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
2024-12-31 4,486.89 4,508.49 4,473.34 4,492.45 0.0M
2024-12-28 4,530.87 4,531.50 4,500.61 4,521.58 0.0M
2024-12-27 4,542.44 4,552.10 4,533.88 4,547.90 0.0M
2024-12-25 4,522.94 4,549.16 4,522.25 4,548.89 0.0M
2024-12-24 4,502.28 4,520.09 4,482.84 4,518.46 0.0M
2024-12-21 4,446.53 4,515.52 4,446.53 4,496.42 0.0M
2024-12-20 4,487.24 4,493.83 4,459.61 4,459.75 0.0M
2024-12-19 4,543.37 4,552.04 4,460.17 4,460.46 0.0M
2024-12-18 4,541.04 4,547.74 4,538.50 4,544.48 0.0M
2024-12-17 4,549.85 4,556.52 4,546.83 4,552.09 0.0M
2024-12-14 4,548.61 4,551.62 4,536.71 4,542.56 0.0M
2024-12-13 4,549.52 4,551.44 4,539.49 4,539.65 0.0M
2024-12-12 4,546.49 4,555.87 4,546.49 4,551.55 0.0M
2024-12-11 4,542.88 4,546.90 4,533.14 4,534.36 0.0M
2024-12-10 4,552.72 4,555.14 4,539.71 4,541.20 0.0M
2024-12-07 4,552.77 4,559.49 4,551.86 4,555.12 0.0M
2024-12-06 4,553.43 4,555.22 4,547.73 4,548.41 0.0M
2024-12-05 4,549.14 4,553.86 4,544.84 4,552.79 0.0M
2024-12-04 4,539.28 4,542.75 4,535.13 4,541.38 0.0M
2024-12-03 4,538.81 4,541.96 4,534.30 4,539.89 0.0M
2024-11-30 4,522.57 4,537.29 4,522.57 4,533.13 0.0M
2024-11-28 4,520.41 4,524.22 4,510.57 4,517.78 0.0M
2024-11-27 4,516.15 4,525.46 4,513.73 4,524.32 0.0M
2024-11-26 4,513.39 4,521.11 4,497.77 4,511.24 0.0M
2024-11-23 4,489.56 4,502.02 4,487.90 4,499.69 0.0M
2024-11-22 4,484.45 4,492.18 4,459.34 4,487.18 0.0M
2024-11-21 4,471.51 4,473.96 4,446.86 4,471.72 0.0M
2024-11-20 4,451.64 4,478.78 4,449.81 4,472.65 0.0M
2024-11-19 4,455.74 4,471.27 4,454.51 4,467.05 0.0M
2024-11-16 4,475.40 4,476.45 4,446.33 4,455.87 0.0M
2024-11-15 4,506.07 4,507.39 4,487.52 4,490.61 0.0M
2024-11-14 4,499.50 4,511.00 4,492.23 4,503.67 0.0M
2024-11-13 4,504.99 4,507.30 4,488.01 4,498.50 0.0M
2024-11-12 4,508.76 4,509.55 4,498.46 4,503.98 0.0M
2024-11-09 4,500.29 4,500.29 4,500.29 4,500.29 0.0M
2024-11-08 4,491.67 4,491.67 4,491.67 4,491.67 0.0M
2024-11-07 4,475.48 4,475.48 4,475.48 4,475.48 0.0M
2024-11-06 4,429.21 4,429.21 4,429.21 4,429.21 0.0M
2024-11-05 4,395.39 4,395.39 4,395.39 4,395.39 0.0M
2024-11-02 4,381.03 4,381.03 4,381.03 4,381.03 0.0M
2024-11-01 4,386.05 4,386.05 4,386.05 4,386.05 0.0M
2024-10-31 4,420.21 4,420.21 4,420.21 4,420.21 0.0M
2024-10-30 4,455.72 4,455.72 4,455.72 4,455.72 0.0M
2024-10-29 4,450.85 4,450.85 4,450.85 4,450.85 0.0M
2024-10-26 4,417.39 4,417.39 4,417.39 4,417.39 0.0M
2024-10-25 4,441.84 4,441.84 4,441.84 4,441.84 0.0M
2024-10-24 4,435.92 4,435.92 4,435.92 4,435.92 0.0M
2024-10-23 4,438.48 4,438.48 4,438.48 4,438.48 0.0M
2024-10-22 4,463.21 4,463.21 4,463.21 4,463.21 0.0M
2024-10-19 4,471.55 4,471.55 4,471.55 4,471.55 0.0M
2024-10-18 4,453.18 4,453.18 4,453.18 4,453.18 0.0M
2024-10-17 4,430.48 4,430.48 4,430.48 4,430.48 0.0M
2024-10-16 4,416.69 4,416.69 4,416.69 4,416.69 0.0M
2024-10-15 4,460.30 4,460.30 4,460.30 4,460.30 0.0M
2024-10-12 4,413.28 4,413.28 4,413.28 4,413.28 0.0M
2024-10-11 4,399.60 4,399.60 4,399.60 4,399.60 0.0M
2024-10-10 4,401.82 4,401.82 4,401.82 4,401.82 0.0M
2024-10-09 4,385.90 4,385.90 4,385.90 4,385.90 0.0M
2024-10-08 4,379.61 4,379.61 4,379.61 4,379.61 0.0M
2024-10-05 4,385.75 4,385.75 4,385.75 4,385.75 0.0M
2024-10-04 4,362.61 4,362.61 4,362.61 4,362.61 0.0M
2024-10-03 4,371.86 4,371.86 4,371.86 4,371.86 0.0M
2024-10-02 4,366.54 4,366.54 4,366.54 4,366.54 0.0M
2024-10-01 4,390.43 4,390.43 4,390.43 4,390.43 0.0M
2024-09-28 4,379.80 4,379.80 4,379.80 4,379.80 0.0M
2024-09-27 4,386.71 4,386.71 4,386.71 4,386.71 0.0M
2024-09-26 4,376.91 4,376.91 4,376.91 4,376.91 0.0M
2024-09-25 4,377.72 4,377.72 4,377.72 4,377.72 0.0M
2024-09-24 4,368.99 4,368.99 4,368.99 4,368.99 0.0M
2024-09-21 4,360.33 4,360.33 4,360.33 4,360.33 0.0M
2024-09-20 4,364.23 4,364.23 4,364.23 4,364.23 0.0M
2024-09-19 4,343.33 4,343.33 4,343.33 4,343.33 0.0M
2024-09-18 4,328.30 4,328.30 4,328.30 4,328.30 0.0M
2024-09-17 4,325.50 4,325.50 4,325.50 4,325.50 0.0M
2024-09-14 4,321.22 4,321.22 4,321.22 4,321.22 0.0M
2024-09-13 4,303.77 4,303.77 4,303.77 4,303.77 0.0M
2024-09-12 4,283.02 4,283.02 4,283.02 4,283.02 0.0M
2024-09-11 4,254.82 4,254.82 4,254.82 4,254.82 0.0M
2024-09-10 4,242.89 4,242.89 4,242.89 4,242.89 0.0M
2024-09-07 4,205.87 4,205.87 4,205.87 4,205.87 0.0M
2024-09-06 4,257.50 4,257.50 4,257.50 4,257.50 0.0M
2024-09-05 4,256.94 4,256.94 4,256.94 4,256.94 0.0M
2024-09-04 4,266.11 4,266.11 4,266.11 4,266.11 0.0M
2024-08-31 4,323.89 4,323.89 4,323.89 4,323.89 0.0M
2024-08-30 4,321.23 4,321.23 4,321.23 4,321.23 0.0M
2024-08-29 4,322.58 4,322.58 4,322.58 4,322.58 0.0M
2024-08-28 4,318.20 4,318.20 4,318.20 4,318.20 0.0M
2024-08-27 4,320.78 4,320.78 4,320.78 4,320.78 0.0M
2024-08-24 4,319.27 4,319.27 4,319.27 4,319.27 0.0M
2024-08-23 4,312.84 4,312.84 4,312.84 4,312.84 0.0M
2024-08-22 4,315.26 4,315.26 4,315.26 4,315.26 0.0M
2024-08-21 4,310.53 4,310.53 4,310.53 4,310.53 0.0M
2024-08-20 4,314.18 4,314.18 4,314.18 4,314.18 0.0M
2024-08-17 4,307.75 4,307.75 4,307.75 4,307.75 0.0M
2024-08-16 4,304.67 4,304.67 4,304.67 4,304.67 0.0M
2024-08-15 4,293.50 4,293.50 4,293.50 4,293.50 0.0M
2024-08-14 4,285.94 4,285.94 4,285.94 4,285.94 0.0M
2024-08-13 4,253.85 4,253.85 4,253.85 4,253.85 0.0M
2024-08-10 4,248.44 4,248.44 4,248.44 4,248.44 0.0M
2024-08-09 4,231.13 4,231.13 4,231.13 4,231.13 0.0M
2024-08-08 4,166.91 4,166.91 4,166.91 4,166.91 0.0M
2024-08-07 4,181.96 4,181.96 4,181.96 4,181.96 0.0M
2024-08-06 4,150.83 4,150.83 4,150.83 4,150.83 0.0M
2024-08-03 4,218.98 4,218.98 4,218.98 4,218.98 0.0M
2024-08-02 4,259.90 4,259.90 4,259.90 4,259.90 0.0M
2024-08-01 4,279.95 4,279.95 4,279.95 4,279.95 0.0M
2024-07-31 4,250.64 4,250.64 4,250.64 4,250.64 0.0M
2024-07-30 4,267.80 4,267.80 4,267.80 4,267.80 0.0M
2024-07-27 4,261.42 4,261.42 4,261.42 4,261.42 0.0M
2024-07-26 4,243.11 4,243.11 4,243.11 4,243.11 0.0M
2024-07-25 4,249.93 4,249.93 4,249.93 4,249.93 0.0M
2024-07-24 4,276.48 4,276.48 4,276.48 4,276.48 0.0M
2024-07-23 4,276.65 4,276.65 4,276.65 4,276.65 0.0M
2024-07-20 4,261.19 4,261.19 4,261.19 4,261.19 0.0M
2024-07-19 4,266.44 4,266.44 4,266.44 4,266.44 0.0M
2024-07-18 4,270.44 4,270.44 4,270.44 4,270.44 0.0M
2024-07-17 4,282.38 4,282.38 4,282.38 4,282.38 0.0M
2024-07-16 4,277.75 4,277.75 4,277.75 4,277.75 0.0M
2024-07-13 4,276.67 4,276.67 4,276.67 4,276.67 0.0M
2024-07-12 4,269.54 4,269.54 4,269.54 4,269.54 0.0M
2024-07-11 4,271.23 4,271.23 4,271.23 4,271.23 0.0M
2024-07-10 4,267.48 4,267.48 4,267.48 4,267.48 0.0M
2024-07-09 4,267.01 4,267.01 4,267.01 4,267.01 0.0M
2024-07-06 4,264.77 4,264.77 4,264.77 4,264.77 0.0M
2024-07-04 4,269.55 4,269.55 4,269.55 4,269.55 0.0M
2024-07-03 4,257.79 4,257.79 4,257.79 4,257.79 0.0M
2024-07-02 4,247.03 4,247.03 4,247.03 4,247.03 0.0M
2024-06-29 4,243.65 4,243.65 4,243.65 4,243.65 0.0M
2024-06-28 4,243.66 4,243.66 4,243.66 4,243.66 0.0M
2024-06-27 4,238.04 4,238.04 4,238.04 4,238.04 0.0M
2024-06-26 4,236.07 4,236.07 4,236.07 4,236.07 0.0M
2024-06-25 4,230.92 4,230.92 4,230.92 4,230.92 0.0M
2024-06-22 4,233.53 4,233.53 4,233.53 4,233.53 0.0M
2024-06-21 4,228.51 4,228.51 4,228.51 4,228.51 0.0M
2024-06-19 4,236.24 4,236.24 4,236.24 4,236.24 0.0M
2024-06-18 4,234.72 4,234.72 4,234.72 4,234.72 0.0M
2024-06-15 4,223.72 4,223.72 4,223.72 4,223.72 0.0M
2024-06-14 4,225.02 4,225.02 4,225.02 4,225.02 0.0M
2024-06-13 4,224.48 4,224.48 4,224.48 4,224.48 0.0M
2024-06-12 4,210.81 4,210.81 4,210.81 4,210.81 0.0M
2024-06-11 4,204.18 4,204.18 4,204.18 4,204.18 0.0M
2024-06-08 4,196.83 4,196.83 4,196.83 4,196.83 0.0M
2024-06-07 4,198.06 4,198.06 4,198.06 4,198.06 0.0M
2024-06-06 4,196.95 4,196.95 4,196.95 4,196.95 0.0M
2024-06-05 4,177.89 4,177.89 4,177.89 4,177.89 0.0M
2024-06-04 4,171.73 4,171.73 4,171.73 4,171.73 0.0M
2024-06-01 4,173.45 4,173.45 4,173.45 4,173.45 0.0M
2024-05-31 4,143.31 4,143.31 4,143.31 4,143.31 0.0M
2024-05-30 4,160.46 4,160.46 4,160.46 4,160.46 0.0M
2024-05-29 4,174.24 4,174.24 4,174.24 4,174.24 0.0M
2024-05-25 4,175.70 4,175.70 4,175.70 4,175.70 0.0M
2024-05-24 4,162.29 4,162.29 4,162.29 4,162.29 0.0M
2024-05-23 4,173.98 4,173.98 4,173.98 4,173.98 0.0M
2024-05-22 4,179.50 4,179.50 4,179.50 4,179.50 0.0M
2024-05-21 4,172.18 4,172.18 4,172.18 4,172.18 0.0M
2024-05-18 4,166.66 4,166.66 4,166.66 4,166.66 0.0M
2024-05-17 4,162.05 4,162.05 4,162.05 4,162.05 0.0M
2024-05-16 4,164.05 4,164.05 4,164.05 4,164.05 0.0M
2024-05-15 4,139.32 4,139.32 4,139.32 4,139.32 0.0M
2024-05-14 4,126.29 4,126.29 4,126.29 4,126.29 0.0M
2024-05-11 4,124.76 4,124.76 4,124.76 4,124.76 0.0M
2024-05-10 4,123.15 4,123.15 4,123.15 4,123.15 0.0M
2024-05-09 4,106.56 4,106.56 4,106.56 4,106.56 0.0M
2024-05-08 4,107.81 4,107.81 4,107.81 4,107.81 0.0M
2024-05-07 4,095.21 4,095.21 4,095.21 4,095.21 0.0M
2024-05-04 4,078.16 4,078.16 4,078.16 4,078.16 0.0M
2024-05-03 4,041.02 4,041.02 4,041.02 4,041.02 0.0M
2024-05-02 4,016.71 4,016.71 4,016.71 4,016.71 0.0M
2024-05-01 4,025.76 4,025.76 4,025.76 4,025.76 0.0M
2024-04-30 4,066.70 4,066.70 4,066.70 4,066.70 0.0M
2024-04-27 4,052.43 4,052.43 4,052.43 4,052.43 0.0M
2024-04-26 4,046.53 4,046.53 4,046.53 4,046.53 0.0M
2024-04-25 4,028.97 4,028.97 4,028.97 4,028.97 0.0M
2024-04-24 4,040.27 4,040.27 4,040.27 4,040.27 0.0M
2024-04-23 4,002.68 4,002.68 4,002.68 4,002.68 0.0M
2024-04-20 3,976.51 3,976.51 3,976.51 3,976.51 0.0M
2024-04-19 3,999.17 3,999.17 3,999.17 3,999.17 0.0M
2024-04-18 4,005.88 4,005.88 4,005.88 4,005.88 0.0M
2024-04-17 4,019.68 4,019.68 4,019.68 4,019.68 0.0M
2024-04-16 4,019.39 4,019.39 4,019.39 4,019.39 0.0M
2024-04-13 4,054.57 4,054.57 4,054.57 4,054.57 0.0M
2024-04-12 4,084.86 4,084.86 4,084.86 4,084.86 0.0M
2024-04-11 4,065.75 4,065.75 4,065.75 4,065.75 0.0M
2024-04-10 4,090.06 4,090.06 4,090.06 4,090.06 0.0M
2024-04-09 4,086.62 4,086.62 4,086.62 4,086.62 0.0M
2024-04-06 4,077.41 4,077.41 4,077.41 4,077.41 0.0M
2024-04-05 4,061.32 4,061.32 4,061.32 4,061.32 0.0M
2024-04-04 4,087.88 4,087.88 4,087.88 4,087.88 0.0M
2024-04-03 4,085.14 4,085.14 4,085.14 4,085.14 0.0M
2024-04-02 4,094.53 4,094.53 4,094.53 4,094.53 0.0M
2024-03-29 4,095.49 4,095.49 4,095.49 4,095.49 0.0M
2024-03-28 4,096.34 4,096.34 4,096.34 4,096.34 0.0M
2024-03-27 4,083.14 4,083.14 4,083.14 4,083.14 0.0M
2024-03-26 4,082.29 4,082.29 4,082.29 4,082.29 0.0M
2024-03-23 4,083.93 4,083.93 4,083.93 4,083.93 0.0M
2024-03-22 4,089.06 4,089.06 4,089.06 4,089.06 0.0M
2024-03-21 4,084.25 4,084.25 4,084.25 4,084.25 0.0M
2024-03-20 4,057.28 4,057.28 4,057.28 4,057.28 0.0M
2024-03-19 4,050.40 4,050.40 4,050.40 4,050.40 0.0M
2024-03-16 4,035.00 4,035.00 4,035.00 4,035.00 0.0M
2024-03-15 4,045.40 4,045.40 4,045.40 4,045.40 0.0M
2024-03-14 4,056.61 4,056.61 4,056.61 4,056.61 0.0M
2024-03-13 4,055.19 4,055.19 4,055.19 4,055.19 0.0M
2024-03-12 4,034.90 4,034.90 4,034.90 4,034.90 0.0M
2024-03-09 4,034.52 4,034.52 4,034.52 4,034.52 0.0M
2024-03-08 4,042.15 4,042.15 4,042.15 4,042.15 0.0M
2024-03-07 4,025.53 4,025.53 4,025.53 4,025.53 0.0M
2024-03-06 4,014.43 4,014.43 4,014.43 4,014.43 0.0M
2024-03-05 4,033.07 4,033.07 4,033.07 4,033.07 0.0M
2024-03-02 4,037.22 4,037.22 4,037.22 4,037.22 0.0M
2024-03-01 4,019.82 4,019.82 4,019.82 4,019.82 0.0M
2024-02-29 4,002.99 4,002.99 4,002.99 4,002.99 0.0M
2024-02-28 4,014.12 4,014.12 4,014.12 4,014.12 0.0M
2024-02-27 4,007.65 4,007.65 4,007.65 4,007.65 0.0M
2024-02-24 4,013.42 4,013.42 4,013.42 4,013.42 0.0M
2024-02-23 4,009.02 4,009.02 4,009.02 4,009.02 0.0M
2024-02-22 3,957.68 3,957.68 3,957.68 3,957.68 0.0M
2024-02-21 3,957.93 3,957.93 3,957.93 3,957.93 0.0M
2024-02-17 3,973.49 3,973.49 3,973.49 3,973.49 0.0M
2024-02-16 3,983.77 3,983.77 3,983.77 3,983.77 0.0M
2024-02-15 3,970.23 3,970.23 3,970.23 3,970.23 0.0M
2024-02-14 3,944.59 3,944.59 3,944.59 3,944.59 0.0M
2024-02-13 3,979.09 3,979.09 3,979.09 3,979.09 0.0M
2024-02-10 3,979.06 3,979.06 3,979.06 3,979.06 0.0M
2024-02-09 3,965.12 3,965.12 3,965.12 3,965.12 0.0M
2024-02-08 3,965.30 3,965.30 3,965.30 3,965.30 0.0M
2024-02-07 3,943.11 3,943.11 3,943.11 3,943.11 0.0M
2024-02-06 3,935.84 3,935.84 3,935.84 3,935.84 0.0M
2024-02-03 3,943.14 3,943.14 3,943.14 3,943.14 0.0M
2024-02-02 3,929.69 3,929.69 3,929.69 3,929.69 0.0M
2024-02-01 3,885.70 3,885.70 3,885.70 3,885.70 0.0M
2024-01-31 3,927.59 3,927.59 3,927.59 3,927.59 0.0M
2024-01-30 3,926.93 3,926.93 3,926.93 3,926.93 0.0M
2024-01-27 3,912.68 3,912.68 3,912.68 3,912.68 0.0M
2024-01-26 3,910.90 3,910.90 3,910.90 3,910.90 0.0M
2024-01-25 3,895.53 3,895.53 3,895.53 3,895.53 0.0M
2024-01-24 3,898.60 3,898.60 3,898.60 3,898.60 0.0M
2024-01-23 3,887.03 3,887.03 3,887.03 3,887.03 0.0M
2024-01-20 3,882.88 3,882.88 3,882.88 3,882.88 0.0M
2024-01-19 3,847.73 3,847.73 3,847.73 3,847.73 0.0M
2024-01-18 3,823.20 3,823.20 3,823.20 3,823.20 0.0M
2024-01-17 3,840.55 3,840.55 3,840.55 3,840.55 0.0M
2024-01-13 3,846.73 3,846.73 3,846.73 3,846.73 0.0M
2024-01-12 3,846.37 3,846.37 3,846.37 3,846.37 0.0M
2024-01-11 3,843.83 3,843.83 3,843.83 3,843.83 0.0M
2024-01-10 3,836.93 3,836.93 3,836.93 3,836.93 0.0M
2024-01-09 3,832.68 3,832.68 3,832.68 3,832.68 0.0M
2024-01-06 3,796.04 3,796.04 3,796.04 3,796.04 0.0M
2024-01-05 3,790.15 3,790.15 3,790.15 3,790.15 0.0M
2024-01-04 3,800.74 3,800.74 3,800.74 3,800.74 0.0M
2024-01-03 3,823.21 3,823.21 3,823.21 3,823.21 0.0M