CBOE S

SPROME08
🏛️ 미국 →
5,037.83
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
2023-12-30 3,840.44 3,840.44 3,840.44 3,840.44 0.0M
2023-12-29 3,844.76 3,844.76 3,844.76 3,844.76 0.0M
2023-12-28 3,845.88 3,845.88 3,845.88 3,845.88 0.0M
2023-12-27 3,837.85 3,837.85 3,837.85 3,837.85 0.0M
2023-12-23 3,826.27 3,826.27 3,826.27 3,826.27 0.0M
2023-12-22 3,814.31 3,814.31 3,814.31 3,814.31 0.0M
2023-12-21 3,784.57 3,784.57 3,784.57 3,784.57 0.0M
2023-12-20 3,826.47 3,826.47 3,826.47 3,826.47 0.0M
2023-12-19 3,813.55 3,813.55 3,813.55 3,813.55 0.0M
2023-12-16 3,800.28 3,800.28 3,800.28 3,800.28 0.0M
2023-12-15 3,802.58 3,802.58 3,802.58 3,802.58 0.0M
2023-12-14 3,796.15 3,796.15 3,796.15 3,796.15 0.0M
2023-12-13 3,757.40 3,757.40 3,757.40 3,757.40 0.0M
2023-12-12 3,740.85 3,740.85 3,740.85 3,740.85 0.0M
2023-12-09 3,736.27 3,736.27 3,736.27 3,736.27 0.0M
2023-12-08 3,719.36 3,719.36 3,719.36 3,719.36 0.0M
2023-12-07 3,700.91 3,700.91 3,700.91 3,700.91 0.0M
2023-12-06 3,711.31 3,711.31 3,711.31 3,711.31 0.0M
2023-12-05 3,707.92 3,707.92 3,707.92 3,707.92 0.0M
2023-12-02 3,723.83 3,723.83 3,723.83 3,723.83 0.0M
2023-12-01 3,704.97 3,704.97 3,704.97 3,704.97 0.0M
2023-11-30 3,697.63 3,697.63 3,697.63 3,697.63 0.0M
2023-11-29 3,699.25 3,699.25 3,699.25 3,699.25 0.0M
2023-11-28 3,694.82 3,694.82 3,694.82 3,694.82 0.0M
2023-11-25 3,698.06 3,698.06 3,698.06 3,698.06 0.0M
2023-11-23 3,695.96 3,695.96 3,695.96 3,695.96 0.0M
2023-11-22 3,682.69 3,682.69 3,682.69 3,682.69 0.0M
2023-11-21 3,687.96 3,687.96 3,687.96 3,687.96 0.0M
2023-11-18 3,670.72 3,670.72 3,670.72 3,670.72 0.0M
2023-11-17 3,665.03 3,665.03 3,665.03 3,665.03 0.0M
2023-11-16 3,659.51 3,659.51 3,659.51 3,659.51 0.0M
2023-11-15 3,658.56 3,658.56 3,658.56 3,658.56 0.0M
2023-11-14 3,607.51 3,607.51 3,607.51 3,607.51 0.0M
2023-11-11 3,608.84 3,608.84 3,608.84 3,608.84 0.0M
2023-11-10 3,568.98 3,568.98 3,568.98 3,568.98 0.0M
2023-11-09 3,586.61 3,586.61 3,586.61 3,586.61 0.0M
2023-11-08 3,585.39 3,585.39 3,585.39 3,585.39 0.0M
2023-11-07 3,577.10 3,577.10 3,577.10 3,577.10 0.0M
2023-11-04 3,575.05 3,575.05 3,575.05 3,575.05 0.0M
2023-11-03 3,546.99 3,546.99 3,546.99 3,546.99 0.0M
2023-11-02 3,500.52 3,500.52 3,500.52 3,500.52 0.0M
2023-11-01 3,470.39 3,470.39 3,470.39 3,470.39 0.0M
2023-10-31 3,458.31 3,458.31 3,458.31 3,458.31 0.0M
2023-10-28 3,427.78 3,427.78 3,427.78 3,427.78 0.0M
2023-10-27 3,443.50 3,443.50 3,443.50 3,443.50 0.0M
2023-10-26 3,532.27 3,532.27 3,532.27 3,532.27 0.0M
2023-10-25 3,503.86 3,503.86 3,503.86 3,503.86 0.0M
2023-10-24 3,488.73 3,488.73 3,488.73 3,488.73 0.0M
2023-10-21 3,485.18 3,485.18 3,485.18 3,485.18 0.0M
2023-10-20 3,510.99 3,510.99 3,510.99 3,510.99 0.0M
2023-10-19 3,544.14 3,544.14 3,544.14 3,544.14 0.0M
2023-10-18 3,572.42 3,572.42 3,572.42 3,572.42 0.0M
2023-10-17 3,576.54 3,576.54 3,576.54 3,576.54 0.0M
2023-10-14 3,543.14 3,543.14 3,543.14 3,543.14 0.0M
2023-10-13 3,563.36 3,563.36 3,563.36 3,563.36 0.0M
2023-10-12 3,582.33 3,582.33 3,582.33 3,582.33 0.0M
2023-10-11 3,565.84 3,565.84 3,565.84 3,565.84 0.0M
2023-10-10 3,561.28 3,561.28 3,561.28 3,561.28 0.0M
2023-10-07 3,539.84 3,539.84 3,539.84 3,539.84 0.0M
2023-10-06 3,503.44 3,503.44 3,503.44 3,503.44 0.0M
2023-10-05 3,512.50 3,512.50 3,512.50 3,512.50 0.0M
2023-10-04 3,488.49 3,488.49 3,488.49 3,488.49 0.0M
2023-10-03 3,524.70 3,524.70 3,524.70 3,524.70 0.0M
2023-09-30 3,523.68 3,523.68 3,523.68 3,523.68 0.0M
2023-09-29 3,527.04 3,527.04 3,527.04 3,527.04 0.0M
2023-09-28 3,515.67 3,515.67 3,515.67 3,515.67 0.0M
2023-09-27 3,530.46 3,530.46 3,530.46 3,530.46 0.0M
2023-09-26 3,554.21 3,554.21 3,554.21 3,554.21 0.0M
2023-09-23 3,539.89 3,539.89 3,539.89 3,539.89 0.0M
2023-09-22 3,544.69 3,544.69 3,544.69 3,544.69 0.0M
2023-09-21 3,582.20 3,582.20 3,582.20 3,582.20 0.0M
2023-09-20 3,609.69 3,609.69 3,609.69 3,609.69 0.0M
2023-09-19 3,605.95 3,605.95 3,605.95 3,605.95 0.0M
2023-09-16 3,613.71 3,613.71 3,613.71 3,613.71 0.0M
2023-09-15 3,648.02 3,648.02 3,648.02 3,648.02 0.0M
2023-09-14 3,623.57 3,623.57 3,623.57 3,623.57 0.0M
2023-09-13 3,619.87 3,619.87 3,619.87 3,619.87 0.0M
2023-09-12 3,633.60 3,633.60 3,633.60 3,633.60 0.0M
2023-09-09 3,674.80 3,674.80 3,674.80 3,674.80 0.0M
2023-09-08 3,611.56 3,611.56 3,611.56 3,611.56 0.0M
2023-09-07 3,618.24 3,618.24 3,618.24 3,618.24 0.0M
2023-09-06 3,635.91 3,635.91 3,635.91 3,635.91 0.0M
2023-09-02 3,646.88 3,646.88 3,646.88 3,646.88 0.0M
2023-09-01 3,642.00 3,642.00 3,642.00 3,642.00 0.0M
2023-08-31 3,650.64 3,650.64 3,650.64 3,650.64 0.0M
2023-08-30 3,632.23 3,632.23 3,632.23 3,632.23 0.0M
2023-08-29 3,581.05 3,581.05 3,581.05 3,581.05 0.0M
2023-08-26 3,559.95 3,559.95 3,559.95 3,559.95 0.0M
2023-08-25 3,536.52 3,536.52 3,536.52 3,536.52 0.0M
2023-08-24 3,583.75 3,583.75 3,583.75 3,583.75 0.0M
2023-08-23 3,546.01 3,546.01 3,546.01 3,546.01 0.0M
2023-08-22 3,556.21 3,556.21 3,556.21 3,556.21 0.0M
2023-08-19 3,531.26 3,531.26 3,531.26 3,531.26 0.0M
2023-08-18 3,536.82 3,536.82 3,536.82 3,536.82 0.0M
2023-08-17 3,562.20 3,562.20 3,562.20 3,562.20 0.0M
2023-08-16 3,589.16 3,589.16 3,589.16 3,589.16 0.0M
2023-08-15 3,630.20 3,630.20 3,630.20 3,630.20 0.0M
2023-08-12 3,611.67 3,611.67 3,611.67 3,611.67 0.0M
2023-08-11 3,615.31 3,615.31 3,615.31 3,615.31 0.0M
2023-08-10 3,614.30 3,614.30 3,614.30 3,614.30 0.0M
2023-08-09 3,632.89 3,632.89 3,632.89 3,632.89 0.0M
2023-08-08 3,650.27 3,650.27 3,650.27 3,650.27 0.0M
2023-08-05 3,620.59 3,620.59 3,620.59 3,620.59 0.0M
2023-08-04 3,644.03 3,644.03 3,644.03 3,644.03 0.0M
2023-08-03 3,647.50 3,647.50 3,647.50 3,647.50 0.0M
2023-08-02 3,693.06 3,693.06 3,693.06 3,693.06 0.0M
2023-08-01 3,706.18 3,706.18 3,706.18 3,706.18 0.0M
2023-07-29 3,697.44 3,697.44 3,697.44 3,697.44 0.0M
2023-07-28 3,666.72 3,666.72 3,666.72 3,666.72 0.0M
2023-07-27 3,690.00 3,690.00 3,690.00 3,690.00 0.0M
2023-07-26 3,691.29 3,691.29 3,691.29 3,691.29 0.0M
2023-07-25 3,677.53 3,677.53 3,677.53 3,677.53 0.0M
2023-07-22 3,661.66 3,661.66 3,661.66 3,661.66 0.0M
2023-07-21 3,661.23 3,661.23 3,661.23 3,661.23 0.0M
2023-07-20 3,681.38 3,681.38 3,681.38 3,681.38 0.0M
2023-07-19 3,673.27 3,673.27 3,673.27 3,673.27 0.0M
2023-07-18 3,646.53 3,646.53 3,646.53 3,646.53 0.0M
2023-07-15 3,636.05 3,636.05 3,636.05 3,636.05 0.0M
2023-07-14 3,637.50 3,637.50 3,637.50 3,637.50 0.0M
2023-07-13 3,614.40 3,614.40 3,614.40 3,614.40 0.0M
2023-07-12 3,583.94 3,583.94 3,583.94 3,583.94 0.0M
2023-07-11 3,565.00 3,565.00 3,565.00 3,565.00 0.0M
2023-07-08 3,557.46 3,557.46 3,557.46 3,557.46 0.0M
2023-07-07 3,565.42 3,565.42 3,565.42 3,565.42 0.0M
2023-07-06 3,591.23 3,591.23 3,591.23 3,591.23 0.0M
2023-07-04 3,596.34 3,596.34 3,596.34 3,596.34 0.0M
2023-07-01 3,588.91 3,588.91 3,588.91 3,588.91 0.0M
2023-06-30 3,552.23 3,552.23 3,552.23 3,552.23 0.0M
2023-06-29 3,541.69 3,541.69 3,541.69 3,541.69 0.0M
2023-06-28 3,535.82 3,535.82 3,535.82 3,535.82 0.0M
2023-06-27 3,504.83 3,504.83 3,504.83 3,504.83 0.0M
2023-06-24 3,515.07 3,515.07 3,515.07 3,515.07 0.0M
2023-06-23 3,538.40 3,538.40 3,538.40 3,538.40 0.0M
2023-06-22 3,528.50 3,528.50 3,528.50 3,528.50 0.0M
2023-06-21 3,543.28 3,543.28 3,543.28 3,543.28 0.0M
2023-06-17 3,563.79 3,563.79 3,563.79 3,563.79 0.0M
2023-06-16 3,567.80 3,567.80 3,567.80 3,567.80 0.0M
2023-06-15 3,533.88 3,533.88 3,533.88 3,533.88 0.0M
2023-06-14 3,529.52 3,529.52 3,529.52 3,529.52 0.0M
2023-06-13 3,508.07 3,508.07 3,508.07 3,508.07 0.0M
2023-06-10 3,481.50 3,481.50 3,481.50 3,481.50 0.0M
2023-06-09 3,471.25 3,471.25 3,471.25 3,471.25 0.0M
2023-06-08 3,455.95 3,455.95 3,455.95 3,455.95 0.0M
2023-06-07 3,468.82 3,468.82 3,468.82 3,468.82 0.0M
2023-06-06 3,461.18 3,461.18 3,461.18 3,461.18 0.0M
2023-06-03 3,466.62 3,466.62 3,466.62 3,466.62 0.0M
2023-06-02 3,425.18 3,425.18 3,425.18 3,425.18 0.0M
2023-06-01 3,395.79 3,395.79 3,395.79 3,395.79 0.0M
2023-05-31 3,414.46 3,414.46 3,414.46 3,414.46 0.0M
2023-05-27 3,417.29 3,417.29 3,417.29 3,417.29 0.0M
2023-05-26 3,375.15 3,375.15 3,375.15 3,375.15 0.0M
2023-05-25 3,356.33 3,356.33 3,356.33 3,356.33 0.0M
2023-05-24 3,374.82 3,374.82 3,374.82 3,374.82 0.0M
2023-05-23 3,404.92 3,404.92 3,404.92 3,404.92 0.0M
2023-05-20 3,401.01 3,401.01 3,401.01 3,401.01 0.0M
2023-05-19 3,406.81 3,406.81 3,406.81 3,406.81 0.0M
2023-05-18 3,379.42 3,379.42 3,379.42 3,379.42 0.0M
2023-05-17 3,352.64 3,352.64 3,352.64 3,352.64 0.0M
2023-05-16 3,364.32 3,364.32 3,364.32 3,364.32 0.0M
2023-05-13 3,357.18 3,357.18 3,357.18 3,357.18 0.0M
2023-05-12 3,363.13 3,363.13 3,363.13 3,363.13 0.0M
2023-05-11 3,370.52 3,370.52 3,370.52 3,370.52 0.0M
2023-05-10 3,359.62 3,359.62 3,359.62 3,359.62 0.0M
2023-05-09 3,370.29 3,370.29 3,370.29 3,370.29 0.0M
2023-05-06 3,367.51 3,367.51 3,367.51 3,367.51 0.0M
2023-05-05 3,318.30 3,318.30 3,318.30 3,318.30 0.0M
2023-05-04 3,343.17 3,343.17 3,343.17 3,343.17 0.0M
2023-05-03 3,360.33 3,360.33 3,360.33 3,360.33 0.0M
2023-05-02 3,387.87 3,387.87 3,387.87 3,387.87 0.0M
2023-04-29 3,392.39 3,392.39 3,392.39 3,392.39 0.0M
2023-04-28 3,373.23 3,373.23 3,373.23 3,373.23 0.0M
2023-04-27 3,319.92 3,319.92 3,319.92 3,319.92 0.0M
2023-04-26 3,332.11 3,332.11 3,332.11 3,332.11 0.0M
2023-04-25 3,365.37 3,365.37 3,365.37 3,365.37 0.0M
2023-04-22 3,363.07 3,363.07 3,363.07 3,363.07 0.0M
2023-04-21 3,364.84 3,364.84 3,364.84 3,364.84 0.0M
2023-04-20 3,376.28 3,376.28 3,376.28 3,376.28 0.0M
2023-04-19 3,378.97 3,378.97 3,378.97 3,378.97 0.0M
2023-04-18 3,380.20 3,380.20 3,380.20 3,380.20 0.0M
2023-04-15 3,372.47 3,372.47 3,372.47 3,372.47 0.0M
2023-04-14 3,376.25 3,376.25 3,376.25 3,376.25 0.0M
2023-04-13 3,341.82 3,341.82 3,341.82 3,341.82 0.0M
2023-04-12 3,356.03 3,356.03 3,356.03 3,356.03 0.0M
2023-04-11 3,355.57 3,355.57 3,355.57 3,355.57 0.0M
2023-04-07 3,350.09 3,350.09 3,350.09 3,350.09 0.0M
2023-04-06 3,339.69 3,339.69 3,339.69 3,339.69 0.0M
2023-04-05 3,347.30 3,347.30 3,347.30 3,347.30 0.0M
2023-04-04 3,361.16 3,361.16 3,361.16 3,361.16 0.0M
2023-04-01 3,351.92 3,351.92 3,351.92 3,351.92 0.0M
2023-03-31 3,314.02 3,314.02 3,314.02 3,314.02 0.0M
2023-03-30 3,299.61 3,299.61 3,299.61 3,299.61 0.0M
2023-03-29 3,265.30 3,265.30 3,265.30 3,265.30 0.0M
2023-03-28 3,270.01 3,270.01 3,270.01 3,270.01 0.0M
2023-03-25 3,266.73 3,266.73 3,266.73 3,266.73 0.0M
2023-03-24 3,247.61 3,247.61 3,247.61 3,247.61 0.0M
2023-03-23 3,244.47 3,244.47 3,244.47 3,244.47 0.0M
2023-03-22 3,283.45 3,283.45 3,283.45 3,283.45 0.0M
2023-03-21 3,250.91 3,250.91 3,250.91 3,250.91 0.0M
2023-03-18 3,229.68 3,229.68 3,229.68 3,229.68 0.0M
2023-03-17 3,256.72 3,256.72 3,256.72 3,256.72 0.0M
2023-03-16 3,212.52 3,212.52 3,212.52 3,212.52 0.0M
2023-03-15 3,226.64 3,226.64 3,226.64 3,226.64 0.0M
2023-03-14 3,196.65 3,196.65 3,196.65 3,196.65 0.0M
2023-03-11 3,193.87 3,193.87 3,193.87 3,193.87 0.0M
2023-03-10 3,227.34 3,227.34 3,227.34 3,227.34 0.0M
2023-03-09 3,274.48 3,274.48 3,274.48 3,274.48 0.0M
2023-03-08 3,270.73 3,270.73 3,270.73 3,270.73 0.0M
2023-03-07 3,312.19 3,312.19 3,312.19 3,312.19 0.0M
2023-03-04 3,306.24 3,306.24 3,306.24 3,306.24 0.0M
2023-03-03 3,268.87 3,268.87 3,268.87 3,268.87 0.0M
2023-03-02 3,251.21 3,251.21 3,251.21 3,251.21 0.0M
2023-03-01 3,254.10 3,254.10 3,254.10 3,254.10 0.0M
2023-02-28 3,269.16 3,269.16 3,269.16 3,269.16 0.0M
2023-02-25 3,260.25 3,260.25 3,260.25 3,260.25 0.0M
2023-02-24 3,281.70 3,281.70 3,281.70 3,281.70 0.0M
2023-02-23 3,272.80 3,272.80 3,272.80 3,272.80 0.0M
2023-02-22 3,281.90 3,281.90 3,281.90 3,281.90 0.0M
2023-02-18 3,325.85 3,325.85 3,325.85 3,325.85 0.0M
2023-02-17 3,330.78 3,330.78 3,330.78 3,330.78 0.0M
2023-02-16 3,375.17 3,375.17 3,375.17 3,375.17 0.0M
2023-02-15 3,357.60 3,357.60 3,357.60 3,357.60 0.0M
2023-02-14 3,364.27 3,364.27 3,364.27 3,364.27 0.0M
2023-02-11 3,329.81 3,329.81 3,329.81 3,329.81 0.0M
2023-02-10 3,324.98 3,324.98 3,324.98 3,324.98 0.0M
2023-02-09 3,348.33 3,348.33 3,348.33 3,348.33 0.0M
2023-02-08 3,372.88 3,372.88 3,372.88 3,372.88 0.0M
2023-02-07 3,342.75 3,342.75 3,342.75 3,342.75 0.0M
2023-02-04 3,356.33 3,356.33 3,356.33 3,356.33 0.0M
2023-02-03 3,367.60 3,367.60 3,367.60 3,367.60 0.0M
2023-02-02 3,357.53 3,357.53 3,357.53 3,357.53 0.0M
2023-02-01 3,318.24 3,318.24 3,318.24 3,318.24 0.0M
2023-01-31 3,284.74 3,284.74 3,284.74 3,284.74 0.0M
2023-01-28 3,315.06 3,315.06 3,315.06 3,315.06 0.0M
2023-01-27 3,305.91 3,305.91 3,305.91 3,305.91 0.0M
2023-01-26 3,279.34 3,279.34 3,279.34 3,279.34 0.0M
2023-01-25 3,285.53 3,285.53 3,285.53 3,285.53 0.0M
2023-01-24 3,281.32 3,281.32 3,281.32 3,281.32 0.0M
2023-01-21 3,251.66 3,251.66 3,251.66 3,251.66 0.0M
2023-01-20 3,208.19 3,208.19 3,208.19 3,208.19 0.0M
2023-01-19 3,226.39 3,226.39 3,226.39 3,226.39 0.0M
2023-01-18 3,264.21 3,264.21 3,264.21 3,264.21 0.0M
2023-01-14 3,266.78 3,266.78 3,266.78 3,266.78 0.0M
2023-01-13 3,257.14 3,257.14 3,257.14 3,257.14 0.0M
2023-01-12 3,251.58 3,251.58 3,251.58 3,251.58 0.0M
2023-01-11 3,220.71 3,220.71 3,220.71 3,220.71 0.0M
2023-01-10 3,200.59 3,200.59 3,200.59 3,200.59 0.0M
2023-01-07 3,202.38 3,202.38 3,202.38 3,202.38 0.0M
2023-01-06 3,148.69 3,148.69 3,148.69 3,148.69 0.0M
2023-01-05 3,175.55 3,175.55 3,175.55 3,175.55 0.0M
2023-01-04 3,154.53 3,154.53 3,154.53 3,154.53 0.0M