CBOE S

SPBNQ
🏛️ 미국 →
3,692.29
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 3,691.03 3,694.03 3,690.36 3,692.29 0.0M
2025-09-25 3,689.39 3,691.58 3,686.99 3,690.08 0.0M
2025-09-24 3,690.06 3,690.81 3,688.40 3,689.99 0.0M
2025-09-22 3,687.81 3,690.02 3,687.30 3,689.15 0.0M
2025-09-20 3,685.93 3,686.16 3,684.55 3,685.44 0.0M
2025-09-19 3,685.93 3,687.81 3,683.51 3,687.72 0.0M
2025-09-18 3,678.02 3,681.57 3,672.58 3,679.28 0.0M
2025-09-17 3,678.90 3,680.03 3,676.51 3,677.55 0.0M
2025-09-16 3,677.56 3,678.73 3,676.70 3,677.37 0.0M
2025-09-13 3,673.64 3,675.92 3,673.12 3,674.78 0.0M
2025-09-12 3,669.15 3,673.91 3,667.89 3,673.77 0.0M
2025-09-11 3,666.82 3,669.00 3,662.76 3,665.45 0.0M
2025-09-10 3,659.04 3,662.75 3,655.55 3,661.90 0.0M
2025-09-09 3,656.07 3,660.12 3,655.61 3,657.20 0.0M
2025-09-07 3,659.48 3,652.37 3,652.37 3,652.37 0.0M
2025-09-06 3,659.48 3,660.26 3,642.25 3,652.37 0.0M
2025-09-05 3,643.98 3,654.13 3,642.19 3,653.99 0.0M
2025-09-04 3,639.07 3,642.41 3,633.91 3,641.92 0.0M
2025-09-03 3,620.90 3,633.01 3,616.41 3,633.01 0.0M
2025-08-30 3,646.25 3,647.24 3,636.54 3,639.61 0.0M
2025-08-29 3,646.87 3,649.64 3,641.62 3,648.00 0.0M
2025-08-28 3,639.21 3,644.63 3,638.72 3,643.95 0.0M
2025-08-27 3,633.67 3,640.72 3,632.04 3,640.09 0.0M
2025-08-26 3,636.58 3,640.29 3,633.96 3,634.37 0.0M
2025-08-23 3,617.20 3,639.02 3,617.20 3,637.88 0.0M
2025-08-22 3,612.54 3,619.18 3,607.51 3,612.84 0.0M
2025-08-21 3,621.19 3,621.90 3,605.36 3,620.18 0.0M
2025-08-20 3,629.94 3,632.01 3,620.01 3,622.16 0.0M
2025-08-19 3,628.09 3,630.54 3,626.91 3,629.77 0.0M
2025-08-16 3,631.86 3,631.86 3,625.60 3,626.69 0.0M
2025-08-15 3,624.79 3,631.01 3,623.83 3,630.35 0.0M
2025-08-14 3,628.22 3,630.26 3,624.74 3,629.01 0.0M
2025-08-13 3,615.09 3,624.48 3,610.62 3,624.45 0.0M
2025-08-12 3,611.18 3,614.51 3,604.27 3,605.84 0.0M
2025-08-10 3,602.31 3,608.81 3,608.81 3,608.81 0.0M
2025-08-09 3,602.31 3,610.56 3,600.78 3,608.81 0.0M
2025-08-08 3,604.39 3,607.27 3,586.94 3,594.86 0.0M
2025-08-07 3,584.70 3,598.28 3,583.83 3,596.66 0.0M
2025-08-06 3,592.43 3,595.72 3,579.45 3,583.07 0.0M
2025-08-05 3,576.78 3,591.45 3,575.81 3,591.44 0.0M
2025-08-02 3,572.48 3,573.25 3,553.24 3,562.10 0.0M
2025-08-01 3,606.90 3,608.89 3,587.23 3,590.07 0.0M
2025-07-31 3,597.91 3,603.51 3,588.14 3,594.82 0.0M
2025-07-30 3,605.85 3,605.85 3,595.33 3,596.32 0.0M
2025-07-29 3,601.76 3,602.27 3,597.43 3,601.08 0.0M
2025-07-26 3,593.40 3,599.36 3,593.09 3,597.27 0.0M
2025-07-25 3,592.92 3,595.61 3,590.29 3,590.60 0.0M
2025-07-24 3,581.35 3,589.15 3,578.91 3,588.91 0.0M
2025-07-23 3,573.81 3,577.76 3,567.72 3,576.25 0.0M
2025-07-22 3,575.26 3,581.46 3,573.43 3,573.43 0.0M
2025-07-19 3,572.82 3,574.06 3,566.81 3,570.40 0.0M
2025-07-18 3,559.72 3,570.86 3,559.72 3,568.24 0.0M
2025-07-17 3,558.71 3,560.87 3,539.92 3,559.76 0.0M
2025-07-16 3,567.72 3,568.09 3,553.32 3,553.90 0.0M
2025-07-15 3,555.01 3,560.45 3,551.11 3,559.44 0.0M
2025-07-14 3,553.83 3,556.98 3,556.98 3,556.98 0.0M
2025-07-12 3,553.83 3,559.05 3,549.41 3,556.98 0.0M
2025-07-11 3,556.27 3,563.30 3,553.30 3,561.13 0.0M
2025-07-10 3,552.30 3,556.79 3,546.80 3,556.17 0.0M
2025-07-09 3,545.50 3,549.20 3,542.27 3,544.51 0.0M
2025-07-08 3,551.63 3,551.63 3,535.17 3,543.56 0.0M
2025-07-04 3,548.74 3,555.78 3,548.74 3,555.06 0.0M
2025-07-03 3,533.04 3,542.39 3,531.10 3,542.24 0.0M
2025-07-02 3,530.51 3,537.39 3,527.66 3,533.64 0.0M
2025-07-01 3,549.30 3,550.34 3,542.26 3,542.26 0.0M
2025-06-28 3,547.60 3,549.62 3,547.47 3,549.43 0.0M
2025-06-27 3,547.42 3,548.79 3,544.65 3,545.29 0.0M
2025-06-26 3,545.61 3,547.61 3,545.47 3,545.47 0.0M
2025-06-25 3,544.77 3,546.69 3,543.76 3,544.98 0.0M
2025-06-24 3,534.87 3,541.91 3,530.05 3,541.54 0.0M
2025-06-21 3,535.32 3,536.31 3,527.59 3,531.99 0.0M
2025-06-19 3,526.81 3,532.21 3,525.17 3,529.18 0.0M
2025-06-18 3,530.41 3,531.98 3,522.34 3,524.90 0.0M
2025-06-17 3,529.95 3,533.82 3,529.66 3,532.57 0.0M
2025-06-14 3,523.44 3,527.79 3,517.03 3,520.07 0.0M
2025-06-13 3,526.88 3,530.97 3,525.59 3,529.28 0.0M
2025-06-12 3,531.57 3,532.20 3,525.25 3,526.88 0.0M
2025-06-11 3,526.68 3,529.71 3,524.25 3,528.81 0.0M
2025-06-10 3,523.31 3,526.84 3,521.96 3,526.37 0.0M
2025-06-07 3,518.80 3,522.95 3,517.20 3,521.81 0.0M
2025-06-06 3,516.02 3,519.17 3,506.04 3,509.41 0.0M
2025-06-05 3,513.86 3,515.27 3,511.27 3,513.00 0.0M
2025-06-04 3,506.73 3,512.92 3,504.11 3,511.45 0.0M
2025-06-03 3,497.06 3,504.69 3,489.21 3,503.73 0.0M
2025-05-31 3,492.81 3,499.47 3,483.06 3,499.47 0.0M
2025-05-30 3,499.79 3,499.79 3,487.78 3,496.44 0.0M
2025-05-29 3,497.97 3,499.99 3,488.86 3,490.62 0.0M
2025-05-28 3,484.92 3,496.89 3,480.83 3,496.88 0.0M
2025-05-24 3,455.43 3,471.91 3,455.43 3,464.80 0.0M
2025-05-23 3,473.26 3,483.27 3,470.54 3,476.54 0.0M
2025-05-22 3,485.30 3,492.91 3,471.30 3,474.67 0.0M
2025-05-21 3,492.85 3,494.64 3,486.74 3,492.30 0.0M
2025-05-20 3,483.72 3,495.21 3,482.30 3,494.50 0.0M
2025-05-17 3,488.62 3,493.93 3,485.60 3,493.71 0.0M
2025-05-16 3,477.41 3,487.16 3,476.11 3,487.07 0.0M
2025-05-15 3,483.18 3,484.20 3,476.66 3,482.59 0.0M
2025-05-14 3,473.38 3,484.33 3,472.81 3,481.23 0.0M
2025-05-13 3,462.43 3,471.70 3,455.85 3,471.38 0.0M
2025-05-10 3,427.75 3,429.09 3,415.98 3,421.60 0.0M
2025-05-09 3,422.12 3,434.74 3,412.34 3,421.13 0.0M
2025-05-08 3,405.37 3,418.32 3,394.83 3,411.58 0.0M
2025-05-07 3,399.13 3,415.05 3,396.31 3,404.02 0.0M
2025-05-06 3,413.52 3,423.67 3,409.81 3,414.70 0.0M
2025-05-03 3,415.82 3,426.12 3,410.52 3,423.70 0.0M
2025-05-02 3,405.00 3,413.64 3,398.81 3,400.63 0.0M
2025-05-01 3,360.76 3,392.66 3,343.61 3,391.72 0.0M
2025-04-30 3,368.03 3,388.93 3,368.03 3,386.56 0.0M
2025-04-29 3,375.42 3,381.22 3,354.25 3,374.74 0.0M
2025-04-26 3,356.61 3,372.62 3,347.07 3,372.30 0.0M
2025-04-25 3,321.93 3,357.62 3,320.37 3,356.69 0.0M
2025-04-24 3,332.80 3,349.18 3,312.29 3,322.17 0.0M
2025-04-23 3,262.31 3,296.95 3,262.19 3,290.11 0.0M
2025-04-22 3,267.68 3,268.52 3,221.81 3,243.06 0.0M
2025-04-18 3,288.16 3,299.66 3,272.92 3,284.90 0.0M
2025-04-17 3,303.65 3,312.78 3,259.73 3,279.23 0.0M
2025-04-16 3,326.36 3,339.08 3,318.50 3,321.95 0.0M
2025-04-15 3,334.02 3,337.24 3,300.94 3,323.44 0.0M
2025-04-12 3,256.38 3,300.75 3,241.57 3,298.22 0.0M
2025-04-11 3,293.83 3,295.60 3,198.45 3,260.19 0.0M
2025-04-10 3,142.48 3,340.87 3,137.03 3,333.29 0.0M
2025-04-09 3,257.49 3,269.60 3,121.70 3,152.00 0.0M
2025-04-08 3,124.48 3,259.33 3,096.25 3,186.97 0.0M
2025-04-05 3,268.35 3,271.25 3,192.07 3,192.52 0.0M
2025-04-04 3,349.51 3,354.41 3,314.80 3,317.20 0.0M
2025-04-03 3,376.13 3,408.67 3,375.48 3,403.65 0.0M
2025-04-02 3,381.16 3,396.56 3,371.07 3,392.97 0.0M
2025-04-01 3,401.85 3,402.78 3,392.44 3,392.44 0.0M
2025-03-29 3,414.57 3,416.90 3,399.73 3,401.03 0.0M
2025-03-28 3,422.99 3,433.37 3,273.65 3,420.47 0.0M
2025-03-27 3,452.12 3,455.88 3,424.24 3,428.30 0.0M
2025-03-26 3,456.58 3,459.67 3,447.36 3,453.55 0.0M
2025-03-25 3,441.60 3,455.58 3,440.42 3,454.10 0.0M
2025-03-22 3,416.08 3,424.34 3,411.99 3,423.55 0.0M
2025-03-21 3,420.92 3,440.01 3,420.67 3,425.18 0.0M
2025-03-20 3,423.29 3,442.37 3,420.64 3,430.14 0.0M
2025-03-19 3,427.29 3,427.81 3,416.21 3,418.77 0.0M
2025-03-18 3,425.37 3,443.53 3,424.89 3,433.51 0.0M
2025-03-15 3,411.62 3,428.37 3,409.69 3,427.65 0.0M
2025-03-14 3,415.78 3,419.54 3,397.04 3,399.99 0.0M
2025-03-13 3,429.65 3,433.66 3,407.16 3,420.15 0.0M
2025-03-12 3,423.25 3,432.40 3,401.34 3,414.13 0.0M
2025-03-11 3,451.85 3,455.22 3,411.81 3,425.66 0.0M
2025-03-08 3,463.57 3,481.97 3,442.78 3,477.99 0.0M
2025-03-07 3,477.13 3,493.14 3,458.91 3,467.77 0.0M
2025-03-06 3,481.42 3,511.08 3,468.82 3,504.81 0.0M
2025-03-05 3,488.50 3,511.42 3,464.10 3,480.30 0.0M
2025-03-04 3,548.69 3,553.98 3,492.49 3,505.20 0.0M
2025-03-01 3,508.18 3,543.39 3,501.01 3,542.83 0.0M
2025-02-28 3,552.76 3,554.55 3,506.98 3,507.47 0.0M
2025-02-27 3,546.38 3,559.50 3,533.92 3,541.50 0.0M
2025-02-26 3,550.85 3,552.66 3,525.41 3,541.26 0.0M
2025-02-25 3,566.07 3,568.57 3,548.19 3,549.69 0.0M
2025-02-22 3,584.96 3,585.87 3,556.61 3,558.46 0.0M
2025-02-21 3,587.97 3,588.54 3,576.45 3,585.78 0.0M
2025-02-20 3,583.33 3,590.61 3,582.11 3,590.21 0.0M
2025-02-19 3,583.08 3,586.25 3,578.87 3,586.23 0.0M
2025-02-15 3,580.31 3,582.10 3,578.00 3,581.03 0.0M
2025-02-14 3,566.51 3,579.70 3,562.64 3,579.35 0.0M
2025-02-13 3,550.98 3,565.64 3,549.51 3,563.47 0.0M
2025-02-12 3,561.38 3,568.48 3,560.41 3,565.94 0.0M
2025-02-11 3,562.01 3,566.69 3,559.28 3,565.53 0.0M
2025-02-08 3,567.73 3,570.70 3,550.77 3,552.01 0.0M
2025-02-07 3,562.59 3,566.19 3,556.72 3,566.19 0.0M
2025-02-06 3,549.91 3,559.81 3,544.45 3,559.11 0.0M
2025-02-05 3,539.08 3,552.73 3,539.08 3,552.06 0.0M
2025-02-04 3,525.32 3,546.09 3,517.51 3,538.28 0.0M
2025-02-01 3,563.39 3,567.17 3,546.21 3,549.90 0.0M
2025-01-31 3,554.18 3,560.12 3,546.61 3,557.52 0.0M
2025-01-30 3,552.87 3,553.63 3,541.56 3,548.79 0.0M
2025-01-29 3,544.18 3,555.99 3,535.42 3,555.23 0.0M
2025-01-28 3,529.53 3,541.75 3,529.53 3,538.22 0.0M
2025-01-25 3,563.21 3,564.70 3,557.52 3,560.94 0.0M
2025-01-24 3,554.33 3,562.68 3,553.79 3,562.67 0.0M
2025-01-23 3,553.83 3,558.00 3,553.73 3,556.37 0.0M
2025-01-22 3,541.11 3,548.27 3,536.24 3,548.12 0.0M
2025-01-18 3,531.16 3,536.15 3,527.87 3,531.76 0.0M
2025-01-17 3,521.10 3,523.41 3,513.68 3,516.76 0.0M
2025-01-16 3,509.78 3,521.34 3,507.86 3,519.41 0.0M
2025-01-15 3,489.69 3,493.40 3,472.13 3,484.25 0.0M
2025-01-14 3,462.21 3,482.71 3,461.36 3,482.00 0.0M
2025-01-11 3,491.52 3,493.85 3,471.99 3,477.32 0.0M
2025-01-09 3,500.12 3,507.26 3,491.37 3,505.87 0.0M
2025-01-08 3,526.48 3,527.16 3,495.72 3,500.86 0.0M
2025-01-07 3,520.91 3,530.02 3,515.71 3,519.77 0.0M
2025-01-04 3,497.20 3,510.98 3,493.66 3,509.99 0.0M
2025-01-03 3,500.57 3,506.53 3,475.83 3,487.92 0.0M
2025-01-01 3,526.98 3,530.55 3,494.73 3,497.14 0.0M