CBOE S

SP0BF10L
🏛️ 미국 →
3,983.89
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 2,716.23 2,716.23 2,716.23 2,716.23 0.0M
2021-12-30 2,717.30 2,717.30 2,717.30 2,717.30 0.0M
2021-12-29 2,715.51 2,715.51 2,715.51 2,715.51 0.0M
2021-12-28 2,714.05 2,714.05 2,714.05 2,714.05 0.0M
2021-12-24 2,700.45 2,700.45 2,700.45 2,700.45 0.0M
2021-12-23 2,694.20 2,694.20 2,694.20 2,694.20 0.0M
2021-12-22 2,681.13 2,681.13 2,681.13 2,681.13 0.0M
2021-12-21 2,663.18 2,663.18 2,663.18 2,663.18 0.0M
2021-12-18 2,672.85 2,672.85 2,672.85 2,672.85 0.0M
2021-12-17 2,685.02 2,685.02 2,685.02 2,685.02 0.0M
2021-12-16 2,694.46 2,694.46 2,694.46 2,694.46 0.0M
2021-12-15 2,673.87 2,673.87 2,673.87 2,673.87 0.0M
2021-12-14 2,683.52 2,683.52 2,683.52 2,683.52 0.0M
2021-12-11 2,694.47 2,694.47 2,694.47 2,694.47 0.0M
2021-12-10 2,682.11 2,682.11 2,682.11 2,682.11 0.0M
2021-12-09 2,690.34 2,690.34 2,690.34 2,690.34 0.0M
2021-12-08 2,686.29 2,686.29 2,686.29 2,686.29 0.0M
2021-12-07 2,656.60 2,656.60 2,656.60 2,656.60 0.0M
2021-12-04 2,635.52 2,635.52 2,635.52 2,635.52 0.0M
2021-12-03 2,651.68 2,651.68 2,651.68 2,651.68 0.0M
2021-12-02 2,634.32 2,634.32 2,634.32 2,634.32 0.0M
2021-12-01 2,654.52 2,654.52 2,654.52 2,654.52 0.0M
2021-11-30 2,676.86 2,676.86 2,676.86 2,676.86 0.0M
2021-11-27 2,648.72 2,648.72 2,648.72 2,648.72 0.0M
2021-11-25 2,689.79 2,689.79 2,689.79 2,689.79 0.0M
2021-11-24 2,684.44 2,684.44 2,684.44 2,684.44 0.0M
2021-11-23 2,684.57 2,684.57 2,684.57 2,684.57 0.0M
2021-11-20 2,688.38 2,688.38 2,688.38 2,688.38 0.0M
2021-11-19 2,688.20 2,688.20 2,688.20 2,688.20 0.0M
2021-11-18 2,686.12 2,686.12 2,686.12 2,686.12 0.0M
2021-11-17 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2021-11-16 2,688.87 2,688.87 2,688.87 2,688.87 0.0M
2021-11-13 2,688.61 2,688.61 2,688.61 2,688.61 0.0M
2021-11-12 2,680.28 2,680.28 2,680.28 2,680.28 0.0M
2021-11-11 2,677.36 2,677.36 2,677.36 2,677.36 0.0M
2021-11-10 2,684.36 2,684.36 2,684.36 2,684.36 0.0M
2021-11-09 2,688.16 2,688.16 2,688.16 2,688.16 0.0M
2021-11-06 2,686.82 2,686.82 2,686.82 2,686.82 0.0M
2021-11-05 2,686.99 2,686.99 2,686.99 2,686.99 0.0M
2021-11-04 2,683.81 2,683.81 2,683.81 2,683.81 0.0M
2021-11-03 2,676.07 2,676.07 2,676.07 2,676.07 0.0M
2021-11-02 2,671.93 2,671.93 2,671.93 2,671.93 0.0M
2021-10-30 2,670.38 2,670.38 2,670.38 2,670.38 0.0M
2021-10-29 2,665.63 2,665.63 2,665.63 2,665.63 0.0M
2021-10-28 2,656.92 2,656.92 2,656.92 2,656.92 0.0M
2021-10-27 2,663.36 2,663.36 2,663.36 2,663.36 0.0M
2021-10-26 2,662.87 2,662.87 2,662.87 2,662.87 0.0M
2021-10-23 2,654.51 2,654.51 2,654.51 2,654.51 0.0M
2021-10-22 2,656.41 2,656.41 2,656.41 2,656.41 0.0M
2021-10-21 2,652.03 2,652.03 2,652.03 2,652.03 0.0M
2021-10-20 2,648.46 2,648.46 2,648.46 2,648.46 0.0M
2021-10-19 2,637.21 2,637.21 2,637.21 2,637.21 0.0M
2021-10-16 2,633.79 2,633.79 2,633.79 2,633.79 0.0M
2021-10-15 2,624.71 2,624.71 2,624.71 2,624.71 0.0M
2021-10-14 2,599.92 2,599.92 2,599.92 2,599.92 0.0M
2021-10-13 2,591.79 2,591.79 2,591.79 2,591.79 0.0M
2021-10-12 2,596.04 2,596.04 2,596.04 2,596.04 0.0M
2021-10-09 2,604.32 2,604.32 2,604.32 2,604.32 0.0M
2021-10-08 2,606.82 2,606.82 2,606.82 2,606.82 0.0M
2021-10-07 2,594.40 2,594.40 2,594.40 2,594.40 0.0M
2021-10-06 2,588.41 2,588.41 2,588.41 2,588.41 0.0M
2021-10-05 2,573.99 2,573.99 2,573.99 2,573.99 0.0M
2021-10-02 2,590.91 2,590.91 2,590.91 2,590.91 0.0M
2021-10-01 2,576.51 2,576.51 2,576.51 2,576.51 0.0M
2021-09-30 2,592.46 2,592.46 2,592.46 2,592.46 0.0M
2021-09-29 2,588.92 2,588.92 2,588.92 2,588.92 0.0M
2021-09-28 2,617.94 2,617.94 2,617.94 2,617.94 0.0M
2021-09-25 2,622.90 2,622.90 2,622.90 2,622.90 0.0M
2021-09-24 2,620.09 2,620.09 2,620.09 2,620.09 0.0M
2021-09-23 2,603.44 2,603.44 2,603.44 2,603.44 0.0M
2021-09-22 2,582.43 2,582.43 2,582.43 2,582.43 0.0M
2021-09-21 2,582.55 2,582.55 2,582.55 2,582.55 0.0M
2021-09-18 2,608.07 2,608.07 2,608.07 2,608.07 0.0M
2021-09-17 2,622.10 2,622.10 2,622.10 2,622.10 0.0M
2021-09-16 2,624.91 2,624.91 2,624.91 2,624.91 0.0M
2021-09-15 2,615.06 2,615.06 2,615.06 2,615.06 0.0M
2021-09-14 2,621.01 2,621.01 2,621.01 2,621.01 0.0M
2021-09-11 2,616.15 2,616.15 2,616.15 2,616.15 0.0M
2021-09-10 2,624.75 2,624.75 2,624.75 2,624.75 0.0M
2021-09-09 2,630.84 2,630.84 2,630.84 2,630.84 0.0M
2021-09-08 2,632.28 2,632.28 2,632.28 2,632.28 0.0M
2021-09-04 2,638.72 2,638.72 2,638.72 2,638.72 0.0M
2021-09-03 2,639.15 2,639.15 2,639.15 2,639.15 0.0M
2021-09-02 2,637.49 2,637.49 2,637.49 2,637.49 0.0M
2021-09-01 2,637.05 2,637.05 2,637.05 2,637.05 0.0M
2021-08-31 2,637.88 2,637.88 2,637.88 2,637.88 0.0M
2021-08-28 2,632.27 2,632.27 2,632.27 2,632.27 0.0M
2021-08-27 2,620.63 2,620.63 2,620.63 2,620.63 0.0M
2021-08-26 2,628.12 2,628.12 2,628.12 2,628.12 0.0M
2021-08-25 2,623.97 2,623.97 2,623.97 2,623.97 0.0M
2021-08-24 2,624.12 2,624.12 2,624.12 2,624.12 0.0M
2021-08-21 2,609.21 2,609.21 2,609.21 2,609.21 0.0M
2021-08-20 2,598.36 2,598.36 2,598.36 2,598.36 0.0M
2021-08-19 2,598.42 2,598.42 2,598.42 2,598.42 0.0M
2021-08-18 2,611.20 2,611.20 2,611.20 2,611.20 0.0M
2021-08-17 2,635.40 2,635.40 2,635.40 2,635.40 0.0M
2021-08-14 2,619.69 2,619.69 2,619.69 2,619.69 0.0M
2021-08-13 2,617.48 2,617.48 2,617.48 2,617.48 0.0M
2021-08-12 2,612.94 2,612.94 2,612.94 2,612.94 0.0M
2021-08-11 2,609.03 2,609.03 2,609.03 2,609.03 0.0M
2021-08-10 2,608.75 2,608.75 2,608.75 2,608.75 0.0M
2021-08-07 2,611.34 2,611.34 2,611.34 2,611.34 0.0M
2021-08-06 2,606.87 2,606.87 2,606.87 2,606.87 0.0M
2021-08-05 2,599.05 2,599.05 2,599.05 2,599.05 0.0M
2021-08-04 2,602.66 2,602.66 2,602.66 2,602.66 0.0M
2021-08-03 2,593.70 2,593.70 2,593.70 2,593.70 0.0M
2021-07-31 2,597.57 2,597.57 2,597.57 2,597.57 0.0M
2021-07-30 2,600.50 2,600.50 2,600.50 2,600.50 0.0M
2021-07-29 2,598.27 2,598.27 2,598.27 2,598.27 0.0M
2021-07-28 2,608.84 2,608.84 2,608.84 2,608.84 0.0M
2021-07-27 2,608.78 2,608.78 2,608.78 2,608.78 0.0M
2021-07-24 2,609.02 2,609.02 2,609.02 2,609.02 0.0M
2021-07-23 2,608.58 2,608.58 2,608.58 2,608.58 0.0M
2021-07-22 2,608.72 2,608.72 2,608.72 2,608.72 0.0M
2021-07-21 2,608.77 2,608.77 2,608.77 2,608.77 0.0M
2021-07-20 2,608.33 2,608.33 2,608.33 2,608.33 0.0M
2021-07-17 2,608.36 2,608.36 2,608.36 2,608.36 0.0M
2021-07-16 2,608.56 2,608.56 2,608.56 2,608.56 0.0M
2021-07-15 2,608.38 2,608.38 2,608.38 2,608.38 0.0M
2021-07-14 2,608.35 2,608.35 2,608.35 2,608.35 0.0M
2021-07-13 2,608.42 2,608.42 2,608.42 2,608.42 0.0M
2021-07-10 2,608.09 2,608.09 2,608.09 2,608.09 0.0M
2021-07-09 2,607.48 2,607.48 2,607.48 2,607.48 0.0M
2021-07-08 2,608.21 2,608.21 2,608.21 2,608.21 0.0M
2021-07-07 2,607.70 2,607.70 2,607.70 2,607.70 0.0M
2021-07-03 2,607.70 2,607.70 2,607.70 2,607.70 0.0M
2021-07-02 2,607.30 2,607.30 2,607.30 2,607.30 0.0M
2021-07-01 2,606.92 2,606.92 2,606.92 2,606.92 0.0M
2021-06-30 2,606.89 2,606.89 2,606.89 2,606.89 0.0M
2021-06-29 2,607.07 2,607.07 2,607.07 2,607.07 0.0M
2021-06-26 2,606.24 2,606.24 2,606.24 2,606.24 0.0M
2021-06-25 2,606.04 2,606.04 2,606.04 2,606.04 0.0M
2021-06-24 2,605.21 2,605.21 2,605.21 2,605.21 0.0M
2021-06-23 2,605.13 2,605.13 2,605.13 2,605.13 0.0M
2021-06-22 2,604.46 2,604.46 2,604.46 2,604.46 0.0M
2021-06-19 2,601.08 2,601.08 2,601.08 2,601.08 0.0M
2021-06-18 2,603.70 2,603.70 2,603.70 2,603.70 0.0M
2021-06-17 2,603.12 2,603.12 2,603.12 2,603.12 0.0M
2021-06-16 2,603.65 2,603.65 2,603.65 2,603.65 0.0M
2021-06-15 2,604.18 2,604.18 2,604.18 2,604.18 0.0M
2021-06-12 2,603.58 2,603.58 2,603.58 2,603.58 0.0M
2021-06-11 2,603.27 2,603.27 2,603.27 2,603.27 0.0M
2021-06-10 2,601.68 2,601.68 2,601.68 2,601.68 0.0M
2021-06-09 2,601.89 2,601.89 2,601.89 2,601.89 0.0M
2021-06-08 2,602.42 2,602.42 2,602.42 2,602.42 0.0M
2021-06-05 2,601.69 2,601.69 2,601.69 2,601.69 0.0M
2021-06-04 2,599.39 2,599.39 2,599.39 2,599.39 0.0M
2021-06-03 2,599.97 2,599.97 2,599.97 2,599.97 0.0M
2021-06-02 2,599.56 2,599.56 2,599.56 2,599.56 0.0M
2021-05-29 2,599.24 2,599.24 2,599.24 2,599.24 0.0M
2021-05-28 2,599.45 2,599.45 2,599.45 2,599.45 0.0M
2021-05-27 2,597.93 2,597.93 2,597.93 2,597.93 0.0M
2021-05-26 2,595.63 2,595.63 2,595.63 2,595.63 0.0M
2021-05-25 2,595.69 2,595.69 2,595.69 2,595.69 0.0M
2021-05-22 2,591.02 2,591.02 2,591.02 2,591.02 0.0M
2021-05-21 2,590.68 2,590.68 2,590.68 2,590.68 0.0M
2021-05-20 2,586.13 2,586.13 2,586.13 2,586.13 0.0M
2021-05-19 2,588.13 2,588.13 2,588.13 2,588.13 0.0M
2021-05-18 2,591.76 2,591.76 2,591.76 2,591.76 0.0M
2021-05-15 2,591.81 2,591.81 2,591.81 2,591.81 0.0M
2021-05-14 2,584.25 2,584.25 2,584.25 2,584.25 0.0M
2021-05-13 2,574.15 2,574.15 2,574.15 2,574.15 0.0M
2021-05-12 2,587.05 2,587.05 2,587.05 2,587.05 0.0M
2021-05-11 2,590.71 2,590.71 2,590.71 2,590.71 0.0M
2021-05-08 2,593.60 2,593.60 2,593.60 2,593.60 0.0M
2021-05-07 2,591.00 2,591.00 2,591.00 2,591.00 0.0M
2021-05-06 2,589.28 2,589.28 2,589.28 2,589.28 0.0M
2021-05-05 2,587.92 2,587.92 2,587.92 2,587.92 0.0M
2021-05-04 2,590.78 2,590.78 2,590.78 2,590.78 0.0M
2021-05-01 2,589.20 2,589.20 2,589.20 2,589.20 0.0M
2021-04-30 2,590.82 2,590.82 2,590.82 2,590.82 0.0M
2021-04-29 2,590.39 2,590.39 2,590.39 2,590.39 0.0M
2021-04-28 2,589.07 2,589.07 2,589.07 2,589.07 0.0M
2021-04-27 2,588.46 2,588.46 2,588.46 2,588.46 0.0M
2021-04-24 2,587.15 2,587.15 2,587.15 2,587.15 0.0M
2021-04-23 2,583.61 2,583.61 2,583.61 2,583.61 0.0M
2021-04-22 2,586.84 2,586.84 2,586.84 2,586.84 0.0M
2021-04-21 2,582.64 2,582.64 2,582.64 2,582.64 0.0M
2021-04-20 2,585.91 2,585.91 2,585.91 2,585.91 0.0M
2021-04-17 2,588.68 2,588.68 2,588.68 2,588.68 0.0M
2021-04-16 2,586.73 2,586.73 2,586.73 2,586.73 0.0M
2021-04-15 2,584.84 2,584.84 2,584.84 2,584.84 0.0M
2021-04-14 2,585.50 2,585.50 2,585.50 2,585.50 0.0M
2021-04-13 2,584.09 2,584.09 2,584.09 2,584.09 0.0M
2021-04-10 2,583.26 2,583.26 2,583.26 2,583.26 0.0M
2021-04-09 2,581.53 2,581.53 2,581.53 2,581.53 0.0M
2021-04-08 2,580.60 2,580.60 2,580.60 2,580.60 0.0M
2021-04-07 2,579.34 2,579.34 2,579.34 2,579.34 0.0M
2021-04-06 2,579.82 2,579.82 2,579.82 2,579.82 0.0M
2021-04-02 2,575.26 2,575.26 2,575.26 2,575.26 0.0M
2021-04-01 2,569.82 2,569.82 2,569.82 2,569.82 0.0M
2021-03-31 2,565.86 2,565.86 2,565.86 2,565.86 0.0M
2021-03-30 2,564.60 2,564.60 2,564.60 2,564.60 0.0M
2021-03-27 2,566.40 2,566.40 2,566.40 2,566.40 0.0M
2021-03-26 2,558.11 2,558.11 2,558.11 2,558.11 0.0M
2021-03-25 2,553.45 2,553.45 2,553.45 2,553.45 0.0M
2021-03-24 2,557.05 2,557.05 2,557.05 2,557.05 0.0M
2021-03-23 2,559.90 2,559.90 2,559.90 2,559.90 0.0M
2021-03-20 2,551.52 2,551.52 2,551.52 2,551.52 0.0M
2021-03-19 2,550.93 2,550.93 2,550.93 2,550.93 0.0M
2021-03-18 2,558.78 2,558.78 2,558.78 2,558.78 0.0M
2021-03-17 2,555.93 2,555.93 2,555.93 2,555.93 0.0M
2021-03-16 2,554.90 2,554.90 2,554.90 2,554.90 0.0M
2021-03-13 2,549.96 2,549.96 2,549.96 2,549.96 0.0M
2021-03-12 2,547.62 2,547.62 2,547.62 2,547.62 0.0M
2021-03-11 2,542.34 2,542.34 2,542.34 2,542.34 0.0M
2021-03-10 2,536.69 2,536.69 2,536.69 2,536.69 0.0M
2021-03-09 2,530.36 2,530.36 2,530.36 2,530.36 0.0M
2021-03-06 2,530.27 2,530.27 2,530.27 2,530.27 0.0M
2021-03-05 2,513.81 2,513.81 2,513.81 2,513.81 0.0M
2021-03-04 2,522.38 2,522.38 2,522.38 2,522.38 0.0M
2021-03-03 2,533.55 2,533.55 2,533.55 2,533.55 0.0M
2021-03-02 2,537.07 2,537.07 2,537.07 2,537.07 0.0M
2021-02-27 2,514.61 2,514.61 2,514.61 2,514.61 0.0M
2021-02-26 2,515.97 2,515.97 2,515.97 2,515.97 0.0M
2021-02-25 2,538.64 2,538.64 2,538.64 2,538.64 0.0M
2021-02-24 2,528.31 2,528.31 2,528.31 2,528.31 0.0M
2021-02-23 2,526.16 2,526.16 2,526.16 2,526.16 0.0M
2021-02-20 2,531.26 2,531.26 2,531.26 2,531.26 0.0M
2021-02-19 2,530.92 2,530.92 2,530.92 2,530.92 0.0M
2021-02-18 2,532.23 2,532.23 2,532.23 2,532.23 0.0M
2021-02-17 2,531.43 2,531.43 2,531.43 2,531.43 0.0M
2021-02-13 2,533.25 2,533.25 2,533.25 2,533.25 0.0M
2021-02-12 2,528.50 2,528.50 2,528.50 2,528.50 0.0M
2021-02-11 2,527.65 2,527.65 2,527.65 2,527.65 0.0M
2021-02-10 2,528.73 2,528.73 2,528.73 2,528.73 0.0M
2021-02-09 2,529.38 2,529.38 2,529.38 2,529.38 0.0M
2021-02-06 2,525.12 2,525.12 2,525.12 2,525.12 0.0M
2021-02-05 2,523.31 2,523.31 2,523.31 2,523.31 0.0M
2021-02-04 2,517.40 2,517.40 2,517.40 2,517.40 0.0M
2021-02-03 2,511.27 2,511.27 2,511.27 2,511.27 0.0M
2021-02-02 2,491.98 2,491.98 2,491.98 2,491.98 0.0M
2021-01-30 2,478.95 2,478.95 2,478.95 2,478.95 0.0M
2021-01-29 2,496.54 2,496.54 2,496.54 2,496.54 0.0M
2021-01-28 2,472.39 2,472.39 2,472.39 2,472.39 0.0M
2021-01-27 2,517.33 2,517.33 2,517.33 2,517.33 0.0M
2021-01-26 2,518.37 2,518.37 2,518.37 2,518.37 0.0M
2021-01-23 2,518.63 2,518.63 2,518.63 2,518.63 0.0M
2021-01-22 2,520.70 2,520.70 2,520.70 2,520.70 0.0M
2021-01-21 2,521.13 2,521.13 2,521.13 2,521.13 0.0M
2021-01-20 2,510.79 2,510.79 2,510.79 2,510.79 0.0M
2021-01-16 2,502.60 2,502.60 2,502.60 2,502.60 0.0M
2021-01-15 2,511.57 2,511.57 2,511.57 2,511.57 0.0M
2021-01-14 2,514.15 2,514.15 2,514.15 2,514.15 0.0M
2021-01-13 2,511.05 2,511.05 2,511.05 2,511.05 0.0M
2021-01-12 2,509.13 2,509.13 2,509.13 2,509.13 0.0M
2021-01-09 2,516.45 2,516.45 2,516.45 2,516.45 0.0M
2021-01-08 2,513.88 2,513.88 2,513.88 2,513.88 0.0M
2021-01-07 2,501.56 2,501.56 2,501.56 2,501.56 0.0M
2021-01-06 2,496.02 2,496.02 2,496.02 2,496.02 0.0M
2021-01-05 2,488.15 2,488.15 2,488.15 2,488.15 0.0M
2021-01-01 2,502.94 2,502.94 2,502.94 2,502.94 0.0M