
2024-09-24 3,398.95 3,398.95 3,398.95 3,398.95 0.0M
2024-09-21 3,396.47 3,396.47 3,396.47 3,396.47 0.0M
2024-09-20 3,397.34 3,397.34 3,397.34 3,397.34 0.0M
2024-09-19 3,379.72 3,379.72 3,379.72 3,379.72 0.0M
2024-09-18 3,380.71 3,380.71 3,380.71 3,380.71 0.0M
2024-09-17 3,379.79 3,379.79 3,379.79 3,379.79 0.0M
2024-09-14 3,376.60 3,376.60 3,376.60 3,376.60 0.0M
2024-09-13 3,371.26 3,371.26 3,371.26 3,371.26 0.0M
2024-09-12 3,364.28 3,364.28 3,364.28 3,364.28 0.0M
2024-09-11 3,350.02 3,350.02 3,350.02 3,350.02 0.0M
2024-09-10 3,345.02 3,345.02 3,345.02 3,345.02 0.0M
2024-09-07 3,324.14 3,324.14 3,324.14 3,324.14 0.0M
2024-09-06 3,349.43 3,349.43 3,349.43 3,349.43 0.0M
2024-09-05 3,347.02 3,347.02 3,347.02 3,347.02 0.0M
2024-09-04 3,355.12 3,355.12 3,355.12 3,355.12 0.0M
2024-08-31 3,379.60 3,379.60 3,379.60 3,379.60 0.0M
2024-08-30 3,369.92 3,369.92 3,369.92 3,369.92 0.0M
2024-08-29 3,362.71 3,362.71 3,362.71 3,362.71 0.0M
2024-08-28 3,374.22 3,374.22 3,374.22 3,374.22 0.0M
2024-08-27 3,371.05 3,371.05 3,371.05 3,371.05 0.0M
2024-08-24 3,370.21 3,370.21 3,370.21 3,370.21 0.0M
2024-08-23 3,357.85 3,357.85 3,357.85 3,357.85 0.0M
2024-08-22 3,365.66 3,365.66 3,365.66 3,365.66 0.0M
2024-08-21 3,363.85 3,363.85 3,363.85 3,363.85 0.0M
2024-08-20 3,364.18 3,364.18 3,364.18 3,364.18 0.0M
2024-08-17 3,355.17 3,355.17 3,355.17 3,355.17 0.0M
2024-08-16 3,352.86 3,352.86 3,352.86 3,352.86 0.0M
2024-08-15 3,334.31 3,334.31 3,334.31 3,334.31 0.0M
2024-08-14 3,323.97 3,323.97 3,323.97 3,323.97 0.0M
2024-08-13 3,298.54 3,298.54 3,298.54 3,298.54 0.0M
2024-08-10 3,296.58 3,296.58 3,296.58 3,296.58 0.0M
2024-08-09 3,283.08 3,283.08 3,283.08 3,283.08 0.0M
2024-08-08 3,243.28 3,243.28 3,243.28 3,243.28 0.0M
2024-08-07 3,251.52 3,251.52 3,251.52 3,251.52 0.0M
2024-08-06 3,224.53 3,224.53 3,224.53 3,224.53 0.0M
2024-08-03 3,281.96 3,281.96 3,281.96 3,281.96 0.0M
2024-08-02 3,312.34 3,312.34 3,312.34 3,312.34 0.0M
2024-08-01 3,338.60 3,338.60 3,338.60 3,338.60 0.0M
2024-07-31 3,310.27 3,310.27 3,310.27 3,310.27 0.0M
2024-07-30 3,324.70 3,324.70 3,324.70 3,324.70 0.0M
2024-07-27 3,323.63 3,323.63 3,323.63 3,323.63 0.0M
2024-07-26 3,305.65 3,305.65 3,305.65 3,305.65 0.0M
2024-07-25 3,312.47 3,312.47 3,312.47 3,312.47 0.0M
2024-07-24 3,341.05 3,341.05 3,341.05 3,341.05 0.0M
2024-07-23 3,342.51 3,342.51 3,342.51 3,342.51 0.0M
2024-07-20 3,328.01 3,328.01 3,328.01 3,328.01 0.0M
2024-07-19 3,335.65 3,335.65 3,335.65 3,335.65 0.0M
2024-07-18 3,342.98 3,342.98 3,342.98 3,342.98 0.0M
2024-07-17 3,356.05 3,356.05 3,356.05 3,356.05 0.0M
2024-07-16 3,351.13 3,351.13 3,351.13 3,351.13 0.0M
2024-07-13 3,348.55 3,348.55 3,348.55 3,348.55 0.0M
2024-07-12 3,343.28 3,343.28 3,343.28 3,343.28 0.0M
2024-07-11 3,349.31 3,349.31 3,349.31 3,349.31 0.0M
2024-07-10 3,341.55 3,341.55 3,341.55 3,341.55 0.0M
2024-07-09 3,340.15 3,340.15 3,340.15 3,340.15 0.0M
2024-07-06 3,337.44 3,337.44 3,337.44 3,337.44 0.0M
2024-07-04 3,332.72 3,332.72 3,332.72 3,332.72 0.0M
2024-07-03 3,328.19 3,328.19 3,328.19 3,328.19 0.0M
2024-07-02 3,321.52 3,321.52 3,321.52 3,321.52 0.0M
2024-06-29 3,317.50 3,317.50 3,317.50 3,317.50 0.0M
2024-06-28 3,320.04 3,320.04 3,320.04 3,320.04 0.0M
2024-06-27 3,315.38 3,315.38 3,315.38 3,315.38 0.0M
2024-06-26 3,312.96 3,312.96 3,312.96 3,312.96 0.0M
2024-06-25 3,308.90 3,308.90 3,308.90 3,308.90 0.0M
2024-06-22 3,311.47 3,311.47 3,311.47 3,311.47 0.0M
2024-06-21 3,310.54 3,310.54 3,310.54 3,310.54 0.0M
2024-06-19 3,315.61 3,315.61 3,315.61 3,315.61 0.0M
2024-06-18 3,313.13 3,313.13 3,313.13 3,313.13 0.0M
2024-06-15 3,302.39 3,302.39 3,302.39 3,302.39 0.0M
2024-06-14 3,303.23 3,303.23 3,303.23 3,303.23 0.0M
2024-06-13 3,301.05 3,301.05 3,301.05 3,301.05 0.0M
2024-06-12 3,290.28 3,290.28 3,290.28 3,290.28 0.0M
2024-06-11 3,284.81 3,284.81 3,284.81 3,284.81 0.0M
2024-06-08 3,279.77 3,279.77 3,279.77 3,279.77 0.0M
2024-06-07 3,281.50 3,281.50 3,281.50 3,281.50 0.0M
2024-06-06 3,280.62 3,280.62 3,280.62 3,280.62 0.0M
2024-06-05 3,266.02 3,266.02 3,266.02 3,266.02 0.0M
2024-06-04 3,265.48 3,265.48 3,265.48 3,265.48 0.0M
2024-06-01 3,263.26 3,263.26 3,263.26 3,263.26 0.0M
2024-05-31 3,246.43 3,246.43 3,246.43 3,246.43 0.0M
2024-05-30 3,255.52 3,255.52 3,255.52 3,255.52 0.0M
2024-05-29 3,267.64 3,267.64 3,267.64 3,267.64 0.0M
2024-05-25 3,266.03 3,266.03 3,266.03 3,266.03 0.0M
2024-05-24 3,255.04 3,255.04 3,255.04 3,255.04 0.0M
2024-05-23 3,262.81 3,262.81 3,262.81 3,262.81 0.0M
2024-05-22 3,266.48 3,266.48 3,266.48 3,266.48 0.0M
2024-05-21 3,261.09 3,261.09 3,261.09 3,261.09 0.0M
2024-05-18 3,258.09 3,258.09 3,258.09 3,258.09 0.0M
2024-05-17 3,255.49 3,255.49 3,255.49 3,255.49 0.0M
2024-05-16 3,257.03 3,257.03 3,257.03 3,257.03 0.0M
2024-05-15 3,239.45 3,239.45 3,239.45 3,239.45 0.0M
2024-05-14 3,230.41 3,230.41 3,230.41 3,230.41 0.0M
2024-05-11 3,229.89 3,229.89 3,229.89 3,229.89 0.0M
2024-05-10 3,228.44 3,228.44 3,228.44 3,228.44 0.0M
2024-05-09 3,216.96 3,216.96 3,216.96 3,216.96 0.0M
2024-05-08 3,218.98 3,218.98 3,218.98 3,218.98 0.0M
2024-05-07 3,214.30 3,214.30 3,214.30 3,214.30 0.0M
2024-05-04 3,200.18 3,200.18 3,200.18 3,200.18 0.0M
2024-05-03 3,177.38 3,177.38 3,177.38 3,177.38 0.0M
2024-05-02 3,162.74 3,162.74 3,162.74 3,162.74 0.0M
2024-05-01 3,167.94 3,167.94 3,167.94 3,167.94 0.0M
2024-04-30 3,192.83 3,192.83 3,192.83 3,192.83 0.0M
2024-04-27 3,185.11 3,185.11 3,185.11 3,185.11 0.0M
2024-04-26 3,183.44 3,183.44 3,183.44 3,183.44 0.0M
2024-04-25 3,168.92 3,168.92 3,168.92 3,168.92 0.0M
2024-04-24 3,175.44 3,175.44 3,175.44 3,175.44 0.0M
2024-04-23 3,152.52 3,152.52 3,152.52 3,152.52 0.0M
2024-04-20 3,133.59 3,133.59 3,133.59 3,133.59 0.0M
2024-04-19 3,148.76 3,148.76 3,148.76 3,148.76 0.0M
2024-04-18 3,150.92 3,150.92 3,150.92 3,150.92 0.0M
2024-04-17 3,159.21 3,159.21 3,159.21 3,159.21 0.0M
2024-04-16 3,158.78 3,158.78 3,158.78 3,158.78 0.0M
2024-04-13 3,180.68 3,180.68 3,180.68 3,180.68 0.0M
2024-04-12 3,202.83 3,202.83 3,202.83 3,202.83 0.0M
2024-04-11 3,189.50 3,189.50 3,189.50 3,189.50 0.0M
2024-04-10 3,206.65 3,206.65 3,206.65 3,206.65 0.0M
2024-04-09 3,203.66 3,203.66 3,203.66 3,203.66 0.0M
2024-04-06 3,198.47 3,198.47 3,198.47 3,198.47 0.0M
2024-04-05 3,185.91 3,185.91 3,185.91 3,185.91 0.0M
2024-04-04 3,204.27 3,204.27 3,204.27 3,204.27 0.0M
2024-04-03 3,197.70 3,197.70 3,197.70 3,197.70 0.0M
2024-04-02 3,207.11 3,207.11 3,207.11 3,207.11 0.0M
2024-03-29 3,221.55 3,221.55 3,221.55 3,221.55 0.0M
2024-03-28 3,219.11 3,219.11 3,219.11 3,219.11 0.0M
2024-03-27 3,206.99 3,206.99 3,206.99 3,206.99 0.0M
2024-03-26 3,202.56 3,202.56 3,202.56 3,202.56 0.0M
2024-03-23 3,199.58 3,199.58 3,199.58 3,199.58 0.0M
2024-03-22 3,204.82 3,204.82 3,204.82 3,204.82 0.0M
2024-03-21 3,200.30 3,200.30 3,200.30 3,200.30 0.0M
2024-03-20 3,186.28 3,186.28 3,186.28 3,186.28 0.0M
2024-03-19 3,181.64 3,181.64 3,181.64 3,181.64 0.0M
2024-03-16 3,170.12 3,170.12 3,170.12 3,170.12 0.0M
2024-03-15 3,177.91 3,177.91 3,177.91 3,177.91 0.0M
2024-03-14 3,183.30 3,183.30 3,183.30 3,183.30 0.0M
2024-03-13 3,184.48 3,184.48 3,184.48 3,184.48 0.0M
2024-03-12 3,167.61 3,167.61 3,167.61 3,167.61 0.0M
2024-03-09 3,168.89 3,168.89 3,168.89 3,168.89 0.0M
2024-03-08 3,175.29 3,175.29 3,175.29 3,175.29 0.0M
2024-03-07 3,163.51 3,163.51 3,163.51 3,163.51 0.0M
2024-03-06 3,157.62 3,157.62 3,157.62 3,157.62 0.0M
2024-03-05 3,170.57 3,170.57 3,170.57 3,170.57 0.0M
2024-03-02 3,171.33 3,171.33 3,171.33 3,171.33 0.0M
2024-03-01 3,161.08 3,161.08 3,161.08 3,161.08 0.0M
2024-02-29 3,152.18 3,152.18 3,152.18 3,152.18 0.0M
2024-02-28 3,158.63 3,158.63 3,158.63 3,158.63 0.0M
2024-02-27 3,153.60 3,153.60 3,153.60 3,153.60 0.0M
2024-02-24 3,157.65 3,157.65 3,157.65 3,157.65 0.0M
2024-02-23 3,155.62 3,155.62 3,155.62 3,155.62 0.0M
2024-02-22 3,120.76 3,120.76 3,120.76 3,120.76 0.0M
2024-02-21 3,119.30 3,119.30 3,119.30 3,119.30 0.0M
2024-02-17 3,127.29 3,127.29 3,127.29 3,127.29 0.0M
2024-02-16 3,136.68 3,136.68 3,136.68 3,136.68 0.0M
2024-02-15 3,127.00 3,127.00 3,127.00 3,127.00 0.0M
2024-02-14 3,109.52 3,109.52 3,109.52 3,109.52 0.0M
2024-02-13 3,129.02 3,129.02 3,129.02 3,129.02 0.0M
2024-02-10 3,131.75 3,131.75 3,131.75 3,131.75 0.0M
2024-02-09 3,123.20 3,123.20 3,123.20 3,123.20 0.0M
2024-02-08 3,121.34 3,121.34 3,121.34 3,121.34 0.0M
2024-02-07 3,106.73 3,106.73 3,106.73 3,106.73 0.0M
2024-02-06 3,102.78 3,102.78 3,102.78 3,102.78 0.0M
2024-02-03 3,105.83 3,105.83 3,105.83 3,105.83 0.0M
2024-02-02 3,092.57 3,092.57 3,092.57 3,092.57 0.0M
2024-02-01 3,065.53 3,065.53 3,065.53 3,065.53 0.0M
2024-01-31 3,093.74 3,093.74 3,093.74 3,093.74 0.0M
2024-01-30 3,095.49 3,095.49 3,095.49 3,095.49 0.0M
2024-01-27 3,097.14 3,097.14 3,097.14 3,097.14 0.0M
2024-01-26 3,096.73 3,096.73 3,096.73 3,096.73 0.0M
2024-01-25 3,096.18 3,096.18 3,096.18 3,096.18 0.0M
2024-01-24 3,095.54 3,095.54 3,095.54 3,095.54 0.0M
2024-01-23 3,094.62 3,094.62 3,094.62 3,094.62 0.0M
2024-01-20 3,092.55 3,092.55 3,092.55 3,092.55 0.0M
2024-01-19 3,085.64 3,085.64 3,085.64 3,085.64 0.0M
2024-01-18 3,079.08 3,079.08 3,079.08 3,079.08 0.0M
2024-01-17 3,082.64 3,082.64 3,082.64 3,082.64 0.0M
2024-01-13 3,080.78 3,080.78 3,080.78 3,080.78 0.0M
2024-01-12 3,080.60 3,080.60 3,080.60 3,080.60 0.0M
2024-01-11 3,078.42 3,078.42 3,078.42 3,078.42 0.0M
2024-01-10 3,071.73 3,071.73 3,071.73 3,071.73 0.0M
2024-01-09 3,073.51 3,073.51 3,073.51 3,073.51 0.0M
2024-01-06 3,052.34 3,052.34 3,052.34 3,052.34 0.0M
2024-01-05 3,046.15 3,046.15 3,046.15 3,046.15 0.0M
2024-01-04 3,051.28 3,051.28 3,051.28 3,051.28 0.0M
2024-01-03 3,062.74 3,062.74 3,062.74 3,062.74 0.0M