CBOE S

SP0BF10Y
🏛️ 미국 →
3,684.18
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 3,677.06 3,684.39 3,674.41 3,684.18 0.0M
2025-09-25 3,670.58 3,676.75 3,666.20 3,673.99 0.0M
2025-09-24 3,682.28 3,682.40 3,672.75 3,676.95 0.0M
2025-09-22 3,682.74 3,688.13 3,681.77 3,687.69 0.0M
2025-09-19 3,682.22 3,684.49 3,677.97 3,683.65 0.0M
2025-09-18 3,674.77 3,677.73 3,663.99 3,673.98 0.0M
2025-09-17 3,677.44 3,677.44 3,672.31 3,672.97 0.0M
2025-09-16 3,676.75 3,677.70 3,673.51 3,675.99 0.0M
2025-09-13 3,671.00 3,673.78 3,669.66 3,670.62 0.0M
2025-09-12 3,665.88 3,672.04 3,664.70 3,671.25 0.0M
2025-09-11 3,663.08 3,666.35 3,657.95 3,661.25 0.0M
2025-09-10 3,655.03 3,659.01 3,651.30 3,657.69 0.0M
2025-09-09 3,653.08 3,656.62 3,651.25 3,653.88 0.0M
2025-09-07 3,658.55 3,649.41 3,649.41 3,649.41 0.0M
2025-09-06 3,658.55 3,659.88 3,639.08 3,649.41 0.0M
2025-09-05 3,643.41 3,653.69 3,641.52 3,653.55 0.0M
2025-09-04 3,638.24 3,641.92 3,633.59 3,641.48 0.0M
2025-09-03 3,619.92 3,632.69 3,617.76 3,632.33 0.0M
2025-08-30 3,647.28 3,647.63 3,637.26 3,641.36 0.0M
2025-08-29 3,647.85 3,651.25 3,642.12 3,650.15 0.0M
2025-08-28 3,639.33 3,645.77 3,639.33 3,644.36 0.0M
2025-08-27 3,633.93 3,641.85 3,633.24 3,641.44 0.0M
2025-08-26 3,639.05 3,642.63 3,635.10 3,635.31 0.0M
2025-08-23 3,620.36 3,643.16 3,620.36 3,640.68 0.0M
2025-08-22 3,615.10 3,621.75 3,611.11 3,616.07 0.0M
2025-08-21 3,623.73 3,624.24 3,608.06 3,621.89 0.0M
2025-08-20 3,633.63 3,636.13 3,622.61 3,625.68 0.0M
2025-08-19 3,631.48 3,634.84 3,630.50 3,633.77 0.0M
2025-08-16 3,636.31 3,636.48 3,629.39 3,630.88 0.0M
2025-08-15 3,628.76 3,635.48 3,627.89 3,634.38 0.0M
2025-08-14 3,633.96 3,636.36 3,628.69 3,633.33 0.0M
2025-08-13 3,620.45 3,629.54 3,616.19 3,629.52 0.0M
2025-08-12 3,616.68 3,620.95 3,610.14 3,613.06 0.0M
2025-08-09 3,608.87 3,616.48 3,607.60 3,615.09 0.0M
2025-08-08 3,611.81 3,614.48 3,594.04 3,602.20 0.0M
2025-08-07 3,592.95 3,604.92 3,591.67 3,603.05 0.0M
2025-08-06 3,599.71 3,602.72 3,587.31 3,591.02 0.0M
2025-08-05 3,585.21 3,598.55 3,585.21 3,598.26 0.0M
2025-08-02 3,580.70 3,581.04 3,563.27 3,570.54 0.0M
2025-08-01 3,617.17 3,620.00 3,598.63 3,602.14 0.0M
2025-07-31 3,607.77 3,613.15 3,598.59 3,606.49 0.0M
2025-07-30 3,616.47 3,616.47 3,604.93 3,606.79 0.0M
2025-07-29 3,612.22 3,612.79 3,607.85 3,611.58 0.0M
2025-07-26 3,603.73 3,609.98 3,603.08 3,608.56 0.0M
2025-07-25 3,603.08 3,605.50 3,600.32 3,601.48 0.0M
2025-07-24 3,590.78 3,599.31 3,588.11 3,598.92 0.0M
2025-07-23 3,583.73 3,587.37 3,577.37 3,585.62 0.0M
2025-07-22 3,585.65 3,592.10 3,583.66 3,584.29 0.0M
2025-07-19 3,584.31 3,585.07 3,577.72 3,580.85 0.0M
2025-07-18 3,571.68 3,582.41 3,571.57 3,580.71 0.0M
2025-07-17 3,570.61 3,572.42 3,551.53 3,571.09 0.0M
2025-07-16 3,580.26 3,580.30 3,565.72 3,565.99 0.0M
2025-07-15 3,567.12 3,573.42 3,563.67 3,571.72 0.0M
2025-07-12 3,566.24 3,571.62 3,561.88 3,568.48 0.0M
2025-07-11 3,569.42 3,575.68 3,565.96 3,573.66 0.0M
2025-07-10 3,566.13 3,569.93 3,560.48 3,567.86 0.0M
2025-07-09 3,558.72 3,562.60 3,555.64 3,558.08 0.0M
2025-07-08 3,564.49 3,564.49 3,548.21 3,556.46 0.0M
2025-07-04 3,562.80 3,569.63 3,562.65 3,568.13 0.0M
2025-07-03 3,546.56 3,554.63 3,544.48 3,554.51 0.0M
2025-07-02 3,543.99 3,550.90 3,541.29 3,547.12 0.0M
2025-07-01 3,545.87 3,550.89 3,541.20 3,547.97 0.0M
2025-06-28 3,536.59 3,543.26 3,529.08 3,540.51 0.0M
2025-06-27 3,525.84 3,534.31 3,523.34 3,532.51 0.0M
2025-06-26 3,523.28 3,524.01 3,515.27 3,519.12 0.0M
2025-06-25 3,510.44 3,521.36 3,508.80 3,518.27 0.0M
2025-06-24 3,476.52 3,497.65 3,467.53 3,496.35 0.0M
2025-06-21 3,491.04 3,494.24 3,471.71 3,476.33 0.0M
2025-06-19 3,480.96 3,492.46 3,478.34 3,481.08 0.0M
2025-06-18 3,489.91 3,493.21 3,477.21 3,479.42 0.0M
2025-06-17 3,489.47 3,501.11 3,489.47 3,496.08 0.0M
2025-06-14 3,482.69 3,491.61 3,468.83 3,474.07 0.0M
2025-06-13 3,486.31 3,497.02 3,484.27 3,496.83 0.0M
2025-06-12 3,499.64 3,502.30 3,484.55 3,490.90 0.0M
2025-06-11 3,489.50 3,497.61 3,485.08 3,496.62 0.0M
2025-06-10 3,487.29 3,491.41 3,483.00 3,485.73 0.0M
2025-06-07 3,482.02 3,489.45 3,477.72 3,484.15 0.0M
2025-06-06 3,476.86 3,481.44 3,456.34 3,462.01 0.0M
2025-06-05 3,475.11 3,477.80 3,470.04 3,470.85 0.0M
2025-06-04 3,462.25 3,475.01 3,458.42 3,471.80 0.0M
2025-06-03 3,447.19 3,460.77 3,435.35 3,460.42 0.0M
2025-05-31 3,444.87 3,453.83 3,427.09 3,450.40 0.0M
2025-05-30 3,458.56 3,458.56 3,437.23 3,450.69 0.0M
2025-05-29 3,456.29 3,459.11 3,441.37 3,443.54 0.0M
2025-05-28 3,445.15 3,475.09 3,435.53 3,473.53 0.0M
2025-05-24 3,385.39 3,418.66 3,385.39 3,404.72 0.0M
2025-05-23 3,423.70 3,446.80 3,417.06 3,425.43 0.0M
2025-05-22 3,459.51 3,477.78 3,419.20 3,426.88 0.0M
2025-05-21 3,480.27 3,482.21 3,462.33 3,477.65 0.0M
2025-05-20 3,454.79 3,486.25 3,453.58 3,485.59 0.0M
2025-05-17 3,464.85 3,480.95 3,457.43 3,480.87 0.0M
2025-05-16 3,434.86 3,462.00 3,433.28 3,459.97 0.0M
2025-05-15 3,449.75 3,452.40 3,435.23 3,444.33 0.0M
2025-05-14 3,422.86 3,451.44 3,422.33 3,442.32 0.0M
2025-05-13 3,407.52 3,420.66 3,388.95 3,420.28 0.0M
2025-05-10 3,336.44 3,338.57 3,313.77 3,320.89 0.0M
2025-05-09 3,329.11 3,353.25 3,310.21 3,324.16 0.0M
2025-05-08 3,301.84 3,318.32 3,284.08 3,308.23 0.0M
2025-05-07 3,293.16 3,318.27 3,288.00 3,296.39 0.0M
2025-05-06 3,318.07 3,335.68 3,312.88 3,319.22 0.0M
2025-05-03 3,325.85 3,344.38 3,317.45 3,337.40 0.0M
2025-05-02 3,309.11 3,325.59 3,295.59 3,298.18 0.0M
2025-05-01 3,243.05 3,289.15 3,225.38 3,283.06 0.0M
2025-04-30 3,256.34 3,284.03 3,256.11 3,278.30 0.0M
2025-04-29 3,269.12 3,276.22 3,239.34 3,264.40 0.0M
2025-04-26 3,248.75 3,264.77 3,235.20 3,263.78 0.0M
2025-04-25 3,203.20 3,249.45 3,201.56 3,247.15 0.0M
2025-04-24 3,221.45 3,241.33 3,196.90 3,202.30 0.0M
2025-04-23 3,141.89 3,179.33 3,141.70 3,170.65 0.0M
2025-04-22 3,148.40 3,148.40 3,106.39 3,125.63 0.0M
2025-04-18 3,171.84 3,183.93 3,156.76 3,166.50 0.0M
2025-04-17 3,191.73 3,200.21 3,144.89 3,165.73 0.0M
2025-04-16 3,221.98 3,236.60 3,208.35 3,212.55 0.0M
2025-04-15 3,239.93 3,240.41 3,200.13 3,218.98 0.0M
2025-04-12 3,159.71 3,208.39 3,143.78 3,201.88 0.0M
2025-04-11 3,190.84 3,193.27 3,096.99 3,162.56 0.0M
2025-04-10 3,038.16 3,244.65 3,033.16 3,236.36 0.0M
2025-04-09 3,147.42 3,161.14 3,016.84 3,046.65 0.0M
2025-04-08 3,014.94 3,149.87 2,989.34 3,079.15 0.0M
2025-04-05 3,160.30 3,161.22 3,082.57 3,082.71 0.0M
2025-04-04 3,250.58 3,255.21 3,210.92 3,212.64 0.0M
2025-04-03 3,286.59 3,337.62 3,286.25 3,327.08 0.0M
2025-04-02 3,293.32 3,318.69 3,279.94 3,311.06 0.0M
2025-04-01 3,264.41 3,308.22 3,250.81 3,301.21 0.0M
2025-03-29 3,328.59 3,332.63 3,285.09 3,288.39 0.0M
2025-03-28 3,335.86 3,351.03 3,325.80 3,334.98 0.0M
2025-03-27 3,367.11 3,370.72 3,335.08 3,342.26 0.0M
2025-03-26 3,367.95 3,371.13 3,361.38 3,367.63 0.0M
2025-03-25 3,346.80 3,365.81 3,346.35 3,362.43 0.0M
2025-03-22 3,302.73 3,323.17 3,295.38 3,321.94 0.0M
2025-03-21 3,307.76 3,338.55 3,307.58 3,319.10 0.0M
2025-03-20 3,307.54 3,339.62 3,302.34 3,324.04 0.0M
2025-03-19 3,313.34 3,314.74 3,292.36 3,299.24 0.0M
2025-03-18 3,305.73 3,333.85 3,305.73 3,323.46 0.0M
2025-03-15 3,281.13 3,309.82 3,278.96 3,307.31 0.0M
2025-03-14 3,285.17 3,290.25 3,253.14 3,260.45 0.0M
2025-03-13 3,299.99 3,304.81 3,268.25 3,290.16 0.0M
2025-03-12 3,290.33 3,301.86 3,261.10 3,277.71 0.0M
2025-03-11 3,320.72 3,325.02 3,274.65 3,293.58 0.0M
2025-03-08 3,333.76 3,352.85 3,310.99 3,348.75 0.0M
2025-03-07 3,346.17 3,360.27 3,326.10 3,335.68 0.0M
2025-03-06 3,351.35 3,376.57 3,337.43 3,370.89 0.0M
2025-03-05 3,355.42 3,377.43 3,332.06 3,349.39 0.0M
2025-03-04 3,405.12 3,409.16 3,357.80 3,370.62 0.0M
2025-03-01 3,373.31 3,401.08 3,366.16 3,399.75 0.0M
2025-02-28 3,409.20 3,410.63 3,373.11 3,373.11 0.0M
2025-02-27 3,402.71 3,413.93 3,393.70 3,400.35 0.0M
2025-02-26 3,405.89 3,407.76 3,386.30 3,399.76 0.0M
2025-02-25 3,417.79 3,419.70 3,402.72 3,405.83 0.0M
2025-02-22 3,431.32 3,432.02 3,409.31 3,411.16 0.0M
2025-02-21 3,433.59 3,433.65 3,424.93 3,432.32 0.0M
2025-02-20 3,429.81 3,435.65 3,428.92 3,435.50 0.0M
2025-02-19 3,429.64 3,432.14 3,426.52 3,432.11 0.0M
2025-02-15 3,427.15 3,428.26 3,425.06 3,426.84 0.0M
2025-02-14 3,416.41 3,426.09 3,413.76 3,425.67 0.0M
2025-02-13 3,404.23 3,415.81 3,403.46 3,413.79 0.0M
2025-02-12 3,412.05 3,417.71 3,411.54 3,415.88 0.0M
2025-02-11 3,412.73 3,416.09 3,410.31 3,414.88 0.0M
2025-02-08 3,417.16 3,419.41 3,403.17 3,404.85 0.0M
2025-02-07 3,413.11 3,415.37 3,408.03 3,415.27 0.0M
2025-02-06 3,401.98 3,410.32 3,397.71 3,410.30 0.0M
2025-02-05 3,393.86 3,404.78 3,393.12 3,404.05 0.0M
2025-02-04 3,381.16 3,398.84 3,374.32 3,392.20 0.0M
2025-02-01 3,412.98 3,416.25 3,398.84 3,402.23 0.0M
2025-01-31 3,405.77 3,410.66 3,399.77 3,407.23 0.0M
2025-01-30 3,402.99 3,404.74 3,394.82 3,401.04 0.0M
2025-01-29 3,396.43 3,406.07 3,388.76 3,404.80 0.0M
2025-01-28 3,382.41 3,393.79 3,382.41 3,392.84 0.0M
2025-01-25 3,412.00 3,412.73 3,407.31 3,409.62 0.0M
2025-01-24 3,404.67 3,411.12 3,404.67 3,411.05 0.0M
2025-01-23 3,404.89 3,407.91 3,404.80 3,405.61 0.0M
2025-01-22 3,393.87 3,400.23 3,390.49 3,399.61 0.0M
2025-01-18 3,385.62 3,389.51 3,382.75 3,385.97 0.0M
2025-01-17 3,377.58 3,380.05 3,371.65 3,373.31 0.0M
2025-01-16 3,367.87 3,378.03 3,365.78 3,375.49 0.0M
2025-01-15 3,348.24 3,351.60 3,333.31 3,345.27 0.0M
2025-01-14 3,324.17 3,342.83 3,322.91 3,341.88 0.0M
2025-01-11 3,350.31 3,350.54 3,332.14 3,337.96 0.0M
2025-01-09 3,356.14 3,363.35 3,348.22 3,360.76 0.0M
2025-01-08 3,379.62 3,379.86 3,352.43 3,358.25 0.0M
2025-01-07 3,376.50 3,382.57 3,369.82 3,373.93 0.0M
2025-01-04 3,354.25 3,366.59 3,352.02 3,365.37 0.0M
2025-01-03 3,357.72 3,362.04 3,333.96 3,345.93 0.0M
2025-01-01 3,358.25 3,359.84 3,345.00 3,349.26 0.0M