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
2024-12-31 4,258.34 4,272.33 4,248.42 4,262.10 0.0M
2024-12-28 4,284.59 4,285.05 4,264.63 4,278.42 0.0M
2024-12-27 4,291.16 4,296.07 4,285.48 4,294.07 0.0M
2024-12-25 4,276.57 4,294.53 4,276.16 4,294.42 0.0M
2024-12-24 4,260.65 4,274.15 4,246.93 4,273.15 0.0M
2024-12-21 4,218.51 4,266.56 4,218.51 4,254.67 0.0M
2024-12-20 4,247.08 4,252.56 4,224.75 4,224.83 0.0M
2024-12-19 4,284.28 4,288.62 4,226.80 4,227.30 0.0M
2024-12-18 4,283.43 4,286.69 4,281.20 4,284.33 0.0M
2024-12-17 4,288.95 4,291.60 4,286.89 4,289.31 0.0M
2024-12-14 4,288.55 4,290.23 4,280.66 4,284.97 0.0M
2024-12-13 4,288.57 4,289.52 4,282.95 4,283.18 0.0M
2024-12-12 4,287.16 4,290.95 4,287.16 4,289.10 0.0M
2024-12-11 4,283.32 4,285.52 4,278.57 4,279.93 0.0M
2024-12-10 4,288.09 4,289.69 4,280.96 4,282.21 0.0M
2024-12-07 4,287.67 4,290.39 4,286.53 4,288.66 0.0M
2024-12-06 4,286.19 4,287.15 4,283.94 4,284.46 0.0M
2024-12-05 4,284.55 4,286.34 4,282.09 4,285.89 0.0M
2024-12-04 4,278.66 4,281.22 4,276.19 4,280.13 0.0M
2024-12-03 4,277.20 4,280.02 4,275.04 4,278.73 0.0M
2024-11-30 4,267.05 4,275.38 4,267.05 4,273.42 0.0M
2024-11-28 4,265.95 4,267.64 4,259.39 4,264.80 0.0M
2024-11-27 4,261.92 4,268.22 4,261.44 4,267.41 0.0M
2024-11-26 4,259.16 4,263.18 4,250.25 4,259.43 0.0M
2024-11-23 4,242.59 4,250.91 4,240.86 4,249.91 0.0M
2024-11-22 4,240.71 4,243.29 4,222.80 4,240.37 0.0M
2024-11-21 4,233.01 4,233.65 4,214.37 4,231.35 0.0M
2024-11-20 4,218.75 4,236.18 4,217.19 4,232.55 0.0M
2024-11-19 4,224.15 4,233.06 4,222.95 4,229.39 0.0M
2024-11-16 4,235.54 4,236.55 4,215.41 4,222.94 0.0M
2024-11-15 4,252.79 4,253.75 4,242.60 4,244.90 0.0M
2024-11-14 4,248.63 4,254.79 4,243.99 4,250.85 0.0M
2024-11-13 4,250.58 4,252.16 4,240.52 4,247.37 0.0M
2024-11-12 4,251.72 4,252.15 4,246.66 4,250.44 0.0M
2024-11-09 4,257.80 4,257.80 4,257.80 4,257.80 0.0M
2024-11-08 4,251.91 4,251.91 4,251.91 4,251.91 0.0M
2024-11-07 4,226.74 4,226.74 4,226.74 4,226.74 0.0M
2024-11-06 4,191.50 4,191.50 4,191.50 4,191.50 0.0M
2024-11-05 4,167.90 4,167.90 4,167.90 4,167.90 0.0M
2024-11-02 4,159.70 4,159.70 4,159.70 4,159.70 0.0M
2024-11-01 4,157.08 4,157.08 4,157.08 4,157.08 0.0M
2024-10-31 4,183.79 4,183.79 4,183.79 4,183.79 0.0M
2024-10-30 4,197.18 4,197.18 4,197.18 4,197.18 0.0M
2024-10-29 4,202.62 4,202.62 4,202.62 4,202.62 0.0M
2024-10-26 4,179.20 4,179.20 4,179.20 4,179.20 0.0M
2024-10-25 4,196.91 4,196.91 4,196.91 4,196.91 0.0M
2024-10-24 4,189.63 4,189.63 4,189.63 4,189.63 0.0M
2024-10-23 4,194.73 4,194.73 4,194.73 4,194.73 0.0M
2024-10-22 4,189.13 4,189.13 4,189.13 4,189.13 0.0M
2024-10-19 4,195.54 4,195.54 4,195.54 4,195.54 0.0M
2024-10-18 4,198.35 4,198.35 4,198.35 4,198.35 0.0M
2024-10-17 4,185.56 4,185.56 4,185.56 4,185.56 0.0M
2024-10-16 4,175.03 4,175.03 4,175.03 4,175.03 0.0M
2024-10-15 4,186.01 4,186.01 4,186.01 4,186.01 0.0M
2024-10-12 4,172.49 4,172.49 4,172.49 4,172.49 0.0M
2024-10-11 4,160.63 4,160.63 4,160.63 4,160.63 0.0M
2024-10-10 4,165.92 4,165.92 4,165.92 4,165.92 0.0M
2024-10-09 4,149.65 4,149.65 4,149.65 4,149.65 0.0M
2024-10-08 4,142.91 4,142.91 4,142.91 4,142.91 0.0M
2024-10-05 4,150.38 4,150.38 4,150.38 4,150.38 0.0M
2024-10-04 4,132.98 4,132.98 4,132.98 4,132.98 0.0M
2024-10-03 4,138.03 4,138.03 4,138.03 4,138.03 0.0M
2024-10-02 4,142.39 4,142.39 4,142.39 4,142.39 0.0M
2024-10-01 4,158.97 4,158.97 4,158.97 4,158.97 0.0M
2024-09-28 4,149.02 4,149.02 4,149.02 4,149.02 0.0M
2024-09-27 4,154.86 4,154.86 4,154.86 4,154.86 0.0M
2024-09-26 4,143.86 4,143.86 4,143.86 4,143.86 0.0M
2024-09-25 4,148.95 4,148.95 4,148.95 4,148.95 0.0M
2024-09-24 4,145.09 4,145.09 4,145.09 4,145.09 0.0M
2024-09-21 4,136.02 4,136.02 4,136.02 4,136.02 0.0M
2024-09-20 4,141.58 4,141.58 4,141.58 4,141.58 0.0M
2024-09-19 4,114.94 4,114.94 4,114.94 4,114.94 0.0M
2024-09-18 4,107.34 4,107.34 4,107.34 4,107.34 0.0M
2024-09-17 4,105.91 4,105.91 4,105.91 4,105.91 0.0M
2024-09-14 4,104.88 4,104.88 4,104.88 4,104.88 0.0M
2024-09-13 4,086.31 4,086.31 4,086.31 4,086.31 0.0M
2024-09-12 4,073.46 4,073.46 4,073.46 4,073.46 0.0M
2024-09-11 4,048.50 4,048.50 4,048.50 4,048.50 0.0M
2024-09-10 4,037.12 4,037.12 4,037.12 4,037.12 0.0M
2024-09-07 4,007.80 4,007.80 4,007.80 4,007.80 0.0M
2024-09-06 4,049.98 4,049.98 4,049.98 4,049.98 0.0M
2024-09-05 4,048.03 4,048.03 4,048.03 4,048.03 0.0M
2024-09-04 4,057.07 4,057.07 4,057.07 4,057.07 0.0M
2024-08-31 4,104.49 4,104.49 4,104.49 4,104.49 0.0M
2024-08-30 4,085.90 4,085.90 4,085.90 4,085.90 0.0M
2024-08-29 4,077.36 4,077.36 4,077.36 4,077.36 0.0M
2024-08-28 4,095.71 4,095.71 4,095.71 4,095.71 0.0M
2024-08-27 4,090.17 4,090.17 4,090.17 4,090.17 0.0M
2024-08-24 4,092.27 4,092.27 4,092.27 4,092.27 0.0M
2024-08-23 4,067.17 4,067.17 4,067.17 4,067.17 0.0M
2024-08-22 4,085.92 4,085.92 4,085.92 4,085.92 0.0M
2024-08-21 4,075.30 4,075.30 4,075.30 4,075.30 0.0M
2024-08-20 4,080.90 4,080.90 4,080.90 4,080.90 0.0M
2024-08-17 4,063.65 4,063.65 4,063.65 4,063.65 0.0M
2024-08-16 4,055.98 4,055.98 4,055.98 4,055.98 0.0M
2024-08-15 4,022.33 4,022.33 4,022.33 4,022.33 0.0M
2024-08-14 4,008.20 4,008.20 4,008.20 4,008.20 0.0M
2024-08-13 3,969.35 3,969.35 3,969.35 3,969.35 0.0M
2024-08-10 3,964.63 3,964.63 3,964.63 3,964.63 0.0M
2024-08-09 3,952.05 3,952.05 3,952.05 3,952.05 0.0M
2024-08-08 3,891.55 3,891.55 3,891.55 3,891.55 0.0M
2024-08-07 3,900.88 3,900.88 3,900.88 3,900.88 0.0M
2024-08-06 3,884.55 3,884.55 3,884.55 3,884.55 0.0M
2024-08-03 3,951.06 3,951.06 3,951.06 3,951.06 0.0M
2024-08-02 3,990.11 3,990.11 3,990.11 3,990.11 0.0M
2024-08-01 4,033.56 4,033.56 4,033.56 4,033.56 0.0M
2024-07-31 3,983.27 3,983.27 3,983.27 3,983.27 0.0M
2024-07-30 4,007.36 4,007.36 4,007.36 4,007.36 0.0M
2024-07-27 4,004.04 4,004.04 4,004.04 4,004.04 0.0M
2024-07-26 3,973.62 3,973.62 3,973.62 3,973.62 0.0M
2024-07-25 3,988.23 3,988.23 3,988.23 3,988.23 0.0M
2024-07-24 4,035.68 4,035.68 4,035.68 4,035.68 0.0M
2024-07-23 4,040.95 4,040.95 4,040.95 4,040.95 0.0M
2024-07-20 4,016.50 4,016.50 4,016.50 4,016.50 0.0M
2024-07-19 4,028.46 4,028.46 4,028.46 4,028.46 0.0M
2024-07-18 4,055.57 4,055.57 4,055.57 4,055.57 0.0M
2024-07-17 4,070.24 4,070.24 4,070.24 4,070.24 0.0M
2024-07-16 4,057.76 4,057.76 4,057.76 4,057.76 0.0M
2024-07-13 4,053.90 4,053.90 4,053.90 4,053.90 0.0M
2024-07-12 4,044.21 4,044.21 4,044.21 4,044.21 0.0M
2024-07-11 4,056.77 4,056.77 4,056.77 4,056.77 0.0M
2024-07-10 4,036.81 4,036.81 4,036.81 4,036.81 0.0M
2024-07-09 4,035.43 4,035.43 4,035.43 4,035.43 0.0M
2024-07-06 4,037.48 4,037.48 4,037.48 4,037.48 0.0M
2024-07-04 4,072.48 4,072.48 4,072.48 4,072.48 0.0M
2024-07-03 4,014.83 4,014.83 4,014.83 4,014.83 0.0M
2024-07-02 4,001.40 4,001.40 4,001.40 4,001.40 0.0M
2024-06-29 4,018.15 4,018.15 4,018.15 4,018.15 0.0M
2024-06-28 4,001.50 4,001.50 4,001.50 4,001.50 0.0M
2024-06-27 3,990.19 3,990.19 3,990.19 3,990.19 0.0M
2024-06-26 4,010.98 4,010.98 4,010.98 4,010.98 0.0M
2024-06-25 3,978.97 3,978.97 3,978.97 3,978.97 0.0M
2024-06-22 4,011.87 4,011.87 4,011.87 4,011.87 0.0M
2024-06-21 3,987.60 3,987.60 3,987.60 3,987.60 0.0M
2024-06-19 3,996.64 3,996.64 3,996.64 3,996.64 0.0M
2024-06-18 3,989.01 3,989.01 3,989.01 3,989.01 0.0M
2024-06-15 3,967.81 3,967.81 3,967.81 3,967.81 0.0M
2024-06-14 3,971.49 3,971.49 3,971.49 3,971.49 0.0M
2024-06-13 3,965.05 3,965.05 3,965.05 3,965.05 0.0M
2024-06-12 3,946.03 3,946.03 3,946.03 3,946.03 0.0M
2024-06-11 3,937.58 3,937.58 3,937.58 3,937.58 0.0M
2024-06-08 3,932.46 3,932.46 3,932.46 3,932.46 0.0M
2024-06-07 3,934.32 3,934.32 3,934.32 3,934.32 0.0M
2024-06-06 3,935.03 3,935.03 3,935.03 3,935.03 0.0M
2024-06-05 3,909.49 3,909.49 3,909.49 3,909.49 0.0M
2024-06-04 3,906.43 3,906.43 3,906.43 3,906.43 0.0M
2024-06-01 3,905.86 3,905.86 3,905.86 3,905.86 0.0M
2024-05-31 3,877.78 3,877.78 3,877.78 3,877.78 0.0M
2024-05-30 3,892.88 3,892.88 3,892.88 3,892.88 0.0M
2024-05-29 3,912.15 3,912.15 3,912.15 3,912.15 0.0M
2024-05-25 3,910.80 3,910.80 3,910.80 3,910.80 0.0M
2024-05-24 3,892.14 3,892.14 3,892.14 3,892.14 0.0M
2024-05-23 3,910.31 3,910.31 3,910.31 3,910.31 0.0M
2024-05-22 3,916.00 3,916.00 3,916.00 3,916.00 0.0M
2024-05-21 3,906.76 3,906.76 3,906.76 3,906.76 0.0M
2024-05-18 3,903.17 3,903.17 3,903.17 3,903.17 0.0M
2024-05-17 3,897.80 3,897.80 3,897.80 3,897.80 0.0M
2024-05-16 3,899.97 3,899.97 3,899.97 3,899.97 0.0M
2024-05-15 3,872.82 3,872.82 3,872.82 3,872.82 0.0M
2024-05-14 3,863.78 3,863.78 3,863.78 3,863.78 0.0M
2024-05-11 3,866.01 3,866.01 3,866.01 3,866.01 0.0M
2024-05-10 3,860.86 3,860.86 3,860.86 3,860.86 0.0M
2024-05-09 3,840.58 3,840.58 3,840.58 3,840.58 0.0M
2024-05-08 3,842.16 3,842.16 3,842.16 3,842.16 0.0M
2024-05-07 3,835.91 3,835.91 3,835.91 3,835.91 0.0M
2024-05-04 3,816.52 3,816.52 3,816.52 3,816.52 0.0M
2024-05-03 3,779.16 3,779.16 3,779.16 3,779.16 0.0M
2024-05-02 3,760.18 3,760.18 3,760.18 3,760.18 0.0M
2024-05-01 3,766.90 3,766.90 3,766.90 3,766.90 0.0M
2024-04-30 3,766.26 3,766.26 3,766.26 3,766.26 0.0M
2024-04-27 3,764.39 3,764.39 3,764.39 3,764.39 0.0M
2024-04-26 3,762.50 3,762.50 3,762.50 3,762.50 0.0M
2024-04-25 3,758.33 3,758.33 3,758.33 3,758.33 0.0M
2024-04-24 3,757.72 3,757.72 3,757.72 3,757.72 0.0M
2024-04-23 3,747.44 3,747.44 3,747.44 3,747.44 0.0M
2024-04-20 3,729.89 3,729.89 3,729.89 3,729.89 0.0M
2024-04-19 3,741.62 3,741.62 3,741.62 3,741.62 0.0M
2024-04-18 3,741.22 3,741.22 3,741.22 3,741.22 0.0M
2024-04-17 3,741.88 3,741.88 3,741.88 3,741.88 0.0M
2024-04-16 3,737.71 3,737.71 3,737.71 3,737.71 0.0M
2024-04-13 3,745.54 3,745.54 3,745.54 3,745.54 0.0M
2024-04-12 3,750.49 3,750.49 3,750.49 3,750.49 0.0M
2024-04-11 3,745.83 3,745.83 3,745.83 3,745.83 0.0M
2024-04-10 3,748.63 3,748.63 3,748.63 3,748.63 0.0M
2024-04-09 3,747.95 3,747.95 3,747.95 3,747.95 0.0M
2024-04-06 3,744.62 3,744.62 3,744.62 3,744.62 0.0M
2024-04-05 3,739.09 3,739.09 3,739.09 3,739.09 0.0M
2024-04-04 3,744.94 3,744.94 3,744.94 3,744.94 0.0M
2024-04-03 3,742.83 3,742.83 3,742.83 3,742.83 0.0M
2024-04-02 3,744.73 3,744.73 3,744.73 3,744.73 0.0M
2024-03-29 3,745.06 3,745.06 3,745.06 3,745.06 0.0M
2024-03-28 3,741.70 3,741.70 3,741.70 3,741.70 0.0M
2024-03-27 3,738.96 3,738.96 3,738.96 3,738.96 0.0M
2024-03-26 3,739.89 3,739.89 3,739.89 3,739.89 0.0M
2024-03-23 3,736.80 3,736.80 3,736.80 3,736.80 0.0M
2024-03-22 3,735.27 3,735.27 3,735.27 3,735.27 0.0M
2024-03-21 3,734.72 3,734.72 3,734.72 3,734.72 0.0M
2024-03-20 3,726.86 3,726.86 3,726.86 3,726.86 0.0M
2024-03-19 3,726.92 3,726.92 3,726.92 3,726.92 0.0M
2024-03-16 3,719.96 3,719.96 3,719.96 3,719.96 0.0M
2024-03-15 3,722.04 3,722.04 3,722.04 3,722.04 0.0M
2024-03-14 3,726.24 3,726.24 3,726.24 3,726.24 0.0M
2024-03-13 3,722.32 3,722.32 3,722.32 3,722.32 0.0M
2024-03-12 3,716.58 3,716.58 3,716.58 3,716.58 0.0M
2024-03-09 3,713.27 3,713.27 3,713.27 3,713.27 0.0M
2024-03-08 3,714.70 3,714.70 3,714.70 3,714.70 0.0M
2024-03-07 3,709.23 3,709.23 3,709.23 3,709.23 0.0M
2024-03-06 3,705.42 3,705.42 3,705.42 3,705.42 0.0M
2024-03-05 3,711.84 3,711.84 3,711.84 3,711.84 0.0M
2024-03-02 3,712.31 3,712.31 3,712.31 3,712.31 0.0M
2024-03-01 3,709.10 3,709.10 3,709.10 3,709.10 0.0M
2024-02-29 3,698.45 3,698.45 3,698.45 3,698.45 0.0M
2024-02-28 3,703.06 3,703.06 3,703.06 3,703.06 0.0M
2024-02-27 3,700.63 3,700.63 3,700.63 3,700.63 0.0M
2024-02-24 3,699.43 3,699.43 3,699.43 3,699.43 0.0M
2024-02-23 3,694.72 3,694.72 3,694.72 3,694.72 0.0M
2024-02-22 3,674.60 3,674.60 3,674.60 3,674.60 0.0M
2024-02-21 3,670.31 3,670.31 3,670.31 3,670.31 0.0M
2024-02-17 3,673.16 3,673.16 3,673.16 3,673.16 0.0M
2024-02-16 3,681.28 3,681.28 3,681.28 3,681.28 0.0M
2024-02-15 3,673.79 3,673.79 3,673.79 3,673.79 0.0M
2024-02-14 3,657.24 3,657.24 3,657.24 3,657.24 0.0M
2024-02-13 3,675.28 3,675.28 3,675.28 3,675.28 0.0M
2024-02-10 3,676.90 3,676.90 3,676.90 3,676.90 0.0M
2024-02-09 3,671.04 3,671.04 3,671.04 3,671.04 0.0M
2024-02-08 3,669.15 3,669.15 3,669.15 3,669.15 0.0M
2024-02-07 3,657.54 3,657.54 3,657.54 3,657.54 0.0M
2024-02-06 3,653.13 3,653.13 3,653.13 3,653.13 0.0M
2024-02-03 3,654.58 3,654.58 3,654.58 3,654.58 0.0M
2024-02-02 3,647.17 3,647.17 3,647.17 3,647.17 0.0M
2024-02-01 3,618.55 3,618.55 3,618.55 3,618.55 0.0M
2024-01-31 3,643.20 3,643.20 3,643.20 3,643.20 0.0M
2024-01-30 3,643.55 3,643.55 3,643.55 3,643.55 0.0M
2024-01-27 3,631.92 3,631.92 3,631.92 3,631.92 0.0M
2024-01-26 3,633.42 3,633.42 3,633.42 3,633.42 0.0M
2024-01-25 3,623.99 3,623.99 3,623.99 3,623.99 0.0M
2024-01-24 3,626.16 3,626.16 3,626.16 3,626.16 0.0M
2024-01-23 3,617.83 3,617.83 3,617.83 3,617.83 0.0M
2024-01-20 3,610.69 3,610.69 3,610.69 3,610.69 0.0M
2024-01-19 3,584.01 3,584.01 3,584.01 3,584.01 0.0M
2024-01-18 3,563.99 3,563.99 3,563.99 3,563.99 0.0M
2024-01-17 3,577.13 3,577.13 3,577.13 3,577.13 0.0M
2024-01-13 3,583.50 3,583.50 3,583.50 3,583.50 0.0M
2024-01-12 3,583.04 3,583.04 3,583.04 3,583.04 0.0M
2024-01-11 3,582.61 3,582.61 3,582.61 3,582.61 0.0M
2024-01-10 3,573.10 3,573.10 3,573.10 3,573.10 0.0M
2024-01-09 3,571.80 3,571.80 3,571.80 3,571.80 0.0M
2024-01-06 3,539.99 3,539.99 3,539.99 3,539.99 0.0M
2024-01-05 3,534.26 3,534.26 3,534.26 3,534.26 0.0M
2024-01-04 3,542.08 3,542.08 3,542.08 3,542.08 0.0M
2024-01-03 3,559.93 3,559.93 3,559.93 3,559.93 0.0M