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
2024-12-31 3,630.29 3,643.43 3,620.93 3,633.34 0.0M
2024-12-28 3,656.89 3,657.22 3,637.41 3,650.77 0.0M
2024-12-27 3,663.70 3,669.44 3,658.22 3,666.75 0.0M
2024-12-25 3,650.04 3,667.29 3,649.71 3,667.17 0.0M
2024-12-24 3,636.27 3,647.87 3,623.03 3,646.67 0.0M
2024-12-21 3,597.38 3,642.60 3,597.38 3,631.71 0.0M
2024-12-20 3,624.19 3,628.56 3,604.87 3,604.95 0.0M
2024-12-19 3,659.36 3,664.62 3,605.41 3,605.42 0.0M
2024-12-18 3,658.59 3,662.26 3,656.44 3,659.83 0.0M
2024-12-17 3,664.20 3,667.11 3,661.65 3,664.85 0.0M
2024-12-14 3,663.55 3,665.53 3,655.57 3,659.69 0.0M
2024-12-13 3,664.13 3,664.90 3,657.90 3,658.07 0.0M
2024-12-12 3,663.23 3,667.01 3,663.23 3,664.83 0.0M
2024-12-11 3,660.11 3,662.35 3,654.23 3,655.58 0.0M
2024-12-10 3,665.43 3,667.09 3,657.64 3,658.87 0.0M
2024-12-07 3,665.46 3,665.46 3,665.46 3,665.46 0.0M
2024-12-06 3,662.80 3,662.80 3,662.80 3,662.80 0.0M
2024-12-05 3,665.15 3,665.15 3,665.15 3,665.15 0.0M
2024-12-04 3,656.68 3,656.68 3,656.68 3,656.68 0.0M
2024-12-03 3,659.16 3,659.16 3,659.16 3,659.16 0.0M
2024-11-30 3,652.08 3,652.08 3,652.08 3,652.08 0.0M
2024-11-28 3,644.23 3,644.23 3,644.23 3,644.23 0.0M
2024-11-27 3,647.08 3,647.08 3,647.08 3,647.08 0.0M
2024-11-26 3,641.25 3,641.25 3,641.25 3,641.25 0.0M
2024-11-23 3,630.02 3,630.02 3,630.02 3,630.02 0.0M
2024-11-22 3,622.90 3,622.90 3,622.90 3,622.90 0.0M
2024-11-21 3,615.01 3,615.01 3,615.01 3,615.01 0.0M
2024-11-20 3,616.28 3,616.28 3,616.28 3,616.28 0.0M
2024-11-19 3,611.64 3,611.64 3,611.64 3,611.64 0.0M
2024-11-16 3,601.79 3,601.79 3,601.79 3,601.79 0.0M
2024-11-15 3,620.97 3,620.97 3,620.97 3,620.97 0.0M
2024-11-14 3,632.71 3,632.71 3,632.71 3,632.71 0.0M
2024-11-13 3,628.97 3,628.97 3,628.97 3,628.97 0.0M
2024-11-12 3,631.61 3,631.61 3,631.61 3,631.61 0.0M
2024-11-09 3,627.97 3,627.97 3,627.97 3,627.97 0.0M
2024-11-08 3,624.40 3,624.40 3,624.40 3,624.40 0.0M
2024-11-07 3,612.48 3,612.48 3,612.48 3,612.48 0.0M
2024-11-06 3,572.23 3,572.23 3,572.23 3,572.23 0.0M
2024-11-05 3,546.95 3,546.95 3,546.95 3,546.95 0.0M
2024-11-02 3,549.37 3,549.37 3,549.37 3,549.37 0.0M
2024-11-01 3,541.22 3,541.22 3,541.22 3,541.22 0.0M
2024-10-31 3,573.89 3,573.89 3,573.89 3,573.89 0.0M
2024-10-30 3,584.10 3,584.10 3,584.10 3,584.10 0.0M
2024-10-29 3,579.14 3,579.14 3,579.14 3,579.14 0.0M
2024-10-26 3,567.36 3,567.36 3,567.36 3,567.36 0.0M
2024-10-25 3,574.88 3,574.88 3,574.88 3,574.88 0.0M
2024-10-24 3,570.12 3,570.12 3,570.12 3,570.12 0.0M
2024-10-23 3,582.68 3,582.68 3,582.68 3,582.68 0.0M
2024-10-22 3,583.04 3,583.04 3,583.04 3,583.04 0.0M
2024-10-19 3,583.16 3,583.16 3,583.16 3,583.16 0.0M
2024-10-18 3,576.11 3,576.11 3,576.11 3,576.11 0.0M
2024-10-17 3,572.69 3,572.69 3,572.69 3,572.69 0.0M
2024-10-16 3,564.11 3,564.11 3,564.11 3,564.11 0.0M
2024-10-15 3,576.69 3,576.69 3,576.69 3,576.69 0.0M
2024-10-12 3,560.00 3,560.00 3,560.00 3,560.00 0.0M
2024-10-11 3,552.06 3,552.06 3,552.06 3,552.06 0.0M
2024-10-10 3,554.02 3,554.02 3,554.02 3,554.02 0.0M
2024-10-09 3,542.61 3,542.61 3,542.61 3,542.61 0.0M
2024-10-08 3,525.35 3,525.35 3,525.35 3,525.35 0.0M
2024-10-05 3,541.14 3,541.14 3,541.14 3,541.14 0.0M
2024-10-04 3,522.97 3,522.97 3,522.97 3,522.97 0.0M
2024-10-03 3,526.68 3,526.68 3,526.68 3,526.68 0.0M
2024-10-02 3,524.44 3,524.44 3,524.44 3,524.44 0.0M
2024-10-01 3,539.78 3,539.78 3,539.78 3,539.78 0.0M
2024-09-28 3,529.92 3,529.92 3,529.92 3,529.92 0.0M
2024-09-27 3,536.23 3,536.23 3,536.23 3,536.23 0.0M
2024-09-26 3,529.62 3,529.62 3,529.62 3,529.62 0.0M
2024-09-25 3,532.15 3,532.15 3,532.15 3,532.15 0.0M
2024-09-24 3,526.20 3,526.20 3,526.20 3,526.20 0.0M
2024-09-21 3,518.06 3,518.06 3,518.06 3,518.06 0.0M
2024-09-20 3,522.82 3,522.82 3,522.82 3,522.82 0.0M
2024-09-19 3,495.41 3,495.41 3,495.41 3,495.41 0.0M
2024-09-18 3,498.04 3,498.04 3,498.04 3,498.04 0.0M
2024-09-17 3,495.29 3,495.29 3,495.29 3,495.29 0.0M
2024-09-14 3,492.65 3,492.65 3,492.65 3,492.65 0.0M
2024-09-13 3,481.62 3,481.62 3,481.62 3,481.62 0.0M
2024-09-12 3,467.78 3,467.78 3,467.78 3,467.78 0.0M
2024-09-11 3,445.45 3,445.45 3,445.45 3,445.45 0.0M
2024-09-10 3,438.26 3,438.26 3,438.26 3,438.26 0.0M
2024-09-07 3,409.09 3,409.09 3,409.09 3,409.09 0.0M
2024-09-06 3,447.01 3,447.01 3,447.01 3,447.01 0.0M
2024-09-05 3,449.29 3,449.29 3,449.29 3,449.29 0.0M
2024-09-04 3,459.33 3,459.33 3,459.33 3,459.33 0.0M
2024-08-31 3,499.98 3,499.98 3,499.98 3,499.98 0.0M
2024-08-30 3,485.46 3,485.46 3,485.46 3,485.46 0.0M
2024-08-29 3,478.83 3,478.83 3,478.83 3,478.83 0.0M
2024-08-28 3,492.44 3,492.44 3,492.44 3,492.44 0.0M
2024-08-27 3,487.32 3,487.32 3,487.32 3,487.32 0.0M
2024-08-24 3,489.58 3,489.58 3,489.58 3,489.58 0.0M
2024-08-23 3,471.65 3,471.65 3,471.65 3,471.65 0.0M
2024-08-22 3,485.39 3,485.39 3,485.39 3,485.39 0.0M
2024-08-21 3,480.36 3,480.36 3,480.36 3,480.36 0.0M
2024-08-20 3,483.29 3,483.29 3,483.29 3,483.29 0.0M
2024-08-17 3,466.51 3,466.51 3,466.51 3,466.51 0.0M
2024-08-16 3,460.13 3,460.13 3,460.13 3,460.13 0.0M
2024-08-15 3,429.83 3,429.83 3,429.83 3,429.83 0.0M
2024-08-14 3,415.65 3,415.65 3,415.65 3,415.65 0.0M
2024-08-13 3,382.34 3,382.34 3,382.34 3,382.34 0.0M
2024-08-10 3,379.56 3,379.56 3,379.56 3,379.56 0.0M
2024-08-09 3,367.80 3,367.80 3,367.80 3,367.80 0.0M
2024-08-08 3,314.39 3,314.39 3,314.39 3,314.39 0.0M
2024-08-07 3,328.31 3,328.31 3,328.31 3,328.31 0.0M
2024-08-06 3,305.18 3,305.18 3,305.18 3,305.18 0.0M
2024-08-03 3,365.27 3,365.27 3,365.27 3,365.27 0.0M
2024-08-02 3,410.87 3,410.87 3,410.87 3,410.87 0.0M
2024-08-01 3,451.20 3,451.20 3,451.20 3,451.20 0.0M
2024-07-31 3,407.89 3,407.89 3,407.89 3,407.89 0.0M
2024-07-30 3,429.00 3,429.00 3,429.00 3,429.00 0.0M
2024-07-27 3,443.47 3,443.47 3,443.47 3,443.47 0.0M
2024-07-26 3,442.53 3,442.53 3,442.53 3,442.53 0.0M
2024-07-25 3,441.50 3,441.50 3,441.50 3,441.50 0.0M
2024-07-24 3,441.97 3,441.97 3,441.97 3,441.97 0.0M
2024-07-23 3,441.09 3,441.09 3,441.09 3,441.09 0.0M
2024-07-20 3,439.15 3,439.15 3,439.15 3,439.15 0.0M
2024-07-19 3,438.50 3,438.50 3,438.50 3,438.50 0.0M
2024-07-18 3,438.25 3,438.25 3,438.25 3,438.25 0.0M
2024-07-17 3,437.82 3,437.82 3,437.82 3,437.82 0.0M
2024-07-16 3,437.15 3,437.15 3,437.15 3,437.15 0.0M
2024-07-13 3,435.65 3,435.65 3,435.65 3,435.65 0.0M
2024-07-12 3,434.66 3,434.66 3,434.66 3,434.66 0.0M
2024-07-11 3,433.89 3,433.89 3,433.89 3,433.89 0.0M
2024-07-10 3,431.38 3,431.38 3,431.38 3,431.38 0.0M
2024-07-09 3,432.88 3,432.88 3,432.88 3,432.88 0.0M
2024-07-06 3,430.68 3,430.68 3,430.68 3,430.68 0.0M
2024-07-04 3,431.59 3,431.59 3,431.59 3,431.59 0.0M
2024-07-03 3,427.25 3,427.25 3,427.25 3,427.25 0.0M
2024-07-02 3,425.87 3,425.87 3,425.87 3,425.87 0.0M
2024-06-29 3,422.75 3,422.75 3,422.75 3,422.75 0.0M
2024-06-28 3,422.95 3,422.95 3,422.95 3,422.95 0.0M
2024-06-27 3,420.78 3,420.78 3,420.78 3,420.78 0.0M
2024-06-26 3,419.62 3,419.62 3,419.62 3,419.62 0.0M
2024-06-25 3,417.06 3,417.06 3,417.06 3,417.06 0.0M
2024-06-22 3,416.03 3,416.03 3,416.03 3,416.03 0.0M
2024-06-21 3,415.44 3,415.44 3,415.44 3,415.44 0.0M
2024-06-19 3,415.43 3,415.43 3,415.43 3,415.43 0.0M
2024-06-18 3,412.97 3,412.97 3,412.97 3,412.97 0.0M
2024-06-15 3,407.83 3,407.83 3,407.83 3,407.83 0.0M
2024-06-14 3,410.68 3,410.68 3,410.68 3,410.68 0.0M
2024-06-13 3,407.97 3,407.97 3,407.97 3,407.97 0.0M
2024-06-12 3,400.26 3,400.26 3,400.26 3,400.26 0.0M
2024-06-11 3,398.97 3,398.97 3,398.97 3,398.97 0.0M
2024-06-08 3,394.97 3,394.97 3,394.97 3,394.97 0.0M
2024-06-07 3,394.58 3,394.58 3,394.58 3,394.58 0.0M
2024-06-06 3,393.88 3,393.88 3,393.88 3,393.88 0.0M
2024-06-05 3,380.68 3,380.68 3,380.68 3,380.68 0.0M
2024-06-04 3,379.40 3,379.40 3,379.40 3,379.40 0.0M
2024-06-01 3,379.11 3,379.11 3,379.11 3,379.11 0.0M
2024-05-31 3,366.73 3,366.73 3,366.73 3,366.73 0.0M
2024-05-30 3,371.13 3,371.13 3,371.13 3,371.13 0.0M
2024-05-29 3,380.93 3,380.93 3,380.93 3,380.93 0.0M
2024-05-25 3,380.84 3,380.84 3,380.84 3,380.84 0.0M
2024-05-24 3,370.38 3,370.38 3,370.38 3,370.38 0.0M
2024-05-23 3,378.65 3,378.65 3,378.65 3,378.65 0.0M
2024-05-22 3,379.90 3,379.90 3,379.90 3,379.90 0.0M
2024-05-21 3,376.31 3,376.31 3,376.31 3,376.31 0.0M
2024-05-18 3,372.98 3,372.98 3,372.98 3,372.98 0.0M
2024-05-17 3,369.65 3,369.65 3,369.65 3,369.65 0.0M
2024-05-16 3,370.79 3,370.79 3,370.79 3,370.79 0.0M
2024-05-15 3,355.46 3,355.46 3,355.46 3,355.46 0.0M
2024-05-14 3,346.69 3,346.69 3,346.69 3,346.69 0.0M
2024-05-11 3,346.65 3,346.65 3,346.65 3,346.65 0.0M
2024-05-10 3,344.55 3,344.55 3,344.55 3,344.55 0.0M
2024-05-09 3,333.65 3,333.65 3,333.65 3,333.65 0.0M
2024-05-08 3,333.30 3,333.30 3,333.30 3,333.30 0.0M
2024-05-07 3,328.14 3,328.14 3,328.14 3,328.14 0.0M
2024-05-04 3,312.43 3,312.43 3,312.43 3,312.43 0.0M
2024-05-03 3,286.04 3,286.04 3,286.04 3,286.04 0.0M
2024-05-02 3,268.99 3,268.99 3,268.99 3,268.99 0.0M
2024-05-01 3,273.73 3,273.73 3,273.73 3,273.73 0.0M
2024-04-30 3,303.18 3,303.18 3,303.18 3,303.18 0.0M
2024-04-27 3,294.99 3,294.99 3,294.99 3,294.99 0.0M
2024-04-26 3,291.80 3,291.80 3,291.80 3,291.80 0.0M
2024-04-25 3,276.12 3,276.12 3,276.12 3,276.12 0.0M
2024-04-24 3,281.08 3,281.08 3,281.08 3,281.08 0.0M
2024-04-23 3,256.79 3,256.79 3,256.79 3,256.79 0.0M
2024-04-20 3,236.13 3,236.13 3,236.13 3,236.13 0.0M
2024-04-19 3,255.39 3,255.39 3,255.39 3,255.39 0.0M
2024-04-18 3,256.54 3,256.54 3,256.54 3,256.54 0.0M
2024-04-17 3,265.86 3,265.86 3,265.86 3,265.86 0.0M
2024-04-16 3,267.76 3,267.76 3,267.76 3,267.76 0.0M
2024-04-13 3,288.52 3,288.52 3,288.52 3,288.52 0.0M
2024-04-12 3,310.47 3,310.47 3,310.47 3,310.47 0.0M
2024-04-11 3,298.64 3,298.64 3,298.64 3,298.64 0.0M
2024-04-10 3,316.53 3,316.53 3,316.53 3,316.53 0.0M
2024-04-09 3,313.28 3,313.28 3,313.28 3,313.28 0.0M
2024-04-06 3,306.34 3,306.34 3,306.34 3,306.34 0.0M
2024-04-05 3,294.50 3,294.50 3,294.50 3,294.50 0.0M
2024-04-04 3,313.04 3,313.04 3,313.04 3,313.04 0.0M
2024-04-03 3,308.38 3,308.38 3,308.38 3,308.38 0.0M
2024-04-02 3,317.35 3,317.35 3,317.35 3,317.35 0.0M
2024-03-29 3,317.73 3,317.73 3,317.73 3,317.73 0.0M
2024-03-28 3,319.11 3,319.11 3,319.11 3,319.11 0.0M
2024-03-27 3,308.34 3,308.34 3,308.34 3,308.34 0.0M
2024-03-26 3,308.89 3,308.89 3,308.89 3,308.89 0.0M
2024-03-23 3,310.23 3,310.23 3,310.23 3,310.23 0.0M
2024-03-22 3,311.87 3,311.87 3,311.87 3,311.87 0.0M
2024-03-21 3,308.43 3,308.43 3,308.43 3,308.43 0.0M
2024-03-20 3,292.40 3,292.40 3,292.40 3,292.40 0.0M
2024-03-19 3,286.00 3,286.00 3,286.00 3,286.00 0.0M
2024-03-16 3,276.05 3,276.05 3,276.05 3,276.05 0.0M
2024-03-15 3,284.22 3,284.22 3,284.22 3,284.22 0.0M
2024-03-14 3,288.69 3,288.69 3,288.69 3,288.69 0.0M
2024-03-13 3,290.62 3,290.62 3,290.62 3,290.62 0.0M
2024-03-12 3,271.96 3,271.96 3,271.96 3,271.96 0.0M
2024-03-09 3,274.01 3,274.01 3,274.01 3,274.01 0.0M
2024-03-08 3,279.39 3,279.39 3,279.39 3,279.39 0.0M
2024-03-07 3,267.96 3,267.96 3,267.96 3,267.96 0.0M
2024-03-06 3,261.03 3,261.03 3,261.03 3,261.03 0.0M
2024-03-05 3,274.47 3,274.47 3,274.47 3,274.47 0.0M
2024-03-02 3,274.57 3,274.57 3,274.57 3,274.57 0.0M
2024-03-01 3,263.39 3,263.39 3,263.39 3,263.39 0.0M
2024-02-29 3,254.82 3,254.82 3,254.82 3,254.82 0.0M
2024-02-28 3,259.24 3,259.24 3,259.24 3,259.24 0.0M
2024-02-27 3,254.15 3,254.15 3,254.15 3,254.15 0.0M
2024-02-24 3,257.76 3,257.76 3,257.76 3,257.76 0.0M
2024-02-23 3,255.93 3,255.93 3,255.93 3,255.93 0.0M
2024-02-22 3,222.98 3,222.98 3,222.98 3,222.98 0.0M
2024-02-21 3,219.13 3,219.13 3,219.13 3,219.13 0.0M
2024-02-17 3,227.63 3,227.63 3,227.63 3,227.63 0.0M
2024-02-16 3,236.64 3,236.64 3,236.64 3,236.64 0.0M
2024-02-15 3,226.50 3,226.50 3,226.50 3,226.50 0.0M
2024-02-14 3,208.83 3,208.83 3,208.83 3,208.83 0.0M
2024-02-13 3,230.48 3,230.48 3,230.48 3,230.48 0.0M
2024-02-10 3,232.59 3,232.59 3,232.59 3,232.59 0.0M
2024-02-09 3,223.45 3,223.45 3,223.45 3,223.45 0.0M
2024-02-08 3,222.81 3,222.81 3,222.81 3,222.81 0.0M
2024-02-07 3,206.52 3,206.52 3,206.52 3,206.52 0.0M
2024-02-06 3,202.08 3,202.08 3,202.08 3,202.08 0.0M
2024-02-03 3,205.77 3,205.77 3,205.77 3,205.77 0.0M
2024-02-02 3,193.26 3,193.26 3,193.26 3,193.26 0.0M
2024-02-01 3,164.12 3,164.12 3,164.12 3,164.12 0.0M
2024-01-31 3,192.64 3,192.64 3,192.64 3,192.64 0.0M
2024-01-30 3,194.55 3,194.55 3,194.55 3,194.55 0.0M
2024-01-27 3,180.22 3,180.22 3,180.22 3,180.22 0.0M
2024-01-26 3,182.91 3,182.91 3,182.91 3,182.91 0.0M
2024-01-25 3,172.33 3,172.33 3,172.33 3,172.33 0.0M
2024-01-24 3,174.12 3,174.12 3,174.12 3,174.12 0.0M
2024-01-23 3,165.76 3,165.76 3,165.76 3,165.76 0.0M
2024-01-20 3,160.64 3,160.64 3,160.64 3,160.64 0.0M
2024-01-19 3,133.78 3,133.78 3,133.78 3,133.78 0.0M
2024-01-18 3,115.21 3,115.21 3,115.21 3,115.21 0.0M
2024-01-17 3,126.91 3,126.91 3,126.91 3,126.91 0.0M
2024-01-13 3,130.99 3,130.99 3,130.99 3,130.99 0.0M
2024-01-12 3,131.68 3,131.68 3,131.68 3,131.68 0.0M
2024-01-11 3,132.91 3,132.91 3,132.91 3,132.91 0.0M
2024-01-10 3,120.61 3,120.61 3,120.61 3,120.61 0.0M
2024-01-09 3,123.99 3,123.99 3,123.99 3,123.99 0.0M
2024-01-06 3,095.07 3,095.07 3,095.07 3,095.07 0.0M
2024-01-05 3,090.55 3,090.55 3,090.55 3,090.55 0.0M
2024-01-04 3,097.39 3,097.39 3,097.39 3,097.39 0.0M
2024-01-03 3,114.69 3,114.69 3,114.69 3,114.69 0.0M