CBOE S

SP0BF10L
🏛️ 미국 →
3,980.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,970.24 3,980.29 3,966.01 3,980.03 0.0M
2025-09-25 3,960.99 3,969.53 3,954.19 3,965.47 0.0M
2025-09-24 3,979.90 3,980.12 3,965.44 3,970.82 0.0M
2025-09-22 3,978.48 3,988.79 3,977.23 3,987.77 0.0M
2025-09-20 3,977.83 3,978.87 3,975.44 3,976.20 0.0M
2025-09-19 3,977.83 3,982.40 3,971.52 3,980.55 0.0M
2025-09-18 3,966.74 3,970.76 3,949.08 3,964.47 0.0M
2025-09-17 3,971.33 3,971.33 3,962.89 3,964.46 0.0M
2025-09-16 3,968.69 3,970.65 3,964.48 3,968.86 0.0M
2025-09-13 3,959.79 3,964.75 3,958.23 3,959.64 0.0M
2025-09-12 3,951.42 3,961.67 3,949.43 3,960.21 0.0M
2025-09-11 3,947.25 3,952.32 3,939.57 3,944.80 0.0M
2025-09-10 3,934.15 3,941.16 3,929.06 3,939.54 0.0M
2025-09-09 3,931.97 3,936.86 3,928.56 3,932.66 0.0M
2025-09-07 3,941.20 3,927.32 3,927.32 3,927.32 0.0M
2025-09-06 3,941.20 3,942.89 3,912.89 3,927.32 0.0M
2025-09-05 3,919.74 3,934.76 3,916.70 3,934.66 0.0M
2025-09-04 3,913.71 3,918.16 3,905.36 3,917.21 0.0M
2025-09-03 3,888.66 3,905.38 3,884.84 3,905.24 0.0M
2025-08-30 3,926.62 3,927.19 3,912.19 3,918.39 0.0M
2025-08-29 3,928.05 3,933.05 3,919.29 3,930.93 0.0M
2025-08-28 3,915.79 3,925.13 3,915.79 3,922.88 0.0M
2025-08-27 3,907.68 3,919.38 3,906.33 3,918.82 0.0M
2025-08-26 3,915.07 3,919.70 3,909.79 3,909.96 0.0M
2025-08-23 3,890.60 3,921.74 3,890.60 3,918.38 0.0M
2025-08-22 3,882.98 3,892.49 3,878.12 3,884.71 0.0M
2025-08-21 3,894.81 3,895.78 3,873.50 3,892.63 0.0M
2025-08-20 3,909.40 3,912.99 3,893.63 3,897.96 0.0M
2025-08-19 3,907.70 3,911.58 3,905.87 3,909.83 0.0M
2025-08-16 3,914.52 3,914.78 3,904.44 3,907.49 0.0M
2025-08-15 3,903.74 3,913.70 3,902.33 3,911.81 0.0M
2025-08-14 3,910.68 3,914.87 3,903.01 3,909.84 0.0M
2025-08-13 3,891.12 3,904.59 3,885.16 3,904.59 0.0M
2025-08-12 3,886.35 3,892.51 3,877.30 3,881.34 0.0M
2025-08-09 3,876.22 3,886.81 3,874.24 3,885.08 0.0M
2025-08-08 3,880.22 3,884.05 3,856.02 3,867.10 0.0M
2025-08-07 3,855.13 3,870.86 3,853.62 3,868.14 0.0M
2025-08-06 3,864.58 3,868.92 3,848.21 3,852.80 0.0M
2025-08-05 3,844.52 3,862.94 3,844.52 3,862.58 0.0M
2025-08-02 3,840.93 3,841.05 3,818.11 3,826.87 0.0M
2025-08-01 3,891.33 3,895.86 3,865.37 3,869.92 0.0M
2025-07-31 3,878.18 3,885.79 3,866.19 3,877.08 0.0M
2025-07-30 3,890.07 3,890.07 3,874.22 3,876.87 0.0M
2025-07-29 3,906.12 3,906.14 3,906.09 3,906.14 0.0M
2025-07-26 3,904.29 3,904.54 3,904.28 3,904.50 0.0M
2025-07-25 3,903.68 3,903.71 3,903.46 3,903.46 0.0M
2025-07-24 3,901.59 3,902.76 3,901.45 3,902.51 0.0M
2025-07-23 3,898.89 3,900.36 3,896.07 3,900.07 0.0M
2025-07-22 3,898.13 3,899.73 3,898.07 3,898.17 0.0M
2025-07-19 3,894.18 3,894.71 3,891.97 3,894.25 0.0M
2025-07-18 3,885.11 3,892.07 3,884.89 3,891.29 0.0M
2025-07-17 3,882.55 3,884.12 3,864.20 3,883.41 0.0M
2025-07-16 3,886.91 3,887.00 3,876.98 3,876.99 0.0M
2025-07-15 3,876.83 3,881.51 3,873.93 3,880.26 0.0M
2025-07-12 3,873.86 3,878.30 3,870.44 3,876.19 0.0M
2025-07-11 3,875.71 3,879.81 3,872.81 3,879.05 0.0M
2025-07-10 3,870.77 3,874.26 3,866.10 3,873.78 0.0M
2025-07-09 3,861.83 3,865.46 3,859.18 3,862.52 0.0M
2025-07-08 3,864.00 3,864.04 3,849.33 3,857.87 0.0M
2025-07-04 3,860.92 3,865.59 3,860.82 3,865.01 0.0M
2025-07-03 3,844.93 3,853.66 3,842.94 3,853.55 0.0M
2025-07-02 3,841.47 3,848.34 3,838.85 3,845.37 0.0M
2025-07-01 3,843.35 3,848.38 3,838.63 3,845.53 0.0M
2025-06-28 3,831.93 3,839.23 3,823.03 3,836.46 0.0M
2025-06-27 3,817.56 3,827.98 3,814.52 3,826.34 0.0M
2025-06-26 3,812.94 3,813.84 3,803.20 3,808.58 0.0M
2025-06-25 3,796.57 3,810.78 3,794.11 3,806.73 0.0M
2025-06-24 3,752.45 3,780.55 3,741.38 3,779.01 0.0M
2025-06-21 3,769.64 3,773.51 3,744.72 3,751.32 0.0M
2025-06-19 3,758.43 3,772.17 3,753.29 3,756.17 0.0M
2025-06-18 3,768.52 3,772.21 3,751.80 3,754.29 0.0M
2025-06-17 3,768.00 3,782.02 3,768.00 3,775.72 0.0M
2025-06-14 3,760.07 3,770.33 3,743.43 3,750.01 0.0M
2025-06-13 3,764.15 3,777.70 3,761.25 3,777.40 0.0M
2025-06-12 3,777.94 3,781.82 3,759.51 3,768.88 0.0M
2025-06-11 3,764.51 3,775.02 3,758.65 3,773.41 0.0M
2025-06-10 3,760.00 3,766.25 3,754.70 3,759.32 0.0M
2025-06-07 3,754.34 3,761.63 3,747.66 3,756.01 0.0M
2025-06-06 3,750.19 3,754.76 3,722.49 3,730.64 0.0M
2025-06-05 3,746.80 3,749.99 3,740.12 3,742.48 0.0M
2025-06-04 3,730.15 3,745.88 3,725.40 3,742.32 0.0M
2025-06-03 3,710.57 3,728.44 3,695.79 3,728.03 0.0M
2025-05-31 3,706.98 3,720.43 3,686.06 3,715.64 0.0M
2025-05-30 3,724.46 3,724.46 3,697.50 3,714.36 0.0M
2025-05-29 3,721.08 3,724.85 3,701.28 3,704.04 0.0M
2025-05-28 3,696.62 3,718.43 3,689.40 3,717.28 0.0M
2025-05-24 3,650.58 3,676.77 3,650.58 3,665.51 0.0M
2025-05-23 3,680.10 3,697.65 3,674.98 3,681.39 0.0M
2025-05-22 3,706.90 3,721.14 3,676.68 3,682.19 0.0M
2025-05-21 3,723.44 3,725.12 3,708.97 3,721.45 0.0M
2025-05-20 3,702.55 3,730.01 3,701.57 3,729.12 0.0M
2025-05-17 3,713.03 3,726.15 3,706.91 3,726.02 0.0M
2025-05-16 3,687.98 3,711.06 3,686.64 3,709.08 0.0M
2025-05-15 3,701.28 3,703.52 3,688.86 3,696.17 0.0M
2025-05-14 3,679.54 3,703.86 3,679.23 3,695.43 0.0M
2025-05-13 3,666.22 3,678.36 3,651.93 3,677.93 0.0M
2025-05-10 3,609.27 3,610.96 3,590.95 3,597.15 0.0M
2025-05-09 3,602.62 3,622.57 3,586.88 3,598.99 0.0M
2025-05-08 3,577.32 3,593.37 3,561.54 3,584.58 0.0M
2025-05-07 3,569.20 3,592.12 3,564.76 3,572.68 0.0M
2025-05-06 3,590.66 3,607.46 3,586.08 3,592.49 0.0M
2025-05-03 3,596.38 3,613.20 3,588.57 3,607.34 0.0M
2025-05-02 3,580.00 3,594.94 3,568.19 3,569.87 0.0M
2025-05-01 3,515.65 3,561.55 3,496.40 3,555.72 0.0M
2025-04-30 3,528.65 3,556.59 3,528.65 3,551.16 0.0M
2025-04-29 3,541.47 3,548.13 3,510.72 3,536.68 0.0M
2025-04-26 3,517.84 3,535.51 3,504.49 3,535.19 0.0M
2025-04-25 3,472.04 3,518.40 3,470.14 3,516.44 0.0M
2025-04-24 3,489.47 3,510.06 3,462.65 3,469.55 0.0M
2025-04-23 3,400.32 3,442.93 3,400.32 3,433.14 0.0M
2025-04-22 3,407.37 3,407.37 3,353.67 3,377.66 0.0M
2025-04-18 3,432.96 3,447.37 3,415.57 3,428.68 0.0M
2025-04-17 3,452.73 3,463.71 3,399.32 3,423.96 0.0M
2025-04-16 3,484.40 3,500.26 3,472.00 3,476.55 0.0M
2025-04-15 3,499.17 3,501.37 3,457.09 3,481.01 0.0M
2025-04-12 3,408.78 3,462.78 3,391.57 3,455.90 0.0M
2025-04-11 3,446.81 3,450.18 3,339.12 3,414.36 0.0M
2025-04-10 3,275.43 3,506.74 3,268.45 3,496.16 0.0M
2025-04-09 3,401.49 3,416.30 3,250.83 3,286.42 0.0M
2025-04-08 3,249.00 3,402.77 3,219.24 3,323.92 0.0M
2025-04-05 3,413.18 3,414.78 3,327.52 3,327.52 0.0M
2025-04-04 3,513.81 3,518.61 3,470.42 3,472.09 0.0M
2025-04-03 3,551.61 3,603.73 3,551.26 3,592.42 0.0M
2025-04-02 3,558.52 3,584.53 3,544.53 3,576.73 0.0M
2025-04-01 3,529.21 3,573.92 3,515.00 3,566.51 0.0M
2025-03-29 3,595.06 3,599.40 3,550.76 3,553.98 0.0M
2025-03-28 3,602.15 3,617.53 3,591.99 3,601.41 0.0M
2025-03-27 3,633.98 3,637.63 3,601.36 3,608.63 0.0M
2025-03-26 3,635.08 3,638.39 3,628.19 3,634.48 0.0M
2025-03-25 3,613.82 3,633.17 3,613.49 3,629.69 0.0M
2025-03-22 3,568.77 3,589.68 3,561.46 3,588.57 0.0M
2025-03-21 3,573.67 3,605.63 3,573.43 3,585.41 0.0M
2025-03-20 3,573.50 3,606.44 3,568.22 3,590.34 0.0M
2025-03-19 3,579.05 3,580.42 3,557.37 3,564.93 0.0M
2025-03-18 3,570.89 3,600.45 3,570.89 3,589.55 0.0M
2025-03-15 3,545.30 3,575.09 3,543.02 3,572.46 0.0M
2025-03-14 3,549.01 3,554.83 3,515.09 3,523.46 0.0M
2025-03-13 3,564.55 3,569.79 3,530.91 3,554.28 0.0M
2025-03-12 3,554.01 3,566.40 3,522.34 3,540.64 0.0M
2025-03-11 3,587.23 3,592.15 3,537.24 3,557.72 0.0M
2025-03-08 3,600.58 3,621.80 3,576.17 3,617.67 0.0M
2025-03-07 3,614.94 3,630.81 3,593.18 3,603.86 0.0M
2025-03-06 3,621.52 3,649.43 3,605.78 3,643.09 0.0M
2025-03-05 3,625.81 3,650.75 3,599.33 3,619.31 0.0M
2025-03-04 3,683.40 3,688.39 3,628.81 3,643.29 0.0M
2025-03-01 3,646.71 3,679.00 3,638.22 3,677.31 0.0M
2025-02-28 3,688.86 3,690.64 3,646.72 3,646.76 0.0M
2025-02-27 3,681.15 3,694.54 3,670.32 3,678.24 0.0M
2025-02-26 3,685.46 3,687.69 3,661.66 3,677.58 0.0M
2025-02-25 3,700.00 3,702.41 3,681.91 3,685.18 0.0M
2025-02-22 3,717.75 3,718.64 3,690.10 3,692.30 0.0M
2025-02-21 3,721.07 3,721.07 3,709.42 3,719.21 0.0M
2025-02-20 3,716.63 3,724.46 3,715.35 3,723.98 0.0M
2025-02-19 3,717.33 3,719.82 3,712.40 3,719.82 0.0M
2025-02-15 3,714.95 3,716.33 3,712.02 3,713.94 0.0M
2025-02-14 3,701.34 3,713.60 3,697.84 3,713.09 0.0M
2025-02-13 3,686.01 3,700.84 3,685.09 3,698.10 0.0M
2025-02-12 3,696.26 3,703.44 3,695.78 3,701.13 0.0M
2025-02-11 3,697.70 3,701.93 3,694.64 3,700.11 0.0M
2025-02-08 3,704.28 3,706.99 3,686.35 3,688.42 0.0M
2025-02-07 3,699.38 3,702.08 3,692.62 3,701.97 0.0M
2025-02-06 3,685.88 3,695.88 3,680.37 3,695.83 0.0M
2025-02-05 3,676.38 3,689.75 3,675.53 3,688.94 0.0M
2025-02-04 3,660.51 3,682.47 3,652.80 3,674.71 0.0M
2025-02-01 3,700.56 3,704.84 3,683.05 3,686.91 0.0M
2025-01-31 3,691.36 3,697.78 3,683.52 3,693.47 0.0M
2025-01-30 3,688.81 3,690.79 3,678.37 3,685.67 0.0M
2025-01-29 3,680.89 3,692.95 3,671.38 3,691.30 0.0M
2025-01-28 3,664.55 3,677.44 3,664.55 3,676.72 0.0M
2025-01-25 3,701.33 3,702.43 3,694.88 3,697.74 0.0M
2025-01-24 3,691.45 3,700.44 3,691.45 3,700.31 0.0M
2025-01-23 3,691.91 3,695.90 3,691.61 3,692.98 0.0M
2025-01-22 3,678.12 3,685.81 3,673.60 3,685.08 0.0M
2025-01-18 3,668.13 3,673.52 3,664.63 3,668.89 0.0M
2025-01-17 3,658.49 3,661.09 3,651.05 3,652.86 0.0M
2025-01-16 3,647.30 3,659.06 3,644.51 3,655.82 0.0M
2025-01-15 3,624.77 3,628.57 3,606.99 3,620.92 0.0M
2025-01-14 3,596.11 3,618.47 3,594.97 3,617.46 0.0M
2025-01-11 3,627.89 3,628.25 3,606.32 3,612.88 0.0M
2025-01-09 3,635.94 3,644.18 3,625.98 3,640.68 0.0M
2025-01-08 3,664.04 3,664.43 3,631.53 3,638.18 0.0M
2025-01-07 3,660.89 3,668.57 3,652.44 3,657.34 0.0M
2025-01-04 3,634.42 3,649.16 3,631.18 3,647.48 0.0M
2025-01-03 3,638.37 3,643.62 3,610.15 3,624.37 0.0M
2025-01-01 3,639.56 3,641.62 3,623.42 3,628.22 0.0M