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
2023-12-30 3,122.37 3,122.37 3,122.37 3,122.37 0.0M
2023-12-29 3,129.44 3,129.44 3,129.44 3,129.44 0.0M
2023-12-28 3,128.82 3,128.82 3,128.82 3,128.82 0.0M
2023-12-27 3,123.91 3,123.91 3,123.91 3,123.91 0.0M
2023-12-23 3,111.30 3,111.30 3,111.30 3,111.30 0.0M
2023-12-22 3,109.19 3,109.19 3,109.19 3,109.19 0.0M
2023-12-21 3,087.67 3,087.67 3,087.67 3,087.67 0.0M
2023-12-20 3,117.98 3,117.98 3,117.98 3,117.98 0.0M
2023-12-19 3,107.86 3,107.86 3,107.86 3,107.86 0.0M
2023-12-16 3,099.11 3,099.11 3,099.11 3,099.11 0.0M
2023-12-15 3,098.14 3,098.14 3,098.14 3,098.14 0.0M
2023-12-14 3,094.97 3,094.97 3,094.97 3,094.97 0.0M
2023-12-13 3,068.27 3,068.27 3,068.27 3,068.27 0.0M
2023-12-12 3,057.12 3,057.12 3,057.12 3,057.12 0.0M
2023-12-09 3,047.44 3,047.44 3,047.44 3,047.44 0.0M
2023-12-08 3,037.10 3,037.10 3,037.10 3,037.10 0.0M
2023-12-07 3,022.50 3,022.50 3,022.50 3,022.50 0.0M
2023-12-06 3,030.89 3,030.89 3,030.89 3,030.89 0.0M
2023-12-05 3,029.13 3,029.13 3,029.13 3,029.13 0.0M
2023-12-02 3,040.52 3,040.52 3,040.52 3,040.52 0.0M
2023-12-01 3,027.72 3,027.72 3,027.72 3,027.72 0.0M
2023-11-30 3,022.41 3,022.41 3,022.41 3,022.41 0.0M
2023-11-29 3,023.14 3,023.14 3,023.14 3,023.14 0.0M
2023-11-28 3,020.56 3,020.56 3,020.56 3,020.56 0.0M
2023-11-25 3,023.08 3,023.08 3,023.08 3,023.08 0.0M
2023-11-23 3,020.87 3,020.87 3,020.87 3,020.87 0.0M
2023-11-22 3,011.38 3,011.38 3,011.38 3,011.38 0.0M
2023-11-21 3,016.42 3,016.42 3,016.42 3,016.42 0.0M
2023-11-18 2,999.99 2,999.99 2,999.99 2,999.99 0.0M
2023-11-17 2,998.11 2,998.11 2,998.11 2,998.11 0.0M
2023-11-16 2,992.92 2,992.92 2,992.92 2,992.92 0.0M
2023-11-15 2,992.81 2,992.81 2,992.81 2,992.81 0.0M
2023-11-14 2,955.10 2,955.10 2,955.10 2,955.10 0.0M
2023-11-11 2,955.90 2,955.90 2,955.90 2,955.90 0.0M
2023-11-10 2,925.48 2,925.48 2,925.48 2,925.48 0.0M
2023-11-09 2,938.29 2,938.29 2,938.29 2,938.29 0.0M
2023-11-08 2,937.73 2,937.73 2,937.73 2,937.73 0.0M
2023-11-07 2,931.18 2,931.18 2,931.18 2,931.18 0.0M
2023-11-04 2,928.06 2,928.06 2,928.06 2,928.06 0.0M
2023-11-03 2,908.59 2,908.59 2,908.59 2,908.59 0.0M
2023-11-02 2,873.33 2,873.33 2,873.33 2,873.33 0.0M
2023-11-01 2,851.07 2,851.07 2,851.07 2,851.07 0.0M
2023-10-31 2,841.47 2,841.47 2,841.47 2,841.47 0.0M
2023-10-28 2,816.69 2,816.69 2,816.69 2,816.69 0.0M
2023-10-27 2,829.15 2,829.15 2,829.15 2,829.15 0.0M
2023-10-26 2,850.04 2,850.04 2,850.04 2,850.04 0.0M
2023-10-25 2,876.53 2,876.53 2,876.53 2,876.53 0.0M
2023-10-24 2,863.47 2,863.47 2,863.47 2,863.47 0.0M
2023-10-21 2,859.34 2,859.34 2,859.34 2,859.34 0.0M
2023-10-20 2,881.17 2,881.17 2,881.17 2,881.17 0.0M
2023-10-19 2,906.87 2,906.87 2,906.87 2,906.87 0.0M
2023-10-18 2,929.15 2,929.15 2,929.15 2,929.15 0.0M
2023-10-17 2,932.16 2,932.16 2,932.16 2,932.16 0.0M
2023-10-14 2,905.79 2,905.79 2,905.79 2,905.79 0.0M
2023-10-13 2,920.70 2,920.70 2,920.70 2,920.70 0.0M
2023-10-12 2,935.88 2,935.88 2,935.88 2,935.88 0.0M
2023-10-11 2,923.65 2,923.65 2,923.65 2,923.65 0.0M
2023-10-10 2,913.14 2,913.14 2,913.14 2,913.14 0.0M
2023-10-07 2,902.22 2,902.22 2,902.22 2,902.22 0.0M
2023-10-06 2,875.45 2,875.45 2,875.45 2,875.45 0.0M
2023-10-05 2,877.48 2,877.48 2,877.48 2,877.48 0.0M
2023-10-04 2,865.82 2,865.82 2,865.82 2,865.82 0.0M
2023-10-03 2,892.17 2,892.17 2,892.17 2,892.17 0.0M
2023-09-30 2,891.73 2,891.73 2,891.73 2,891.73 0.0M
2023-09-29 2,894.64 2,894.64 2,894.64 2,894.64 0.0M
2023-09-28 2,886.86 2,886.86 2,886.86 2,886.86 0.0M
2023-09-27 2,885.20 2,885.20 2,885.20 2,885.20 0.0M
2023-09-26 2,912.81 2,912.81 2,912.81 2,912.81 0.0M
2023-09-23 2,905.25 2,905.25 2,905.25 2,905.25 0.0M
2023-09-22 2,906.66 2,906.66 2,906.66 2,906.66 0.0M
2023-09-21 2,939.19 2,939.19 2,939.19 2,939.19 0.0M
2023-09-20 2,959.31 2,959.31 2,959.31 2,959.31 0.0M
2023-09-19 2,963.69 2,963.69 2,963.69 2,963.69 0.0M
2023-09-16 2,961.08 2,961.08 2,961.08 2,961.08 0.0M
2023-09-15 2,985.79 2,985.79 2,985.79 2,985.79 0.0M
2023-09-14 2,967.35 2,967.35 2,967.35 2,967.35 0.0M
2023-09-13 2,965.10 2,965.10 2,965.10 2,965.10 0.0M
2023-09-12 2,974.68 2,974.68 2,974.68 2,974.68 0.0M
2023-09-09 2,962.44 2,962.44 2,962.44 2,962.44 0.0M
2023-09-08 2,957.58 2,957.58 2,957.58 2,957.58 0.0M
2023-09-07 2,963.00 2,963.00 2,963.00 2,963.00 0.0M
2023-09-06 2,976.17 2,976.17 2,976.17 2,976.17 0.0M
2023-09-02 2,981.43 2,981.43 2,981.43 2,981.43 0.0M
2023-09-01 2,979.43 2,979.43 2,979.43 2,979.43 0.0M
2023-08-31 2,982.35 2,982.35 2,982.35 2,982.35 0.0M
2023-08-30 2,974.60 2,974.60 2,974.60 2,974.60 0.0M
2023-08-29 2,944.69 2,944.69 2,944.69 2,944.69 0.0M
2023-08-26 2,933.31 2,933.31 2,933.31 2,933.31 0.0M
2023-08-25 2,916.60 2,916.60 2,916.60 2,916.60 0.0M
2023-08-24 2,944.03 2,944.03 2,944.03 2,944.03 0.0M
2023-08-23 2,921.87 2,921.87 2,921.87 2,921.87 0.0M
2023-08-22 2,925.26 2,925.26 2,925.26 2,925.26 0.0M
2023-08-19 2,912.25 2,912.25 2,912.25 2,912.25 0.0M
2023-08-18 2,910.59 2,910.59 2,910.59 2,910.59 0.0M
2023-08-17 2,928.48 2,928.48 2,928.48 2,928.48 0.0M
2023-08-16 2,941.45 2,941.45 2,941.45 2,941.45 0.0M
2023-08-15 2,964.92 2,964.92 2,964.92 2,964.92 0.0M
2023-08-12 2,953.62 2,953.62 2,953.62 2,953.62 0.0M
2023-08-11 2,952.55 2,952.55 2,952.55 2,952.55 0.0M
2023-08-10 2,955.15 2,955.15 2,955.15 2,955.15 0.0M
2023-08-09 2,963.94 2,963.94 2,963.94 2,963.94 0.0M
2023-08-08 2,973.58 2,973.58 2,973.58 2,973.58 0.0M
2023-08-05 2,956.00 2,956.00 2,956.00 2,956.00 0.0M
2023-08-04 2,970.11 2,970.11 2,970.11 2,970.11 0.0M
2023-08-03 2,970.54 2,970.54 2,970.54 2,970.54 0.0M
2023-08-02 2,995.77 2,995.77 2,995.77 2,995.77 0.0M
2023-08-01 3,002.29 3,002.29 3,002.29 3,002.29 0.0M
2023-07-29 2,997.38 2,997.38 2,997.38 2,997.38 0.0M
2023-07-28 2,981.41 2,981.41 2,981.41 2,981.41 0.0M
2023-07-27 3,007.70 3,007.70 3,007.70 3,007.70 0.0M
2023-07-26 3,009.32 3,009.32 3,009.32 3,009.32 0.0M
2023-07-25 2,998.28 2,998.28 2,998.28 2,998.28 0.0M
2023-07-22 2,985.43 2,985.43 2,985.43 2,985.43 0.0M
2023-07-21 2,984.39 2,984.39 2,984.39 2,984.39 0.0M
2023-07-20 2,999.73 2,999.73 2,999.73 2,999.73 0.0M
2023-07-19 2,992.82 2,992.82 2,992.82 2,992.82 0.0M
2023-07-18 2,973.48 2,973.48 2,973.48 2,973.48 0.0M
2023-07-15 2,964.36 2,964.36 2,964.36 2,964.36 0.0M
2023-07-14 2,965.60 2,965.60 2,965.60 2,965.60 0.0M
2023-07-13 2,947.77 2,947.77 2,947.77 2,947.77 0.0M
2023-07-12 2,922.86 2,922.86 2,922.86 2,922.86 0.0M
2023-07-11 2,906.95 2,906.95 2,906.95 2,906.95 0.0M
2023-07-08 2,901.72 2,901.72 2,901.72 2,901.72 0.0M
2023-07-07 2,907.45 2,907.45 2,907.45 2,907.45 0.0M
2023-07-06 2,928.76 2,928.76 2,928.76 2,928.76 0.0M
2023-07-04 2,934.49 2,934.49 2,934.49 2,934.49 0.0M
2023-07-01 2,925.73 2,925.73 2,925.73 2,925.73 0.0M
2023-06-30 2,897.73 2,897.73 2,897.73 2,897.73 0.0M
2023-06-29 2,889.71 2,889.71 2,889.71 2,889.71 0.0M
2023-06-28 2,884.69 2,884.69 2,884.69 2,884.69 0.0M
2023-06-27 2,859.14 2,859.14 2,859.14 2,859.14 0.0M
2023-06-24 2,866.77 2,866.77 2,866.77 2,866.77 0.0M
2023-06-23 2,886.77 2,886.77 2,886.77 2,886.77 0.0M
2023-06-22 2,879.62 2,879.62 2,879.62 2,879.62 0.0M
2023-06-21 2,889.92 2,889.92 2,889.92 2,889.92 0.0M
2023-06-17 2,905.34 2,905.34 2,905.34 2,905.34 0.0M
2023-06-16 2,908.73 2,908.73 2,908.73 2,908.73 0.0M
2023-06-15 2,884.58 2,884.58 2,884.58 2,884.58 0.0M
2023-06-14 2,880.71 2,880.71 2,880.71 2,880.71 0.0M
2023-06-13 2,863.51 2,863.51 2,863.51 2,863.51 0.0M
2023-06-10 2,842.45 2,842.45 2,842.45 2,842.45 0.0M
2023-06-09 2,835.18 2,835.18 2,835.18 2,835.18 0.0M
2023-06-08 2,821.54 2,821.54 2,821.54 2,821.54 0.0M
2023-06-07 2,831.90 2,831.90 2,831.90 2,831.90 0.0M
2023-06-06 2,825.35 2,825.35 2,825.35 2,825.35 0.0M
2023-06-03 2,829.32 2,829.32 2,829.32 2,829.32 0.0M
2023-06-02 2,796.80 2,796.80 2,796.80 2,796.80 0.0M
2023-06-01 2,773.30 2,773.30 2,773.30 2,773.30 0.0M
2023-05-31 2,787.91 2,787.91 2,787.91 2,787.91 0.0M
2023-05-27 2,789.89 2,789.89 2,789.89 2,789.89 0.0M
2023-05-26 2,756.56 2,756.56 2,756.56 2,756.56 0.0M
2023-05-25 2,741.16 2,741.16 2,741.16 2,741.16 0.0M
2023-05-24 2,755.98 2,755.98 2,755.98 2,755.98 0.0M
2023-05-23 2,781.76 2,781.76 2,781.76 2,781.76 0.0M
2023-05-20 2,777.82 2,777.82 2,777.82 2,777.82 0.0M
2023-05-19 2,782.56 2,782.56 2,782.56 2,782.56 0.0M
2023-05-18 2,760.66 2,760.66 2,760.66 2,760.66 0.0M
2023-05-17 2,738.04 2,738.04 2,738.04 2,738.04 0.0M
2023-05-16 2,749.34 2,749.34 2,749.34 2,749.34 0.0M
2023-05-13 2,741.61 2,741.61 2,741.61 2,741.61 0.0M
2023-05-12 2,747.26 2,747.26 2,747.26 2,747.26 0.0M
2023-05-11 2,753.56 2,753.56 2,753.56 2,753.56 0.0M
2023-05-10 2,744.50 2,744.50 2,744.50 2,744.50 0.0M
2023-05-09 2,752.73 2,752.73 2,752.73 2,752.73 0.0M
2023-05-06 2,751.34 2,751.34 2,751.34 2,751.34 0.0M
2023-05-05 2,712.38 2,712.38 2,712.38 2,712.38 0.0M
2023-05-04 2,733.19 2,733.19 2,733.19 2,733.19 0.0M
2023-05-03 2,743.97 2,743.97 2,743.97 2,743.97 0.0M
2023-05-02 2,768.52 2,768.52 2,768.52 2,768.52 0.0M
2023-04-29 2,771.48 2,771.48 2,771.48 2,771.48 0.0M
2023-04-28 2,752.86 2,752.86 2,752.86 2,752.86 0.0M
2023-04-27 2,714.64 2,714.64 2,714.64 2,714.64 0.0M
2023-04-26 2,729.59 2,729.59 2,729.59 2,729.59 0.0M
2023-04-25 2,754.03 2,754.03 2,754.03 2,754.03 0.0M
2023-04-22 2,751.39 2,751.39 2,751.39 2,751.39 0.0M
2023-04-21 2,750.67 2,750.67 2,750.67 2,750.67 0.0M
2023-04-20 2,759.72 2,759.72 2,759.72 2,759.72 0.0M
2023-04-19 2,761.70 2,761.70 2,761.70 2,761.70 0.0M
2023-04-18 2,761.93 2,761.93 2,761.93 2,761.93 0.0M
2023-04-15 2,755.84 2,755.84 2,755.84 2,755.84 0.0M
2023-04-14 2,758.86 2,758.86 2,758.86 2,758.86 0.0M
2023-04-13 2,732.50 2,732.50 2,732.50 2,732.50 0.0M
2023-04-12 2,742.47 2,742.47 2,742.47 2,742.47 0.0M
2023-04-11 2,743.14 2,743.14 2,743.14 2,743.14 0.0M
2023-04-07 2,738.14 2,738.14 2,738.14 2,738.14 0.0M
2023-04-06 2,730.47 2,730.47 2,730.47 2,730.47 0.0M
2023-04-05 2,736.70 2,736.70 2,736.70 2,736.70 0.0M
2023-04-04 2,747.30 2,747.30 2,747.30 2,747.30 0.0M
2023-04-01 2,739.46 2,739.46 2,739.46 2,739.46 0.0M
2023-03-31 2,711.25 2,711.25 2,711.25 2,711.25 0.0M
2023-03-30 2,699.88 2,699.88 2,699.88 2,699.88 0.0M
2023-03-29 2,674.06 2,674.06 2,674.06 2,674.06 0.0M
2023-03-28 2,677.57 2,677.57 2,677.57 2,677.57 0.0M
2023-03-25 2,673.55 2,673.55 2,673.55 2,673.55 0.0M
2023-03-24 2,659.38 2,659.38 2,659.38 2,659.38 0.0M
2023-03-23 2,657.86 2,657.86 2,657.86 2,657.86 0.0M
2023-03-22 2,688.18 2,688.18 2,688.18 2,688.18 0.0M
2023-03-21 2,662.00 2,662.00 2,662.00 2,662.00 0.0M
2023-03-18 2,644.71 2,644.71 2,644.71 2,644.71 0.0M
2023-03-17 2,665.93 2,665.93 2,665.93 2,665.93 0.0M
2023-03-16 2,631.29 2,631.29 2,631.29 2,631.29 0.0M
2023-03-15 2,644.18 2,644.18 2,644.18 2,644.18 0.0M
2023-03-14 2,619.17 2,619.17 2,619.17 2,619.17 0.0M
2023-03-11 2,620.52 2,620.52 2,620.52 2,620.52 0.0M
2023-03-10 2,648.10 2,648.10 2,648.10 2,648.10 0.0M
2023-03-09 2,685.72 2,685.72 2,685.72 2,685.72 0.0M
2023-03-08 2,682.20 2,682.20 2,682.20 2,682.20 0.0M
2023-03-07 2,711.62 2,711.62 2,711.62 2,711.62 0.0M
2023-03-04 2,710.26 2,710.26 2,710.26 2,710.26 0.0M
2023-03-03 2,679.66 2,679.66 2,679.66 2,679.66 0.0M
2023-03-02 2,665.96 2,665.96 2,665.96 2,665.96 0.0M
2023-03-01 2,669.76 2,669.76 2,669.76 2,669.76 0.0M
2023-02-28 2,680.46 2,680.46 2,680.46 2,680.46 0.0M
2023-02-25 2,672.24 2,672.24 2,672.24 2,672.24 0.0M
2023-02-24 2,690.93 2,690.93 2,690.93 2,690.93 0.0M
2023-02-23 2,683.40 2,683.40 2,683.40 2,683.40 0.0M
2023-02-22 2,687.84 2,687.84 2,687.84 2,687.84 0.0M
2023-02-18 2,721.69 2,721.69 2,721.69 2,721.69 0.0M
2023-02-17 2,726.09 2,726.09 2,726.09 2,726.09 0.0M
2023-02-16 2,753.54 2,753.54 2,753.54 2,753.54 0.0M
2023-02-15 2,745.66 2,745.66 2,745.66 2,745.66 0.0M
2023-02-14 2,747.07 2,747.07 2,747.07 2,747.07 0.0M
2023-02-11 2,723.66 2,723.66 2,723.66 2,723.66 0.0M
2023-02-10 2,720.44 2,720.44 2,720.44 2,720.44 0.0M
2023-02-09 2,735.56 2,735.56 2,735.56 2,735.56 0.0M
2023-02-08 2,752.98 2,752.98 2,752.98 2,752.98 0.0M
2023-02-07 2,733.45 2,733.45 2,733.45 2,733.45 0.0M
2023-02-04 2,742.10 2,742.10 2,742.10 2,742.10 0.0M
2023-02-03 2,752.67 2,752.67 2,752.67 2,752.67 0.0M
2023-02-02 2,741.39 2,741.39 2,741.39 2,741.39 0.0M
2023-02-01 2,714.59 2,714.59 2,714.59 2,714.59 0.0M
2023-01-31 2,692.72 2,692.72 2,692.72 2,692.72 0.0M
2023-01-28 2,713.04 2,713.04 2,713.04 2,713.04 0.0M
2023-01-27 2,707.09 2,707.09 2,707.09 2,707.09 0.0M
2023-01-26 2,687.53 2,687.53 2,687.53 2,687.53 0.0M
2023-01-25 2,692.29 2,692.29 2,692.29 2,692.29 0.0M
2023-01-24 2,689.63 2,689.63 2,689.63 2,689.63 0.0M
2023-01-21 2,667.28 2,667.28 2,667.28 2,667.28 0.0M
2023-01-20 2,634.92 2,634.92 2,634.92 2,634.92 0.0M
2023-01-19 2,647.15 2,647.15 2,647.15 2,647.15 0.0M
2023-01-18 2,676.26 2,676.26 2,676.26 2,676.26 0.0M
2023-01-14 2,677.65 2,677.65 2,677.65 2,677.65 0.0M
2023-01-13 2,670.66 2,670.66 2,670.66 2,670.66 0.0M
2023-01-12 2,663.27 2,663.27 2,663.27 2,663.27 0.0M
2023-01-11 2,642.09 2,642.09 2,642.09 2,642.09 0.0M
2023-01-10 2,627.61 2,627.61 2,627.61 2,627.61 0.0M
2023-01-07 2,627.11 2,627.11 2,627.11 2,627.11 0.0M
2023-01-06 2,589.66 2,589.66 2,589.66 2,589.66 0.0M
2023-01-05 2,608.14 2,608.14 2,608.14 2,608.14 0.0M
2023-01-04 2,592.28 2,592.28 2,592.28 2,592.28 0.0M