CBOE S

SP0BF10O
🏛️ 미국 →
3,547.16
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 2,759.89 2,759.89 2,759.89 2,759.89 0.0M
2021-12-30 2,761.71 2,761.71 2,761.71 2,761.71 0.0M
2021-12-29 2,760.23 2,760.23 2,760.23 2,760.23 0.0M
2021-12-28 2,758.35 2,758.35 2,758.35 2,758.35 0.0M
2021-12-24 2,742.67 2,742.67 2,742.67 2,742.67 0.0M
2021-12-23 2,735.59 2,735.59 2,735.59 2,735.59 0.0M
2021-12-22 2,720.14 2,720.14 2,720.14 2,720.14 0.0M
2021-12-21 2,701.31 2,701.31 2,701.31 2,701.31 0.0M
2021-12-18 2,711.86 2,711.86 2,711.86 2,711.86 0.0M
2021-12-17 2,725.90 2,725.90 2,725.90 2,725.90 0.0M
2021-12-16 2,736.71 2,736.71 2,736.71 2,736.71 0.0M
2021-12-15 2,713.53 2,713.53 2,713.53 2,713.53 0.0M
2021-12-14 2,724.69 2,724.69 2,724.69 2,724.69 0.0M
2021-12-11 2,736.53 2,736.53 2,736.53 2,736.53 0.0M
2021-12-10 2,722.89 2,722.89 2,722.89 2,722.89 0.0M
2021-12-09 2,732.52 2,732.52 2,732.52 2,732.52 0.0M
2021-12-08 2,728.87 2,728.87 2,728.87 2,728.87 0.0M
2021-12-07 2,695.67 2,695.67 2,695.67 2,695.67 0.0M
2021-12-04 2,672.88 2,672.88 2,672.88 2,672.88 0.0M
2021-12-03 2,688.44 2,688.44 2,688.44 2,688.44 0.0M
2021-12-02 2,671.35 2,671.35 2,671.35 2,671.35 0.0M
2021-12-01 2,694.14 2,694.14 2,694.14 2,694.14 0.0M
2021-11-30 2,716.83 2,716.83 2,716.83 2,716.83 0.0M
2021-11-27 2,688.98 2,688.98 2,688.98 2,688.98 0.0M
2021-11-25 2,732.47 2,732.47 2,732.47 2,732.47 0.0M
2021-11-24 2,725.84 2,725.84 2,725.84 2,725.84 0.0M
2021-11-23 2,726.54 2,726.54 2,726.54 2,726.54 0.0M
2021-11-20 2,730.34 2,730.34 2,730.34 2,730.34 0.0M
2021-11-19 2,730.30 2,730.30 2,730.30 2,730.30 0.0M
2021-11-18 2,727.82 2,727.82 2,727.82 2,727.82 0.0M
2021-11-17 2,733.89 2,733.89 2,733.89 2,733.89 0.0M
2021-11-16 2,731.63 2,731.63 2,731.63 2,731.63 0.0M
2021-11-13 2,731.19 2,731.19 2,731.19 2,731.19 0.0M
2021-11-12 2,721.31 2,721.31 2,721.31 2,721.31 0.0M
2021-11-11 2,718.76 2,718.76 2,718.76 2,718.76 0.0M
2021-11-10 2,726.86 2,726.86 2,726.86 2,726.86 0.0M
2021-11-09 2,731.28 2,731.28 2,731.28 2,731.28 0.0M
2021-11-06 2,729.32 2,729.32 2,729.32 2,729.32 0.0M
2021-11-05 2,729.06 2,729.06 2,729.06 2,729.06 0.0M
2021-11-04 2,725.12 2,725.12 2,725.12 2,725.12 0.0M
2021-11-03 2,716.25 2,716.25 2,716.25 2,716.25 0.0M
2021-11-02 2,711.64 2,711.64 2,711.64 2,711.64 0.0M
2021-10-30 2,709.66 2,709.66 2,709.66 2,709.66 0.0M
2021-10-29 2,704.29 2,704.29 2,704.29 2,704.29 0.0M
2021-10-28 2,693.75 2,693.75 2,693.75 2,693.75 0.0M
2021-10-27 2,718.17 2,718.17 2,718.17 2,718.17 0.0M
2021-10-26 2,718.02 2,718.02 2,718.02 2,718.02 0.0M
2021-10-23 2,718.12 2,718.12 2,718.12 2,718.12 0.0M
2021-10-22 2,718.13 2,718.13 2,718.13 2,718.13 0.0M
2021-10-21 2,718.04 2,718.04 2,718.04 2,718.04 0.0M
2021-10-20 2,718.04 2,718.04 2,718.04 2,718.04 0.0M
2021-10-19 2,717.89 2,717.89 2,717.89 2,717.89 0.0M
2021-10-16 2,717.70 2,717.70 2,717.70 2,717.70 0.0M
2021-10-15 2,717.60 2,717.60 2,717.60 2,717.60 0.0M
2021-10-14 2,717.47 2,717.47 2,717.47 2,717.47 0.0M
2021-10-13 2,717.63 2,717.63 2,717.63 2,717.63 0.0M
2021-10-12 2,716.72 2,716.72 2,716.72 2,716.72 0.0M
2021-10-09 2,717.34 2,717.34 2,717.34 2,717.34 0.0M
2021-10-08 2,716.67 2,716.67 2,716.67 2,716.67 0.0M
2021-10-07 2,715.97 2,715.97 2,715.97 2,715.97 0.0M
2021-10-06 2,715.05 2,715.05 2,715.05 2,715.05 0.0M
2021-10-05 2,713.63 2,713.63 2,713.63 2,713.63 0.0M
2021-10-02 2,714.61 2,714.61 2,714.61 2,714.61 0.0M
2021-10-01 2,711.63 2,711.63 2,711.63 2,711.63 0.0M
2021-09-30 2,712.25 2,712.25 2,712.25 2,712.25 0.0M
2021-09-29 2,711.03 2,711.03 2,711.03 2,711.03 0.0M
2021-09-28 2,714.32 2,714.32 2,714.32 2,714.32 0.0M
2021-09-25 2,714.35 2,714.35 2,714.35 2,714.35 0.0M
2021-09-24 2,713.47 2,713.47 2,713.47 2,713.47 0.0M
2021-09-23 2,711.34 2,711.34 2,711.34 2,711.34 0.0M
2021-09-22 2,707.27 2,707.27 2,707.27 2,707.27 0.0M
2021-09-21 2,705.08 2,705.08 2,705.08 2,705.08 0.0M
2021-09-18 2,709.52 2,709.52 2,709.52 2,709.52 0.0M
2021-09-17 2,711.58 2,711.58 2,711.58 2,711.58 0.0M
2021-09-16 2,711.74 2,711.74 2,711.74 2,711.74 0.0M
2021-09-15 2,709.88 2,709.88 2,709.88 2,709.88 0.0M
2021-09-14 2,710.10 2,710.10 2,710.10 2,710.10 0.0M
2021-09-11 2,707.92 2,707.92 2,707.92 2,707.92 0.0M
2021-09-10 2,709.79 2,709.79 2,709.79 2,709.79 0.0M
2021-09-09 2,710.33 2,710.33 2,710.33 2,710.33 0.0M
2021-09-08 2,709.93 2,709.93 2,709.93 2,709.93 0.0M
2021-09-04 2,710.46 2,710.46 2,710.46 2,710.46 0.0M
2021-09-03 2,710.48 2,710.48 2,710.48 2,710.48 0.0M
2021-09-02 2,710.30 2,710.30 2,710.30 2,710.30 0.0M
2021-09-01 2,709.69 2,709.69 2,709.69 2,709.69 0.0M
2021-08-31 2,709.69 2,709.69 2,709.69 2,709.69 0.0M
2021-08-28 2,708.80 2,708.80 2,708.80 2,708.80 0.0M
2021-08-27 2,706.25 2,706.25 2,706.25 2,706.25 0.0M
2021-08-26 2,707.44 2,707.44 2,707.44 2,707.44 0.0M
2021-08-25 2,706.47 2,706.47 2,706.47 2,706.47 0.0M
2021-08-24 2,706.37 2,706.37 2,706.37 2,706.37 0.0M
2021-08-21 2,702.77 2,702.77 2,702.77 2,702.77 0.0M
2021-08-20 2,698.07 2,698.07 2,698.07 2,698.07 0.0M
2021-08-19 2,698.04 2,698.04 2,698.04 2,698.04 0.0M
2021-08-18 2,702.88 2,702.88 2,702.88 2,702.88 0.0M
2021-08-17 2,705.47 2,705.47 2,705.47 2,705.47 0.0M
2021-08-14 2,704.63 2,704.63 2,704.63 2,704.63 0.0M
2021-08-13 2,705.24 2,705.24 2,705.24 2,705.24 0.0M
2021-08-12 2,703.22 2,703.22 2,703.22 2,703.22 0.0M
2021-08-11 2,701.72 2,701.72 2,701.72 2,701.72 0.0M
2021-08-10 2,702.29 2,702.29 2,702.29 2,702.29 0.0M
2021-08-07 2,701.65 2,701.65 2,701.65 2,701.65 0.0M
2021-08-06 2,699.64 2,699.64 2,699.64 2,699.64 0.0M
2021-08-05 2,697.74 2,697.74 2,697.74 2,697.74 0.0M
2021-08-04 2,697.71 2,697.71 2,697.71 2,697.71 0.0M
2021-08-03 2,695.02 2,695.02 2,695.02 2,695.02 0.0M
2021-07-31 2,695.87 2,695.87 2,695.87 2,695.87 0.0M
2021-07-30 2,696.72 2,696.72 2,696.72 2,696.72 0.0M
2021-07-29 2,695.03 2,695.03 2,695.03 2,695.03 0.0M
2021-07-28 2,693.63 2,693.63 2,693.63 2,693.63 0.0M
2021-07-27 2,696.17 2,696.17 2,696.17 2,696.17 0.0M
2021-07-24 2,694.97 2,694.97 2,694.97 2,694.97 0.0M
2021-07-23 2,692.52 2,692.52 2,692.52 2,692.52 0.0M
2021-07-22 2,691.75 2,691.75 2,691.75 2,691.75 0.0M
2021-07-21 2,687.04 2,687.04 2,687.04 2,687.04 0.0M
2021-07-20 2,679.19 2,679.19 2,679.19 2,679.19 0.0M
2021-07-17 2,687.53 2,687.53 2,687.53 2,687.53 0.0M
2021-07-16 2,690.91 2,690.91 2,690.91 2,690.91 0.0M
2021-07-15 2,692.30 2,692.30 2,692.30 2,692.30 0.0M
2021-07-14 2,690.89 2,690.89 2,690.89 2,690.89 0.0M
2021-07-13 2,692.97 2,692.97 2,692.97 2,692.97 0.0M
2021-07-10 2,691.83 2,691.83 2,691.83 2,691.83 0.0M
2021-07-09 2,685.89 2,685.89 2,685.89 2,685.89 0.0M
2021-07-08 2,690.93 2,690.93 2,690.93 2,690.93 0.0M
2021-07-07 2,690.14 2,690.14 2,690.14 2,690.14 0.0M
2021-07-03 2,691.45 2,691.45 2,691.45 2,691.45 0.0M
2021-07-02 2,688.99 2,688.99 2,688.99 2,688.99 0.0M
2021-07-01 2,687.51 2,687.51 2,687.51 2,687.51 0.0M
2021-06-30 2,687.31 2,687.31 2,687.31 2,687.31 0.0M
2021-06-29 2,687.59 2,687.59 2,687.59 2,687.59 0.0M
2021-06-26 2,686.38 2,686.38 2,686.38 2,686.38 0.0M
2021-06-25 2,684.43 2,684.43 2,684.43 2,684.43 0.0M
2021-06-24 2,681.74 2,681.74 2,681.74 2,681.74 0.0M
2021-06-23 2,680.59 2,680.59 2,680.59 2,680.59 0.0M
2021-06-22 2,676.21 2,676.21 2,676.21 2,676.21 0.0M
2021-06-19 2,665.54 2,665.54 2,665.54 2,665.54 0.0M
2021-06-18 2,675.56 2,675.56 2,675.56 2,675.56 0.0M
2021-06-17 2,674.32 2,674.32 2,674.32 2,674.32 0.0M
2021-06-16 2,678.35 2,678.35 2,678.35 2,678.35 0.0M
2021-06-15 2,679.49 2,679.49 2,679.49 2,679.49 0.0M
2021-06-12 2,678.98 2,678.98 2,678.98 2,678.98 0.0M
2021-06-11 2,677.19 2,677.19 2,677.19 2,677.19 0.0M
2021-06-10 2,672.08 2,672.08 2,672.08 2,672.08 0.0M
2021-06-09 2,673.30 2,673.30 2,673.30 2,673.30 0.0M
2021-06-08 2,673.78 2,673.78 2,673.78 2,673.78 0.0M
2021-06-05 2,671.79 2,671.79 2,671.79 2,671.79 0.0M
2021-06-04 2,666.36 2,666.36 2,666.36 2,666.36 0.0M
2021-06-03 2,668.66 2,668.66 2,668.66 2,668.66 0.0M
2021-06-02 2,668.35 2,668.35 2,668.35 2,668.35 0.0M
2021-05-29 2,669.64 2,669.64 2,669.64 2,669.64 0.0M
2021-05-28 2,669.27 2,669.27 2,669.27 2,669.27 0.0M
2021-05-27 2,664.77 2,664.77 2,664.77 2,664.77 0.0M
2021-05-26 2,660.74 2,660.74 2,660.74 2,660.74 0.0M
2021-05-25 2,662.29 2,662.29 2,662.29 2,662.29 0.0M
2021-05-22 2,653.12 2,653.12 2,653.12 2,653.12 0.0M
2021-05-21 2,651.59 2,651.59 2,651.59 2,651.59 0.0M
2021-05-20 2,642.87 2,642.87 2,642.87 2,642.87 0.0M
2021-05-19 2,646.07 2,646.07 2,646.07 2,646.07 0.0M
2021-05-18 2,653.30 2,653.30 2,653.30 2,653.30 0.0M
2021-05-15 2,655.87 2,655.87 2,655.87 2,655.87 0.0M
2021-05-14 2,640.50 2,640.50 2,640.50 2,640.50 0.0M
2021-05-13 2,626.36 2,626.36 2,626.36 2,626.36 0.0M
2021-05-12 2,646.30 2,646.30 2,646.30 2,646.30 0.0M
2021-05-11 2,655.32 2,655.32 2,655.32 2,655.32 0.0M
2021-05-08 2,662.66 2,662.66 2,662.66 2,662.66 0.0M
2021-05-07 2,657.45 2,657.45 2,657.45 2,657.45 0.0M
2021-05-06 2,652.45 2,652.45 2,652.45 2,652.45 0.0M
2021-05-05 2,649.47 2,649.47 2,649.47 2,649.47 0.0M
2021-05-04 2,655.53 2,655.53 2,655.53 2,655.53 0.0M
2021-05-01 2,652.70 2,652.70 2,652.70 2,652.70 0.0M
2021-04-30 2,657.15 2,657.15 2,657.15 2,657.15 0.0M
2021-04-29 2,653.90 2,653.90 2,653.90 2,653.90 0.0M
2021-04-28 2,654.96 2,654.96 2,654.96 2,654.96 0.0M
2021-04-27 2,654.10 2,654.10 2,654.10 2,654.10 0.0M
2021-04-24 2,651.20 2,651.20 2,651.20 2,651.20 0.0M
2021-04-23 2,643.24 2,643.24 2,643.24 2,643.24 0.0M
2021-04-22 2,651.34 2,651.34 2,651.34 2,651.34 0.0M
2021-04-21 2,643.84 2,643.84 2,643.84 2,643.84 0.0M
2021-04-20 2,648.99 2,648.99 2,648.99 2,648.99 0.0M
2021-04-17 2,654.02 2,654.02 2,654.02 2,654.02 0.0M
2021-04-16 2,651.71 2,651.71 2,651.71 2,651.71 0.0M
2021-04-15 2,647.11 2,647.11 2,647.11 2,647.11 0.0M
2021-04-14 2,648.08 2,648.08 2,648.08 2,648.08 0.0M
2021-04-13 2,645.68 2,645.68 2,645.68 2,645.68 0.0M
2021-04-10 2,644.48 2,644.48 2,644.48 2,644.48 0.0M
2021-04-09 2,642.17 2,642.17 2,642.17 2,642.17 0.0M
2021-04-08 2,640.78 2,640.78 2,640.78 2,640.78 0.0M
2021-04-07 2,637.91 2,637.91 2,637.91 2,637.91 0.0M
2021-04-06 2,638.94 2,638.94 2,638.94 2,638.94 0.0M
2021-04-02 2,630.55 2,630.55 2,630.55 2,630.55 0.0M
2021-04-01 2,621.61 2,621.61 2,621.61 2,621.61 0.0M
2021-03-31 2,618.21 2,618.21 2,618.21 2,618.21 0.0M
2021-03-30 2,616.35 2,616.35 2,616.35 2,616.35 0.0M
2021-03-27 2,616.48 2,616.48 2,616.48 2,616.48 0.0M
2021-03-26 2,602.84 2,602.84 2,602.84 2,602.84 0.0M
2021-03-25 2,595.10 2,595.10 2,595.10 2,595.10 0.0M
2021-03-24 2,601.38 2,601.38 2,601.38 2,601.38 0.0M
2021-03-23 2,606.18 2,606.18 2,606.18 2,606.18 0.0M
2021-03-20 2,593.37 2,593.37 2,593.37 2,593.37 0.0M
2021-03-19 2,595.40 2,595.40 2,595.40 2,595.40 0.0M
2021-03-18 2,605.88 2,605.88 2,605.88 2,605.88 0.0M
2021-03-17 2,600.71 2,600.71 2,600.71 2,600.71 0.0M
2021-03-16 2,601.28 2,601.28 2,601.28 2,601.28 0.0M
2021-03-13 2,594.44 2,594.44 2,594.44 2,594.44 0.0M
2021-03-12 2,591.76 2,591.76 2,591.76 2,591.76 0.0M
2021-03-11 2,584.38 2,584.38 2,584.38 2,584.38 0.0M
2021-03-10 2,576.83 2,576.83 2,576.83 2,576.83 0.0M
2021-03-09 2,567.57 2,567.57 2,567.57 2,567.57 0.0M
2021-03-06 2,565.82 2,565.82 2,565.82 2,565.82 0.0M
2021-03-05 2,544.88 2,544.88 2,544.88 2,544.88 0.0M
2021-03-04 2,556.84 2,556.84 2,556.84 2,556.84 0.0M
2021-03-03 2,571.80 2,571.80 2,571.80 2,571.80 0.0M
2021-03-02 2,577.84 2,577.84 2,577.84 2,577.84 0.0M
2021-02-27 2,549.17 2,549.17 2,549.17 2,549.17 0.0M
2021-02-26 2,556.13 2,556.13 2,556.13 2,556.13 0.0M
2021-02-25 2,579.56 2,579.56 2,579.56 2,579.56 0.0M
2021-02-24 2,566.54 2,566.54 2,566.54 2,566.54 0.0M
2021-02-23 2,563.65 2,563.65 2,563.65 2,563.65 0.0M
2021-02-20 2,568.25 2,568.25 2,568.25 2,568.25 0.0M
2021-02-19 2,570.01 2,570.01 2,570.01 2,570.01 0.0M
2021-02-18 2,572.85 2,572.85 2,572.85 2,572.85 0.0M
2021-02-17 2,572.34 2,572.34 2,572.34 2,572.34 0.0M
2021-02-13 2,575.74 2,575.74 2,575.74 2,575.74 0.0M
2021-02-12 2,569.22 2,569.22 2,569.22 2,569.22 0.0M
2021-02-11 2,569.38 2,569.38 2,569.38 2,569.38 0.0M
2021-02-10 2,570.71 2,570.71 2,570.71 2,570.71 0.0M
2021-02-09 2,571.26 2,571.26 2,571.26 2,571.26 0.0M
2021-02-06 2,566.73 2,566.73 2,566.73 2,566.73 0.0M
2021-02-05 2,563.79 2,563.79 2,563.79 2,563.79 0.0M
2021-02-04 2,556.90 2,556.90 2,556.90 2,556.90 0.0M
2021-02-03 2,549.11 2,549.11 2,549.11 2,549.11 0.0M
2021-02-02 2,525.62 2,525.62 2,525.62 2,525.62 0.0M
2021-01-30 2,509.16 2,509.16 2,509.16 2,509.16 0.0M
2021-01-29 2,538.00 2,538.00 2,538.00 2,538.00 0.0M
2021-01-28 2,517.79 2,517.79 2,517.79 2,517.79 0.0M
2021-01-27 2,557.71 2,557.71 2,557.71 2,557.71 0.0M
2021-01-26 2,558.02 2,558.02 2,558.02 2,558.02 0.0M
2021-01-23 2,558.10 2,558.10 2,558.10 2,558.10 0.0M
2021-01-22 2,562.10 2,562.10 2,562.10 2,562.10 0.0M
2021-01-21 2,563.04 2,563.04 2,563.04 2,563.04 0.0M
2021-01-20 2,548.97 2,548.97 2,548.97 2,548.97 0.0M
2021-01-16 2,537.77 2,537.77 2,537.77 2,537.77 0.0M
2021-01-15 2,549.58 2,549.58 2,549.58 2,549.58 0.0M
2021-01-14 2,554.43 2,554.43 2,554.43 2,554.43 0.0M
2021-01-13 2,551.39 2,551.39 2,551.39 2,551.39 0.0M
2021-01-12 2,550.26 2,550.26 2,550.26 2,550.26 0.0M
2021-01-09 2,558.89 2,558.89 2,558.89 2,558.89 0.0M
2021-01-08 2,554.71 2,554.71 2,554.71 2,554.71 0.0M
2021-01-07 2,543.50 2,543.50 2,543.50 2,543.50 0.0M
2021-01-06 2,530.17 2,530.17 2,530.17 2,530.17 0.0M
2021-01-05 2,521.94 2,521.94 2,521.94 2,521.94 0.0M
2021-01-01 2,541.35 2,541.35 2,541.35 2,541.35 0.0M