CBOE S

SPROME04
🏛️ 미국 →
4,609.68
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 4,612.31 4,613.67 4,606.80 4,609.68 0.0M
2025-09-26 4,597.86 4,606.90 4,595.49 4,606.65 0.0M
2025-09-25 4,591.91 4,597.88 4,586.67 4,595.49 0.0M
2025-09-24 4,604.57 4,604.58 4,594.07 4,598.94 0.0M
2025-09-22 4,605.37 4,610.61 4,604.38 4,610.21 0.0M
2025-09-19 4,604.70 4,606.82 4,599.79 4,606.21 0.0M
2025-09-18 4,596.27 4,600.71 4,585.19 4,596.09 0.0M
2025-09-17 4,598.59 4,599.07 4,593.79 4,594.38 0.0M
2025-09-16 4,598.13 4,599.43 4,595.14 4,597.33 0.0M
2025-09-13 4,592.53 4,594.76 4,590.87 4,591.62 0.0M
2025-09-12 4,586.46 4,593.60 4,586.14 4,592.86 0.0M
2025-09-11 4,583.19 4,587.00 4,578.01 4,581.44 0.0M
2025-09-10 4,575.38 4,578.58 4,570.86 4,577.37 0.0M
2025-09-09 4,572.17 4,576.95 4,571.44 4,574.27 0.0M
2025-09-07 4,575.53 4,568.05 4,568.05 4,568.05 0.0M
2025-09-06 4,575.53 4,579.50 4,557.41 4,568.05 0.0M
2025-09-05 4,558.22 4,570.26 4,556.79 4,570.04 0.0M
2025-09-04 4,551.91 4,556.34 4,548.02 4,556.18 0.0M
2025-09-03 4,531.00 4,545.82 4,529.30 4,545.40 0.0M
2025-08-30 4,561.25 4,562.00 4,550.85 4,554.85 0.0M
2025-08-29 4,562.05 4,565.24 4,555.88 4,564.38 0.0M
2025-08-28 4,552.48 4,559.66 4,552.48 4,558.24 0.0M
2025-08-27 4,546.12 4,555.25 4,546.12 4,554.86 0.0M
2025-08-26 4,552.55 4,555.44 4,547.44 4,547.72 0.0M
2025-08-23 4,529.56 4,556.81 4,529.56 4,554.25 0.0M
2025-08-22 4,525.05 4,531.27 4,519.48 4,524.96 0.0M
2025-08-21 4,534.97 4,535.28 4,518.34 4,532.66 0.0M
2025-08-20 4,545.33 4,548.22 4,533.76 4,537.04 0.0M
2025-08-19 4,541.92 4,546.40 4,541.11 4,545.49 0.0M
2025-08-16 4,548.19 4,548.48 4,540.66 4,541.04 0.0M
2025-08-15 4,541.20 4,547.22 4,539.30 4,546.20 0.0M
2025-08-14 4,546.83 4,549.63 4,541.56 4,546.35 0.0M
2025-08-13 4,530.62 4,542.00 4,527.90 4,541.96 0.0M
2025-08-12 4,526.42 4,531.26 4,519.56 4,522.50 0.0M
2025-08-09 4,518.43 4,526.28 4,517.06 4,524.32 0.0M
2025-08-08 4,521.71 4,524.36 4,502.14 4,511.06 0.0M
2025-08-07 4,499.99 4,514.36 4,498.73 4,512.21 0.0M
2025-08-06 4,507.39 4,510.33 4,493.70 4,497.81 0.0M
2025-08-05 4,490.87 4,506.12 4,490.87 4,505.75 0.0M
2025-08-02 4,478.44 4,483.68 4,464.47 4,473.52 0.0M
2025-08-01 4,519.60 4,522.86 4,499.25 4,502.87 0.0M
2025-07-31 4,512.01 4,517.76 4,500.09 4,507.76 0.0M
2025-07-30 4,520.70 4,521.27 4,509.74 4,511.09 0.0M
2025-07-29 4,516.21 4,516.94 4,511.89 4,515.32 0.0M
2025-07-26 4,506.46 4,513.22 4,506.23 4,511.98 0.0M
2025-07-25 4,505.54 4,514.04 4,502.77 4,504.06 0.0M
2025-07-24 4,491.93 4,501.34 4,489.43 4,500.67 0.0M
2025-07-23 4,483.61 4,488.54 4,477.97 4,486.40 0.0M
2025-07-22 4,485.42 4,494.09 4,483.82 4,484.29 0.0M
2025-07-19 4,483.53 4,484.71 4,476.84 4,480.01 0.0M
2025-07-18 4,469.93 4,481.44 4,469.93 4,479.43 0.0M
2025-07-17 4,468.85 4,470.98 4,449.04 4,469.45 0.0M
2025-07-16 4,479.45 4,479.82 4,463.46 4,463.89 0.0M
2025-07-15 4,465.88 4,472.51 4,462.59 4,470.10 0.0M
2025-07-12 4,465.03 4,470.43 4,460.11 4,467.55 0.0M
2025-07-11 4,469.16 4,475.98 4,465.10 4,473.76 0.0M
2025-07-10 4,464.17 4,469.08 4,458.65 4,467.21 0.0M
2025-07-09 4,455.24 4,460.00 4,452.51 4,454.70 0.0M
2025-07-08 4,462.40 4,462.40 4,444.02 4,452.60 0.0M
2025-07-04 4,463.20 4,467.64 4,460.03 4,466.08 0.0M
2025-07-03 4,445.28 4,454.26 4,443.46 4,454.06 0.0M
2025-07-02 4,442.72 4,449.64 4,439.36 4,445.95 0.0M
2025-07-01 4,443.63 4,451.04 4,439.49 4,447.78 0.0M
2025-06-28 4,433.72 4,442.31 4,425.49 4,437.73 0.0M
2025-06-27 4,420.84 4,431.44 4,419.26 4,429.55 0.0M
2025-06-26 4,417.56 4,417.90 4,409.22 4,413.41 0.0M
2025-06-25 4,400.15 4,415.25 4,399.67 4,412.16 0.0M
2025-06-24 4,359.29 4,385.27 4,352.84 4,383.93 0.0M
2025-06-21 4,375.98 4,377.48 4,352.21 4,358.30 0.0M
2025-06-19 4,362.25 4,375.22 4,359.18 4,363.04 0.0M
2025-06-18 4,371.59 4,375.78 4,357.58 4,360.09 0.0M
2025-06-17 4,371.29 4,384.74 4,371.29 4,378.93 0.0M
2025-06-14 4,368.42 4,374.40 4,347.48 4,353.02 0.0M
2025-06-13 4,369.02 4,386.22 4,367.73 4,385.13 0.0M
2025-06-12 4,382.66 4,386.28 4,367.99 4,374.33 0.0M
2025-06-11 4,370.54 4,379.86 4,366.03 4,379.09 0.0M
2025-06-10 4,367.22 4,372.85 4,363.31 4,365.98 0.0M
2025-06-07 4,363.93 4,369.15 4,356.69 4,363.52 0.0M
2025-06-06 4,358.34 4,363.17 4,333.62 4,340.56 0.0M
2025-06-05 4,354.39 4,359.38 4,350.00 4,351.63 0.0M
2025-06-04 4,338.83 4,354.37 4,335.40 4,350.44 0.0M
2025-06-03 4,322.16 4,337.34 4,307.77 4,336.81 0.0M
2025-05-31 4,317.23 4,329.57 4,298.12 4,326.16 0.0M
2025-05-30 4,332.90 4,332.90 4,309.40 4,324.41 0.0M
2025-05-29 4,330.60 4,333.67 4,312.62 4,315.29 0.0M
2025-05-28 4,305.51 4,327.83 4,300.39 4,326.99 0.0M
2025-05-24 4,259.12 4,284.39 4,259.12 4,273.84 0.0M
2025-05-23 4,289.79 4,305.91 4,285.99 4,292.19 0.0M
2025-05-22 4,317.09 4,330.76 4,287.47 4,293.22 0.0M
2025-05-21 4,332.95 4,335.78 4,320.41 4,331.70 0.0M
2025-05-20 4,312.29 4,338.98 4,311.89 4,338.55 0.0M
2025-05-17 4,325.06 4,335.82 4,318.88 4,335.38 0.0M
2025-05-16 4,299.46 4,323.04 4,299.46 4,320.86 0.0M
2025-05-15 4,313.29 4,315.21 4,301.39 4,308.65 0.0M
2025-05-14 4,292.66 4,316.34 4,292.54 4,307.95 0.0M
2025-05-13 4,274.92 4,289.33 4,262.16 4,289.04 0.0M
2025-05-10 4,213.23 4,215.40 4,195.56 4,201.73 0.0M
2025-05-09 4,206.64 4,225.20 4,188.91 4,203.13 0.0M
2025-05-08 4,180.25 4,196.74 4,163.85 4,187.20 0.0M
2025-05-07 4,171.11 4,194.41 4,167.34 4,175.53 0.0M
2025-05-06 4,193.91 4,211.29 4,190.61 4,196.10 0.0M
2025-05-03 4,201.38 4,216.64 4,192.44 4,211.11 0.0M
2025-05-02 4,184.85 4,201.15 4,173.01 4,173.70 0.0M
2025-05-01 4,098.19 4,174.88 4,065.02 4,165.89 0.0M
2025-04-30 4,120.33 4,167.42 4,120.33 4,158.44 0.0M
2025-04-29 4,141.74 4,153.50 4,090.59 4,134.58 0.0M
2025-04-26 4,105.57 4,134.57 4,082.59 4,132.11 0.0M
2025-04-25 4,026.51 4,106.95 4,023.73 4,103.71 0.0M
2025-04-24 4,058.70 4,093.43 4,013.40 4,023.39 0.0M
2025-04-23 3,920.98 3,983.96 3,920.98 3,969.00 0.0M
2025-04-22 3,937.45 3,937.45 3,869.07 3,896.23 0.0M
2025-04-18 3,981.75 3,999.66 3,957.44 3,970.30 0.0M
2025-04-17 4,016.15 4,027.48 3,942.11 3,972.29 0.0M
2025-04-16 4,065.37 4,087.58 4,044.47 4,049.89 0.0M
2025-04-15 4,097.17 4,097.87 4,036.99 4,061.99 0.0M
2025-04-12 3,988.12 4,056.27 3,965.75 4,044.68 0.0M
2025-04-11 4,028.76 4,031.21 3,904.40 3,990.33 0.0M
2025-04-10 3,822.02 4,111.77 3,818.49 4,097.42 0.0M
2025-04-09 3,967.59 3,985.43 3,793.83 3,831.60 0.0M
2025-04-08 3,788.22 3,973.22 3,756.31 3,873.68 0.0M
2025-04-05 3,984.43 3,986.69 3,876.65 3,879.18 0.0M
2025-04-04 4,114.20 4,121.29 4,054.88 4,057.78 0.0M
2025-04-03 4,170.83 4,250.30 4,170.28 4,234.14 0.0M
2025-04-02 4,182.03 4,220.82 4,160.72 4,209.33 0.0M
2025-04-01 4,136.11 4,205.25 4,114.97 4,193.97 0.0M
2025-03-29 4,235.47 4,241.40 4,169.02 4,174.31 0.0M
2025-03-28 4,247.08 4,269.29 4,231.60 4,245.52 0.0M
2025-03-27 4,292.61 4,297.64 4,245.71 4,256.95 0.0M
2025-03-26 4,293.56 4,297.86 4,284.46 4,293.85 0.0M
2025-03-25 4,262.56 4,290.37 4,262.10 4,285.82 0.0M
2025-03-22 4,197.95 4,228.58 4,186.58 4,226.65 0.0M
2025-03-21 4,204.60 4,250.20 4,204.33 4,222.59 0.0M
2025-03-20 4,204.55 4,252.26 4,196.73 4,229.17 0.0M
2025-03-19 4,212.91 4,214.83 4,181.61 4,192.20 0.0M
2025-03-18 4,200.99 4,242.41 4,200.99 4,227.88 0.0M
2025-03-15 4,165.07 4,207.51 4,162.32 4,203.82 0.0M
2025-03-14 4,171.09 4,178.01 4,123.86 4,134.41 0.0M
2025-03-13 4,192.82 4,199.89 4,147.01 4,178.47 0.0M
2025-03-12 4,178.61 4,196.05 4,137.65 4,160.44 0.0M
2025-03-11 4,220.85 4,226.67 4,155.55 4,183.29 0.0M
2025-03-08 4,239.28 4,265.90 4,207.46 4,260.07 0.0M
2025-03-07 4,256.57 4,275.85 4,228.32 4,241.75 0.0M
2025-03-06 4,264.23 4,297.51 4,244.96 4,290.10 0.0M
2025-03-05 4,268.70 4,298.83 4,237.66 4,261.45 0.0M
2025-03-04 4,332.77 4,337.89 4,271.60 4,289.34 0.0M
2025-03-01 4,292.99 4,328.05 4,283.35 4,326.19 0.0M
2025-02-28 4,337.71 4,339.23 4,292.59 4,292.64 0.0M
2025-02-27 4,329.60 4,343.27 4,318.27 4,326.71 0.0M
2025-02-26 4,333.23 4,335.59 4,309.21 4,325.94 0.0M
2025-02-25 4,347.61 4,349.78 4,328.85 4,333.47 0.0M
2025-02-22 4,363.37 4,364.15 4,337.69 4,339.88 0.0M
2025-02-21 4,365.64 4,365.81 4,356.27 4,364.44 0.0M
2025-02-20 4,361.05 4,367.79 4,360.25 4,367.72 0.0M
2025-02-19 4,360.71 4,363.98 4,357.62 4,363.96 0.0M
2025-02-15 4,357.78 4,359.19 4,355.37 4,357.91 0.0M
2025-02-14 4,345.43 4,356.60 4,342.23 4,356.09 0.0M
2025-02-13 4,330.94 4,344.61 4,330.15 4,342.40 0.0M
2025-02-12 4,340.07 4,346.63 4,339.57 4,344.66 0.0M
2025-02-11 4,340.39 4,344.61 4,337.64 4,343.33 0.0M
2025-02-08 4,345.27 4,347.73 4,328.85 4,330.93 0.0M
2025-02-07 4,340.16 4,343.37 4,334.51 4,343.10 0.0M
2025-02-06 4,327.02 4,336.99 4,321.64 4,336.96 0.0M
2025-02-05 4,316.64 4,330.00 4,315.53 4,329.18 0.0M
2025-02-04 4,299.78 4,322.50 4,291.71 4,314.18 0.0M
2025-02-01 4,339.02 4,342.74 4,321.93 4,326.11 0.0M
2025-01-31 4,330.87 4,336.47 4,323.86 4,332.40 0.0M
2025-01-30 4,327.26 4,329.38 4,317.38 4,325.10 0.0M
2025-01-29 4,318.92 4,330.65 4,309.68 4,329.42 0.0M
2025-01-28 4,299.98 4,315.61 4,299.98 4,314.56 0.0M
2025-01-25 4,335.44 4,336.28 4,330.23 4,333.02 0.0M
2025-01-24 4,327.13 4,334.51 4,327.04 4,334.41 0.0M
2025-01-23 4,327.40 4,330.98 4,327.17 4,328.05 0.0M
2025-01-22 4,314.04 4,322.48 4,310.33 4,321.63 0.0M
2025-01-18 4,304.22 4,308.92 4,300.82 4,304.72 0.0M
2025-01-17 4,294.22 4,297.54 4,287.29 4,289.73 0.0M
2025-01-16 4,281.67 4,294.77 4,279.45 4,291.89 0.0M
2025-01-15 4,256.76 4,261.17 4,237.75 4,253.44 0.0M
2025-01-14 4,225.39 4,249.80 4,223.65 4,248.60 0.0M
2025-01-11 4,258.73 4,258.79 4,235.44 4,243.27 0.0M
2025-01-09 4,265.61 4,275.36 4,255.49 4,271.96 0.0M
2025-01-08 4,295.32 4,295.65 4,261.19 4,268.77 0.0M
2025-01-07 4,291.41 4,298.89 4,283.34 4,288.38 0.0M
2025-01-04 4,263.80 4,279.58 4,260.80 4,277.98 0.0M
2025-01-03 4,267.94 4,273.22 4,237.46 4,253.08 0.0M
2025-01-01 4,268.46 4,270.74 4,252.13 4,257.67 0.0M