CBOE S

SPROME12
🏛️ 미국 →
4,083.79
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 4,073.36 4,084.09 4,069.59 4,083.79 0.0M
2025-09-25 4,065.32 4,073.26 4,058.34 4,069.75 0.0M
2025-09-24 4,083.43 4,083.54 4,070.28 4,075.74 0.0M
2025-09-22 4,081.30 4,090.60 4,080.29 4,090.22 0.0M
2025-09-20 4,080.08 4,081.19 4,077.91 4,079.05 0.0M
2025-09-19 4,080.08 4,084.25 4,074.19 4,082.89 0.0M
2025-09-18 4,068.75 4,073.50 4,052.57 4,067.51 0.0M
2025-09-17 4,072.26 4,072.40 4,065.13 4,066.41 0.0M
2025-09-16 4,070.02 4,071.89 4,066.33 4,070.18 0.0M
2025-09-13 4,061.33 4,066.17 4,059.96 4,061.46 0.0M
2025-09-12 4,052.51 4,062.85 4,050.64 4,061.76 0.0M
2025-09-11 4,047.37 4,052.60 4,040.20 4,045.33 0.0M
2025-09-10 4,034.71 4,041.16 4,028.91 4,039.25 0.0M
2025-09-09 4,031.64 4,037.46 4,029.09 4,033.40 0.0M
2025-09-07 4,040.52 4,026.67 4,026.67 4,026.67 0.0M
2025-09-06 4,040.52 4,042.67 4,011.83 4,026.67 0.0M
2025-09-05 4,016.19 4,032.26 4,013.11 4,031.99 0.0M
2025-09-04 4,008.75 4,014.20 4,000.99 4,013.19 0.0M
2025-09-03 3,981.44 3,999.94 3,977.23 3,999.79 0.0M
2025-08-30 4,022.53 4,023.29 4,007.41 4,014.44 0.0M
2025-08-29 4,024.26 4,029.31 4,014.94 4,027.17 0.0M
2025-08-28 4,011.04 4,021.16 4,011.04 4,018.98 0.0M
2025-08-27 4,001.77 4,015.24 4,000.70 4,014.65 0.0M
2025-08-26 4,010.69 4,014.04 4,003.54 4,003.70 0.0M
2025-08-23 3,982.97 4,018.40 3,982.97 4,014.65 0.0M
2025-08-22 3,975.53 3,985.58 3,969.33 3,976.90 0.0M
2025-08-21 3,988.71 3,989.94 3,965.85 3,986.29 0.0M
2025-08-20 4,003.65 4,007.50 3,987.10 3,992.02 0.0M
2025-08-19 4,001.83 4,005.74 3,999.53 4,003.86 0.0M
2025-08-16 4,010.15 4,010.61 3,999.12 4,001.79 0.0M
2025-08-15 3,999.67 4,009.39 3,997.89 4,007.49 0.0M
2025-08-14 4,006.53 4,010.93 3,999.32 4,007.00 0.0M
2025-08-13 3,984.06 3,999.83 3,978.08 3,999.77 0.0M
2025-08-12 3,978.60 3,985.46 3,969.06 3,973.08 0.0M
2025-08-09 3,967.60 3,979.49 3,965.21 3,977.70 0.0M
2025-08-08 3,972.16 3,976.17 3,945.48 3,958.17 0.0M
2025-08-07 3,942.97 3,962.60 3,941.91 3,959.43 0.0M
2025-08-06 3,954.15 3,958.84 3,936.16 3,940.65 0.0M
2025-08-05 3,932.79 3,953.14 3,932.79 3,952.83 0.0M
2025-08-02 3,926.35 3,928.72 3,903.51 3,913.37 0.0M
2025-08-01 3,978.56 3,983.04 3,949.89 3,954.93 0.0M
2025-07-31 3,965.85 3,974.60 3,951.59 3,963.72 0.0M
2025-07-30 3,978.17 3,978.17 3,961.89 3,964.91 0.0M
2025-07-29 3,972.97 3,973.36 3,965.33 3,971.08 0.0M
2025-07-26 3,960.79 3,970.39 3,959.89 3,968.20 0.0M
2025-07-25 3,960.31 3,964.02 3,956.37 3,957.71 0.0M
2025-07-24 3,943.36 3,955.46 3,939.48 3,955.31 0.0M
2025-07-23 3,932.96 3,938.74 3,924.28 3,935.91 0.0M
2025-07-22 3,935.66 3,945.09 3,932.63 3,933.96 0.0M
2025-07-19 3,933.80 3,935.45 3,924.73 3,929.35 0.0M
2025-07-18 3,915.74 3,931.48 3,915.29 3,928.71 0.0M
2025-07-17 3,913.14 3,916.78 3,888.67 3,914.67 0.0M
2025-07-16 3,927.85 3,928.06 3,906.03 3,906.23 0.0M
2025-07-15 3,909.18 3,917.67 3,904.04 3,915.62 0.0M
2025-07-12 3,908.59 3,915.82 3,902.21 3,911.44 0.0M
2025-07-11 3,913.30 3,922.74 3,908.00 3,919.30 0.0M
2025-07-10 3,908.11 3,914.81 3,900.13 3,911.69 0.0M
2025-07-09 3,898.72 3,903.66 3,893.83 3,897.20 0.0M
2025-07-08 3,907.69 3,907.85 3,884.88 3,896.68 0.0M
2025-07-04 3,906.08 3,915.96 3,904.70 3,913.92 0.0M
2025-07-03 3,883.83 3,895.61 3,881.02 3,895.38 0.0M
2025-07-02 3,880.10 3,889.88 3,876.47 3,884.97 0.0M
2025-07-01 3,882.79 3,890.65 3,875.83 3,885.84 0.0M
2025-06-28 3,868.71 3,879.61 3,858.36 3,874.85 0.0M
2025-06-27 3,852.55 3,865.61 3,849.48 3,862.87 0.0M
2025-06-26 3,847.88 3,849.13 3,837.77 3,843.16 0.0M
2025-06-25 3,830.69 3,846.02 3,828.40 3,841.53 0.0M
2025-06-24 3,785.82 3,814.34 3,776.42 3,812.50 0.0M
2025-06-21 3,804.66 3,808.96 3,780.34 3,786.21 0.0M
2025-06-19 3,792.99 3,807.36 3,788.93 3,791.94 0.0M
2025-06-18 3,803.97 3,808.21 3,787.95 3,790.76 0.0M
2025-06-17 3,804.90 3,819.83 3,804.90 3,812.39 0.0M
2025-06-14 3,797.82 3,808.52 3,780.12 3,786.61 0.0M
2025-06-13 3,801.55 3,816.48 3,798.98 3,816.25 0.0M
2025-06-12 3,817.11 3,821.65 3,797.76 3,806.74 0.0M
2025-06-11 3,803.66 3,814.63 3,798.07 3,812.94 0.0M
2025-06-10 3,800.43 3,806.40 3,795.15 3,798.70 0.0M
2025-06-07 3,796.04 3,804.30 3,788.56 3,796.71 0.0M
2025-06-06 3,791.70 3,797.22 3,764.01 3,771.41 0.0M
2025-06-05 3,788.41 3,792.45 3,782.32 3,784.02 0.0M
2025-06-04 3,771.38 3,788.11 3,766.76 3,783.94 0.0M
2025-06-03 3,751.63 3,769.76 3,737.06 3,769.25 0.0M
2025-05-31 3,748.95 3,761.83 3,728.23 3,756.85 0.0M
2025-05-30 3,766.58 3,766.80 3,740.29 3,756.59 0.0M
2025-05-29 3,763.53 3,767.17 3,743.68 3,746.43 0.0M
2025-05-28 3,738.57 3,760.79 3,731.56 3,759.47 0.0M
2025-05-24 3,691.90 3,718.20 3,691.90 3,706.48 0.0M
2025-05-23 3,721.83 3,739.05 3,716.82 3,723.04 0.0M
2025-05-22 3,750.51 3,765.93 3,719.15 3,724.69 0.0M
2025-05-21 3,769.08 3,770.71 3,753.50 3,766.21 0.0M
2025-05-20 3,747.81 3,776.70 3,746.81 3,775.54 0.0M
2025-05-17 3,758.49 3,772.52 3,752.20 3,772.52 0.0M
2025-05-16 3,733.71 3,758.17 3,733.27 3,754.72 0.0M
2025-05-15 3,748.14 3,750.53 3,735.88 3,742.97 0.0M
2025-05-14 3,725.26 3,750.73 3,725.11 3,741.75 0.0M
2025-05-13 3,711.15 3,723.76 3,696.48 3,723.34 0.0M
2025-05-10 3,652.36 3,653.98 3,633.83 3,640.04 0.0M
2025-05-09 3,644.47 3,665.23 3,628.32 3,641.82 0.0M
2025-05-08 3,617.96 3,635.96 3,602.26 3,626.13 0.0M
2025-05-07 3,609.77 3,632.96 3,605.54 3,613.37 0.0M
2025-05-06 3,631.82 3,648.62 3,627.28 3,633.61 0.0M
2025-05-03 3,638.87 3,655.04 3,629.56 3,649.01 0.0M
2025-05-02 3,622.45 3,637.52 3,609.69 3,611.29 0.0M
2025-05-01 3,557.82 3,603.94 3,537.45 3,598.25 0.0M
2025-04-30 3,572.71 3,600.33 3,572.71 3,594.52 0.0M
2025-04-29 3,586.08 3,592.77 3,554.93 3,581.22 0.0M
2025-04-26 3,563.15 3,581.05 3,549.30 3,580.24 0.0M
2025-04-25 3,514.40 3,563.12 3,512.65 3,561.36 0.0M
2025-04-24 3,533.22 3,553.63 3,503.84 3,511.29 0.0M
2025-04-23 3,439.26 3,483.92 3,439.26 3,474.35 0.0M
2025-04-22 3,447.09 3,447.09 3,389.42 3,414.59 0.0M
2025-04-18 3,474.19 3,489.78 3,456.61 3,470.32 0.0M
2025-04-17 3,493.22 3,506.40 3,438.88 3,463.93 0.0M
2025-04-16 3,526.44 3,543.10 3,515.09 3,518.81 0.0M
2025-04-15 3,542.80 3,544.01 3,497.82 3,522.36 0.0M
2025-04-12 3,449.36 3,505.38 3,431.28 3,497.61 0.0M
2025-04-11 3,487.41 3,493.22 3,382.09 3,455.30 0.0M
2025-04-10 3,317.85 3,553.73 3,309.01 3,543.10 0.0M
2025-04-09 3,446.38 3,460.71 3,292.97 3,330.93 0.0M
2025-04-08 3,286.80 3,448.45 3,256.52 3,365.24 0.0M
2025-04-05 3,454.38 3,456.14 3,366.69 3,368.29 0.0M
2025-04-04 3,555.99 3,563.10 3,515.53 3,517.46 0.0M
2025-04-03 3,597.73 3,652.50 3,597.36 3,640.78 0.0M
2025-04-02 3,605.22 3,632.62 3,590.80 3,624.28 0.0M
2025-04-01 3,573.62 3,621.10 3,559.42 3,613.76 0.0M
2025-03-29 3,642.83 3,647.40 3,597.29 3,600.26 0.0M
2025-03-28 3,651.13 3,667.08 3,640.41 3,650.22 0.0M
2025-03-27 3,685.24 3,688.88 3,650.40 3,658.30 0.0M
2025-03-26 3,687.35 3,689.95 3,679.73 3,686.05 0.0M
2025-03-25 3,665.19 3,685.12 3,665.04 3,681.66 0.0M
2025-03-22 3,617.07 3,639.77 3,609.97 3,638.57 0.0M
2025-03-21 3,621.89 3,656.55 3,621.81 3,635.29 0.0M
2025-03-20 3,623.22 3,657.78 3,617.60 3,640.17 0.0M
2025-03-19 3,629.02 3,630.63 3,606.24 3,614.48 0.0M
2025-03-18 3,621.44 3,652.10 3,621.44 3,640.33 0.0M
2025-03-15 3,594.31 3,625.53 3,591.36 3,622.65 0.0M
2025-03-14 3,597.19 3,603.40 3,562.01 3,571.08 0.0M
2025-03-13 3,616.35 3,621.56 3,578.60 3,602.98 0.0M
2025-03-12 3,603.05 3,617.51 3,570.07 3,589.66 0.0M
2025-03-11 3,639.21 3,645.92 3,585.26 3,608.27 0.0M
2025-03-08 3,656.52 3,679.55 3,629.65 3,674.72 0.0M
2025-03-07 3,670.49 3,690.40 3,647.72 3,660.52 0.0M
2025-03-06 3,679.47 3,711.47 3,661.69 3,703.75 0.0M
2025-03-05 3,684.32 3,714.41 3,655.48 3,677.31 0.0M
2025-03-04 3,753.89 3,759.62 3,688.27 3,705.66 0.0M
2025-03-01 3,708.11 3,749.17 3,699.46 3,746.79 0.0M
2025-02-28 3,760.61 3,762.65 3,708.51 3,708.84 0.0M
2025-02-27 3,751.36 3,767.44 3,737.13 3,747.24 0.0M
2025-02-26 3,756.02 3,759.59 3,727.18 3,747.06 0.0M
2025-02-25 3,774.17 3,777.45 3,751.12 3,756.01 0.0M
2025-02-22 3,800.37 3,802.11 3,763.19 3,764.88 0.0M
2025-02-21 3,805.14 3,805.60 3,789.10 3,802.36 0.0M
2025-02-20 3,798.69 3,811.33 3,797.51 3,809.78 0.0M
2025-02-19 3,802.64 3,803.90 3,792.80 3,803.66 0.0M
2025-02-15 3,798.93 3,802.40 3,796.26 3,798.35 0.0M
2025-02-14 3,779.59 3,797.07 3,776.08 3,796.70 0.0M
2025-02-13 3,758.57 3,779.23 3,757.11 3,775.06 0.0M
2025-02-12 3,774.01 3,783.97 3,772.87 3,781.01 0.0M
2025-02-11 3,776.12 3,783.19 3,773.31 3,779.74 0.0M
2025-02-08 3,789.22 3,792.18 3,762.14 3,764.62 0.0M
2025-02-07 3,783.22 3,786.93 3,773.23 3,786.21 0.0M
2025-02-06 3,765.44 3,778.72 3,758.27 3,778.51 0.0M
2025-02-05 3,752.71 3,771.16 3,751.37 3,769.68 0.0M
2025-02-04 3,732.40 3,761.94 3,722.65 3,751.59 0.0M
2025-02-01 3,788.72 3,796.24 3,763.73 3,768.83 0.0M
2025-01-31 3,774.93 3,785.19 3,763.51 3,778.37 0.0M
2025-01-30 3,773.60 3,775.53 3,757.73 3,768.49 0.0M
2025-01-29 3,762.35 3,779.53 3,749.79 3,777.42 0.0M
2025-01-28 3,739.69 3,757.70 3,739.69 3,757.42 0.0M
2025-01-25 3,792.80 3,795.38 3,783.32 3,787.14 0.0M
2025-01-24 3,776.74 3,792.13 3,776.74 3,791.80 0.0M
2025-01-23 3,777.83 3,784.91 3,777.74 3,779.61 0.0M
2025-01-22 3,759.28 3,768.52 3,752.50 3,767.87 0.0M
2025-01-18 3,745.89 3,753.14 3,740.70 3,747.04 0.0M
2025-01-17 3,732.89 3,735.76 3,722.36 3,724.34 0.0M
2025-01-16 3,717.11 3,733.09 3,715.01 3,729.43 0.0M
2025-01-15 3,690.80 3,696.09 3,668.91 3,685.70 0.0M
2025-01-14 3,656.65 3,682.84 3,655.28 3,681.88 0.0M
2025-01-11 3,696.49 3,696.49 3,667.83 3,676.64 0.0M
2025-01-09 3,706.38 3,717.14 3,695.00 3,712.81 0.0M
2025-01-08 3,745.85 3,746.53 3,701.26 3,709.54 0.0M
2025-01-07 3,742.30 3,753.13 3,724.04 3,736.96 0.0M
2025-01-04 3,706.53 3,726.02 3,702.83 3,723.83 0.0M
2025-01-03 3,711.86 3,719.48 3,677.00 3,693.74 0.0M
2025-01-01 3,701.59 3,701.76 3,701.59 3,701.76 0.0M