CBOE S

SP0BF10N
🏛️ 미국 →
3,411.18
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
2025-09-29 3,412.65 3,414.48 3,407.83 3,411.18 0.0M
2025-09-26 3,398.38 3,407.15 3,395.23 3,407.00 0.0M
2025-09-25 3,391.90 3,398.23 3,385.88 3,394.72 0.0M
2025-09-24 3,406.26 3,406.45 3,396.11 3,400.17 0.0M
2025-09-22 3,404.43 3,411.54 3,403.50 3,410.95 0.0M
2025-09-19 3,402.99 3,406.28 3,398.37 3,405.28 0.0M
2025-09-18 3,393.72 3,397.20 3,380.32 3,392.64 0.0M
2025-09-17 3,396.63 3,396.63 3,390.88 3,391.78 0.0M
2025-09-16 3,394.70 3,396.10 3,391.73 3,394.73 0.0M
2025-09-13 3,387.62 3,391.40 3,386.36 3,387.65 0.0M
2025-09-12 3,380.60 3,388.66 3,378.87 3,387.75 0.0M
2025-09-11 3,376.18 3,380.46 3,370.30 3,374.61 0.0M
2025-09-10 3,365.51 3,370.91 3,360.84 3,369.36 0.0M
2025-09-09 3,363.43 3,367.80 3,360.82 3,364.28 0.0M
2025-09-07 3,371.07 3,359.06 3,359.06 3,359.06 0.0M
2025-09-06 3,371.07 3,372.34 3,346.91 3,359.06 0.0M
2025-09-05 3,350.88 3,364.01 3,348.30 3,363.81 0.0M
2025-09-04 3,344.93 3,349.29 3,338.11 3,348.35 0.0M
2025-09-03 3,322.17 3,337.36 3,318.64 3,337.26 0.0M
2025-08-30 3,356.34 3,356.93 3,343.73 3,349.46 0.0M
2025-08-29 3,357.81 3,361.79 3,350.13 3,360.00 0.0M
2025-08-28 3,347.04 3,355.26 3,347.04 3,353.48 0.0M
2025-08-27 3,339.43 3,350.42 3,338.46 3,349.90 0.0M
2025-08-26 3,345.41 3,349.52 3,340.84 3,340.96 0.0M
2025-08-23 3,322.95 3,351.54 3,322.95 3,348.53 0.0M
2025-08-22 3,316.50 3,325.11 3,311.60 3,317.78 0.0M
2025-08-21 3,327.38 3,328.29 3,308.41 3,325.29 0.0M
2025-08-20 3,339.65 3,342.64 3,325.98 3,330.05 0.0M
2025-08-19 3,338.27 3,341.28 3,336.08 3,339.84 0.0M
2025-08-16 3,344.88 3,345.29 3,335.85 3,338.02 0.0M
2025-08-15 3,335.98 3,344.16 3,334.90 3,342.55 0.0M
2025-08-14 3,341.74 3,345.18 3,335.69 3,341.93 0.0M
2025-08-13 3,323.43 3,336.14 3,318.14 3,336.13 0.0M
2025-08-12 3,318.90 3,324.27 3,310.81 3,314.14 0.0M
2025-08-09 3,309.55 3,319.43 3,307.67 3,317.93 0.0M
2025-08-08 3,313.20 3,316.67 3,291.25 3,301.69 0.0M
2025-08-07 3,289.30 3,305.25 3,288.33 3,302.53 0.0M
2025-08-06 3,298.30 3,302.34 3,283.62 3,287.21 0.0M
2025-08-05 3,280.76 3,297.38 3,280.76 3,297.15 0.0M
2025-08-02 3,277.04 3,277.47 3,257.05 3,264.86 0.0M
2025-08-01 3,319.57 3,323.45 3,296.06 3,300.12 0.0M
2025-07-31 3,308.99 3,316.06 3,297.41 3,307.64 0.0M
2025-07-30 3,318.98 3,318.98 3,305.65 3,308.07 0.0M
2025-07-29 3,314.68 3,315.09 3,308.27 3,313.02 0.0M
2025-07-26 3,305.05 3,312.62 3,304.19 3,310.73 0.0M
2025-07-25 3,304.64 3,307.53 3,301.45 3,302.37 0.0M
2025-07-24 3,290.85 3,300.67 3,287.59 3,300.53 0.0M
2025-07-23 3,282.20 3,286.84 3,275.05 3,284.54 0.0M
2025-07-22 3,284.60 3,291.96 3,281.78 3,282.81 0.0M
2025-07-19 3,283.20 3,284.24 3,275.38 3,279.40 0.0M
2025-07-18 3,268.02 3,280.91 3,267.74 3,278.81 0.0M
2025-07-17 3,266.16 3,268.69 3,245.65 3,267.10 0.0M
2025-07-16 3,277.94 3,278.13 3,260.14 3,260.28 0.0M
2025-07-15 3,262.50 3,269.43 3,258.44 3,267.82 0.0M
2025-07-12 3,262.04 3,268.00 3,257.02 3,264.22 0.0M
2025-07-11 3,265.79 3,273.58 3,261.59 3,270.63 0.0M
2025-07-10 3,261.92 3,267.03 3,255.03 3,264.55 0.0M
2025-07-09 3,254.37 3,258.26 3,250.30 3,252.98 0.0M
2025-07-08 3,261.70 3,261.80 3,243.04 3,252.61 0.0M
2025-07-04 3,259.23 3,268.28 3,259.21 3,266.66 0.0M
2025-07-03 3,241.18 3,250.69 3,238.71 3,250.51 0.0M
2025-07-02 3,237.99 3,246.08 3,235.11 3,241.82 0.0M
2025-07-01 3,240.19 3,246.42 3,234.33 3,242.44 0.0M
2025-06-28 3,228.65 3,237.45 3,219.87 3,233.46 0.0M
2025-06-27 3,215.51 3,225.96 3,212.84 3,223.78 0.0M
2025-06-26 3,211.82 3,212.72 3,203.34 3,207.68 0.0M
2025-06-25 3,197.81 3,210.13 3,196.09 3,206.53 0.0M
2025-06-24 3,162.11 3,184.49 3,153.71 3,183.00 0.0M
2025-06-21 3,177.47 3,180.85 3,157.54 3,162.40 0.0M
2025-06-19 3,168.48 3,179.78 3,164.85 3,167.12 0.0M
2025-06-18 3,177.34 3,180.59 3,164.10 3,166.47 0.0M
2025-06-17 3,177.82 3,190.05 3,177.82 3,183.95 0.0M
2025-06-14 3,171.16 3,180.75 3,157.75 3,163.06 0.0M
2025-06-13 3,175.26 3,186.67 3,172.90 3,186.48 0.0M
2025-06-12 3,188.35 3,191.62 3,172.07 3,179.26 0.0M
2025-06-11 3,177.43 3,186.17 3,172.83 3,184.81 0.0M
2025-06-10 3,174.76 3,179.50 3,170.35 3,173.21 0.0M
2025-06-07 3,170.35 3,177.76 3,164.80 3,171.52 0.0M
2025-06-06 3,166.96 3,171.34 3,144.58 3,150.35 0.0M
2025-06-05 3,164.68 3,167.67 3,159.44 3,160.73 0.0M
2025-06-04 3,150.85 3,164.36 3,147.12 3,160.90 0.0M
2025-06-03 3,134.80 3,149.45 3,123.14 3,149.05 0.0M
2025-05-31 3,133.01 3,142.90 3,116.00 3,138.97 0.0M
2025-05-30 3,147.45 3,147.47 3,125.80 3,139.07 0.0M
2025-05-29 3,144.75 3,147.68 3,129.00 3,131.27 0.0M
2025-05-28 3,124.79 3,142.41 3,118.96 3,141.52 0.0M
2025-05-24 3,088.01 3,108.37 3,088.01 3,098.83 0.0M
2025-05-23 3,111.12 3,125.12 3,106.97 3,112.00 0.0M
2025-05-22 3,134.27 3,146.49 3,108.82 3,113.20 0.0M
2025-05-21 3,148.88 3,150.26 3,136.15 3,146.57 0.0M
2025-05-20 3,132.31 3,155.24 3,131.41 3,153.85 0.0M
2025-05-17 3,140.41 3,151.67 3,135.44 3,151.57 0.0M
2025-05-16 3,120.58 3,139.75 3,119.60 3,137.27 0.0M
2025-05-15 3,131.93 3,133.77 3,122.33 3,128.11 0.0M
2025-05-14 3,114.29 3,134.21 3,113.92 3,126.91 0.0M
2025-05-13 3,103.02 3,112.76 3,092.27 3,112.64 0.0M
2025-05-10 3,055.65 3,057.18 3,041.06 3,046.23 0.0M
2025-05-09 3,048.75 3,066.06 3,036.18 3,047.03 0.0M
2025-05-08 3,027.24 3,041.23 3,014.61 3,033.57 0.0M
2025-05-07 3,021.04 3,039.29 3,017.05 3,023.24 0.0M
2025-05-06 3,038.26 3,051.76 3,034.49 3,040.09 0.0M
2025-05-03 3,041.87 3,056.72 3,035.89 3,051.63 0.0M
2025-05-02 3,028.49 3,040.40 3,019.29 3,020.30 0.0M
2025-05-01 2,977.79 3,013.43 2,961.41 3,008.75 0.0M
2025-04-30 2,990.17 3,011.59 2,990.07 3,006.62 0.0M
2025-04-29 3,001.14 3,006.36 2,975.56 2,996.61 0.0M
2025-04-26 2,982.08 2,996.96 2,971.22 2,995.81 0.0M
2025-04-25 2,943.78 2,982.54 2,942.04 2,981.12 0.0M
2025-04-24 2,958.35 2,975.02 2,935.11 2,941.18 0.0M
2025-04-23 2,882.59 2,918.19 2,882.59 2,910.76 0.0M
2025-04-22 2,889.34 2,889.34 2,841.30 2,862.03 0.0M
2025-04-18 2,909.65 2,922.83 2,895.91 2,907.09 0.0M
2025-04-17 2,924.62 2,935.28 2,881.16 2,901.60 0.0M
2025-04-16 2,950.83 2,964.46 2,941.91 2,945.13 0.0M
2025-04-15 2,963.21 2,965.17 2,927.33 2,947.24 0.0M
2025-04-12 2,887.20 2,933.15 2,872.92 2,925.99 0.0M
2025-04-11 2,920.13 2,923.84 2,830.31 2,891.80 0.0M
2025-04-10 2,777.03 2,973.59 2,769.67 2,964.44 0.0M
2025-04-09 2,886.56 2,898.55 2,755.07 2,787.72 0.0M
2025-04-08 2,755.66 2,888.94 2,728.27 2,818.67 0.0M
2025-04-05 2,894.73 2,896.01 2,822.04 2,822.35 0.0M
2025-04-04 2,977.92 2,981.32 2,943.49 2,944.87 0.0M
2025-04-03 3,010.02 3,054.39 3,009.74 3,044.27 0.0M
2025-04-02 3,016.65 3,037.95 3,004.44 3,031.19 0.0M
2025-04-01 2,991.33 3,029.34 2,979.71 3,022.83 0.0M
2025-03-29 3,047.38 3,050.56 3,009.87 3,012.35 0.0M
2025-03-28 3,053.73 3,066.52 3,044.95 3,052.89 0.0M
2025-03-27 3,081.29 3,084.40 3,052.63 3,059.04 0.0M
2025-03-26 3,082.93 3,085.62 3,076.19 3,081.89 0.0M
2025-03-25 3,064.84 3,081.03 3,064.48 3,078.07 0.0M
2025-03-22 3,026.96 3,044.33 3,020.67 3,043.54 0.0M
2025-03-21 3,030.82 3,058.11 3,030.52 3,040.90 0.0M
2025-03-20 3,032.02 3,059.71 3,027.48 3,045.19 0.0M
2025-03-19 3,036.04 3,037.38 3,017.99 3,024.68 0.0M
2025-03-18 3,029.65 3,054.93 3,029.65 3,045.10 0.0M
2025-03-15 3,007.58 3,033.17 3,005.53 3,030.71 0.0M
2025-03-14 3,010.17 3,015.66 2,981.48 2,988.90 0.0M
2025-03-13 3,023.67 3,028.84 2,994.21 3,014.65 0.0M
2025-03-12 3,013.40 3,025.23 2,986.25 3,002.62 0.0M
2025-03-11 3,042.97 3,047.44 2,998.08 3,016.90 0.0M
2025-03-08 3,055.42 3,075.69 3,033.82 3,071.09 0.0M
2025-03-07 3,068.56 3,084.09 3,048.60 3,059.14 0.0M
2025-03-06 3,074.74 3,101.32 3,060.24 3,095.10 0.0M
2025-03-05 3,078.76 3,102.85 3,053.91 3,072.89 0.0M
2025-03-04 3,135.75 3,140.99 3,081.70 3,096.08 0.0M
2025-03-01 3,099.46 3,131.94 3,091.40 3,129.82 0.0M
2025-02-28 3,141.24 3,143.59 3,099.47 3,099.73 0.0M
2025-02-27 3,134.07 3,147.57 3,122.42 3,131.04 0.0M
2025-02-26 3,138.33 3,140.62 3,113.80 3,130.47 0.0M
2025-02-25 3,153.95 3,156.50 3,134.75 3,137.95 0.0M
2025-02-22 3,175.67 3,176.64 3,143.84 3,146.45 0.0M
2025-02-21 3,180.44 3,180.44 3,166.53 3,177.43 0.0M
2025-02-20 3,175.87 3,184.97 3,174.32 3,183.99 0.0M
2025-02-19 3,177.37 3,179.81 3,170.99 3,179.73 0.0M
2025-02-15 3,176.26 3,177.92 3,172.23 3,174.19 0.0M
2025-02-14 3,160.45 3,174.54 3,156.45 3,173.96 0.0M
2025-02-13 3,142.58 3,160.16 3,141.53 3,156.69 0.0M
2025-02-12 3,154.72 3,162.91 3,153.91 3,160.24 0.0M
2025-02-11 3,156.75 3,161.86 3,153.39 3,159.41 0.0M
2025-02-08 3,165.11 3,168.56 3,144.91 3,147.25 0.0M
2025-02-07 3,160.36 3,162.75 3,151.74 3,162.33 0.0M
2025-02-06 3,145.22 3,156.33 3,138.83 3,156.09 0.0M
2025-02-05 3,135.31 3,149.85 3,134.25 3,148.50 0.0M
2025-02-04 3,117.96 3,143.11 3,111.11 3,134.46 0.0M
2025-02-01 3,163.97 3,169.79 3,143.94 3,147.70 0.0M
2025-01-31 3,152.86 3,160.85 3,143.38 3,155.43 0.0M
2025-01-30 3,150.91 3,152.95 3,139.03 3,146.82 0.0M
2025-01-29 3,142.31 3,156.13 3,132.14 3,153.83 0.0M
2025-01-28 3,124.69 3,138.73 3,124.69 3,138.24 0.0M
2025-01-25 3,167.66 3,169.44 3,159.34 3,162.73 0.0M
2025-01-24 3,155.04 3,166.89 3,155.04 3,166.72 0.0M
2025-01-23 3,155.87 3,161.67 3,155.43 3,157.26 0.0M
2025-01-22 3,140.51 3,148.58 3,135.40 3,147.89 0.0M
2025-01-18 3,130.53 3,136.36 3,126.49 3,131.05 0.0M
2025-01-17 3,120.06 3,122.34 3,111.29 3,112.98 0.0M
2025-01-16 3,109.11 3,120.33 3,105.77 3,117.17 0.0M
2025-01-15 3,087.87 3,091.82 3,069.57 3,083.58 0.0M
2025-01-14 3,059.51 3,081.46 3,058.23 3,080.61 0.0M
2025-01-11 3,090.92 3,091.72 3,069.11 3,075.71 0.0M
2025-01-09 3,100.24 3,108.04 3,089.78 3,103.98 0.0M
2025-01-08 3,130.13 3,130.70 3,095.57 3,102.54 0.0M
2025-01-07 3,127.71 3,136.13 3,117.70 3,122.86 0.0M
2025-01-04 3,098.70 3,114.51 3,095.09 3,112.71 0.0M
2025-01-03 3,102.96 3,109.11 3,074.61 3,088.10 0.0M
2025-01-01 3,105.08 3,106.94 3,087.80 3,092.96 0.0M