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
2023-12-30 3,151.26 3,151.26 3,151.26 3,151.26 0.0M
2023-12-29 3,148.74 3,148.74 3,148.74 3,148.74 0.0M
2023-12-28 3,147.52 3,147.52 3,147.52 3,147.52 0.0M
2023-12-27 3,144.73 3,144.73 3,144.73 3,144.73 0.0M
2023-12-23 3,136.34 3,136.34 3,136.34 3,136.34 0.0M
2023-12-22 3,130.30 3,130.30 3,130.30 3,130.30 0.0M
2023-12-21 3,113.25 3,113.25 3,113.25 3,113.25 0.0M
2023-12-20 3,136.52 3,136.52 3,136.52 3,136.52 0.0M
2023-12-19 3,128.30 3,128.30 3,128.30 3,128.30 0.0M
2023-12-16 3,120.05 3,120.05 3,120.05 3,120.05 0.0M
2023-12-15 3,115.44 3,115.44 3,115.44 3,115.44 0.0M
2023-12-14 3,111.61 3,111.61 3,111.61 3,111.61 0.0M
2023-12-13 3,080.38 3,080.38 3,080.38 3,080.38 0.0M
2023-12-12 3,065.01 3,065.01 3,065.01 3,065.01 0.0M
2023-12-09 3,055.72 3,055.72 3,055.72 3,055.72 0.0M
2023-12-08 3,043.36 3,043.36 3,043.36 3,043.36 0.0M
2023-12-07 3,022.67 3,022.67 3,022.67 3,022.67 0.0M
2023-12-06 3,033.17 3,033.17 3,033.17 3,033.17 0.0M
2023-12-05 3,032.76 3,032.76 3,032.76 3,032.76 0.0M
2023-12-02 3,047.60 3,047.60 3,047.60 3,047.60 0.0M
2023-12-01 3,031.15 3,031.15 3,031.15 3,031.15 0.0M
2023-11-30 3,024.02 3,024.02 3,024.02 3,024.02 0.0M
2023-11-29 3,024.20 3,024.20 3,024.20 3,024.20 0.0M
2023-11-28 3,020.17 3,020.17 3,020.17 3,020.17 0.0M
2023-11-25 3,023.64 3,023.64 3,023.64 3,023.64 0.0M
2023-11-23 3,021.23 3,021.23 3,021.23 3,021.23 0.0M
2023-11-22 3,008.40 3,008.40 3,008.40 3,008.40 0.0M
2023-11-21 3,013.57 3,013.57 3,013.57 3,013.57 0.0M
2023-11-18 2,998.70 2,998.70 2,998.70 2,998.70 0.0M
2023-11-17 2,991.67 2,991.67 2,991.67 2,991.67 0.0M
2023-11-16 2,982.79 2,982.79 2,982.79 2,982.79 0.0M
2023-11-15 2,983.83 2,983.83 2,983.83 2,983.83 0.0M
2023-11-14 2,929.45 2,929.45 2,929.45 2,929.45 0.0M
2023-11-11 2,932.63 2,932.63 2,932.63 2,932.63 0.0M
2023-11-10 2,890.30 2,890.30 2,890.30 2,890.30 0.0M
2023-11-09 2,909.07 2,909.07 2,909.07 2,909.07 0.0M
2023-11-08 2,908.64 2,908.64 2,908.64 2,908.64 0.0M
2023-11-07 2,899.40 2,899.40 2,899.40 2,899.40 0.0M
2023-11-04 2,896.88 2,896.88 2,896.88 2,896.88 0.0M
2023-11-03 2,866.79 2,866.79 2,866.79 2,866.79 0.0M
2023-11-02 2,818.38 2,818.38 2,818.38 2,818.38 0.0M
2023-11-01 2,788.76 2,788.76 2,788.76 2,788.76 0.0M
2023-10-31 2,778.04 2,778.04 2,778.04 2,778.04 0.0M
2023-10-28 2,749.28 2,749.28 2,749.28 2,749.28 0.0M
2023-10-27 2,768.52 2,768.52 2,768.52 2,768.52 0.0M
2023-10-26 2,798.92 2,798.92 2,798.92 2,798.92 0.0M
2023-10-25 2,829.41 2,829.41 2,829.41 2,829.41 0.0M
2023-10-24 2,814.36 2,814.36 2,814.36 2,814.36 0.0M
2023-10-21 2,811.61 2,811.61 2,811.61 2,811.61 0.0M
2023-10-20 2,842.06 2,842.06 2,842.06 2,842.06 0.0M
2023-10-19 2,872.81 2,872.81 2,872.81 2,872.81 0.0M
2023-10-18 2,899.94 2,899.94 2,899.94 2,899.94 0.0M
2023-10-17 2,903.93 2,903.93 2,903.93 2,903.93 0.0M
2023-10-14 2,871.50 2,871.50 2,871.50 2,871.50 0.0M
2023-10-13 2,888.53 2,888.53 2,888.53 2,888.53 0.0M
2023-10-12 2,907.58 2,907.58 2,907.58 2,907.58 0.0M
2023-10-11 2,892.03 2,892.03 2,892.03 2,892.03 0.0M
2023-10-10 2,879.19 2,879.19 2,879.19 2,879.19 0.0M
2023-10-07 2,864.45 2,864.45 2,864.45 2,864.45 0.0M
2023-10-06 2,831.27 2,831.27 2,831.27 2,831.27 0.0M
2023-10-05 2,836.97 2,836.97 2,836.97 2,836.97 0.0M
2023-10-04 2,819.00 2,819.00 2,819.00 2,819.00 0.0M
2023-10-03 2,852.32 2,852.32 2,852.32 2,852.32 0.0M
2023-09-30 2,853.14 2,853.14 2,853.14 2,853.14 0.0M
2023-09-29 2,857.03 2,857.03 2,857.03 2,857.03 0.0M
2023-09-28 2,846.85 2,846.85 2,846.85 2,846.85 0.0M
2023-09-27 2,846.27 2,846.27 2,846.27 2,846.27 0.0M
2023-09-26 2,879.76 2,879.76 2,879.76 2,879.76 0.0M
2023-09-23 2,869.95 2,869.95 2,869.95 2,869.95 0.0M
2023-09-22 2,872.24 2,872.24 2,872.24 2,872.24 0.0M
2023-09-21 2,910.16 2,910.16 2,910.16 2,910.16 0.0M
2023-09-20 2,937.57 2,937.57 2,937.57 2,937.57 0.0M
2023-09-19 2,942.94 2,942.94 2,942.94 2,942.94 0.0M
2023-09-16 2,940.88 2,940.88 2,940.88 2,940.88 0.0M
2023-09-15 2,968.31 2,968.31 2,968.31 2,968.31 0.0M
2023-09-14 2,948.24 2,948.24 2,948.24 2,948.24 0.0M
2023-09-13 2,941.19 2,941.19 2,941.19 2,941.19 0.0M
2023-09-12 2,951.56 2,951.56 2,951.56 2,951.56 0.0M
2023-09-09 2,952.81 2,952.81 2,952.81 2,952.81 0.0M
2023-09-08 2,932.86 2,932.86 2,932.86 2,932.86 0.0M
2023-09-07 2,938.19 2,938.19 2,938.19 2,938.19 0.0M
2023-09-06 2,952.12 2,952.12 2,952.12 2,952.12 0.0M
2023-09-02 2,959.53 2,959.53 2,959.53 2,959.53 0.0M
2023-09-01 2,954.94 2,954.94 2,954.94 2,954.94 0.0M
2023-08-31 2,957.02 2,957.02 2,957.02 2,957.02 0.0M
2023-08-30 2,949.10 2,949.10 2,949.10 2,949.10 0.0M
2023-08-29 2,919.12 2,919.12 2,919.12 2,919.12 0.0M
2023-08-26 2,905.89 2,905.89 2,905.89 2,905.89 0.0M
2023-08-25 2,888.16 2,888.16 2,888.16 2,888.16 0.0M
2023-08-24 2,916.52 2,916.52 2,916.52 2,916.52 0.0M
2023-08-23 2,891.91 2,891.91 2,891.91 2,891.91 0.0M
2023-08-22 2,895.59 2,895.59 2,895.59 2,895.59 0.0M
2023-08-19 2,879.59 2,879.59 2,879.59 2,879.59 0.0M
2023-08-18 2,880.29 2,880.29 2,880.29 2,880.29 0.0M
2023-08-17 2,898.53 2,898.53 2,898.53 2,898.53 0.0M
2023-08-16 2,913.28 2,913.28 2,913.28 2,913.28 0.0M
2023-08-15 2,935.94 2,935.94 2,935.94 2,935.94 0.0M
2023-08-12 2,926.45 2,926.45 2,926.45 2,926.45 0.0M
2023-08-11 2,923.53 2,923.53 2,923.53 2,923.53 0.0M
2023-08-10 2,925.74 2,925.74 2,925.74 2,925.74 0.0M
2023-08-09 2,937.75 2,937.75 2,937.75 2,937.75 0.0M
2023-08-08 2,946.70 2,946.70 2,946.70 2,946.70 0.0M
2023-08-05 2,928.35 2,928.35 2,928.35 2,928.35 0.0M
2023-08-04 2,944.62 2,944.62 2,944.62 2,944.62 0.0M
2023-08-03 2,940.69 2,940.69 2,940.69 2,940.69 0.0M
2023-08-02 2,964.65 2,964.65 2,964.65 2,964.65 0.0M
2023-08-01 2,970.64 2,970.64 2,970.64 2,970.64 0.0M
2023-07-29 2,967.06 2,967.06 2,967.06 2,967.06 0.0M
2023-07-28 2,951.96 2,951.96 2,951.96 2,951.96 0.0M
2023-07-27 2,962.18 2,962.18 2,962.18 2,962.18 0.0M
2023-07-26 2,961.76 2,961.76 2,961.76 2,961.76 0.0M
2023-07-25 2,957.21 2,957.21 2,957.21 2,957.21 0.0M
2023-07-22 2,947.52 2,947.52 2,947.52 2,947.52 0.0M
2023-07-21 2,947.24 2,947.24 2,947.24 2,947.24 0.0M
2023-07-20 2,955.24 2,955.24 2,955.24 2,955.24 0.0M
2023-07-19 2,953.29 2,953.29 2,953.29 2,953.29 0.0M
2023-07-18 2,939.74 2,939.74 2,939.74 2,939.74 0.0M
2023-07-15 2,935.13 2,935.13 2,935.13 2,935.13 0.0M
2023-07-14 2,937.43 2,937.43 2,937.43 2,937.43 0.0M
2023-07-13 2,923.97 2,923.97 2,923.97 2,923.97 0.0M
2023-07-12 2,905.45 2,905.45 2,905.45 2,905.45 0.0M
2023-07-11 2,894.15 2,894.15 2,894.15 2,894.15 0.0M
2023-07-08 2,888.49 2,888.49 2,888.49 2,888.49 0.0M
2023-07-07 2,891.33 2,891.33 2,891.33 2,891.33 0.0M
2023-07-06 2,907.52 2,907.52 2,907.52 2,907.52 0.0M
2023-07-04 2,910.95 2,910.95 2,910.95 2,910.95 0.0M
2023-07-01 2,905.58 2,905.58 2,905.58 2,905.58 0.0M
2023-06-30 2,884.97 2,884.97 2,884.97 2,884.97 0.0M
2023-06-29 2,879.54 2,879.54 2,879.54 2,879.54 0.0M
2023-06-28 2,874.86 2,874.86 2,874.86 2,874.86 0.0M
2023-06-27 2,854.09 2,854.09 2,854.09 2,854.09 0.0M
2023-06-24 2,859.36 2,859.36 2,859.36 2,859.36 0.0M
2023-06-23 2,871.50 2,871.50 2,871.50 2,871.50 0.0M
2023-06-22 2,865.79 2,865.79 2,865.79 2,865.79 0.0M
2023-06-21 2,871.10 2,871.10 2,871.10 2,871.10 0.0M
2023-06-17 2,881.19 2,881.19 2,881.19 2,881.19 0.0M
2023-06-16 2,883.79 2,883.79 2,883.79 2,883.79 0.0M
2023-06-15 2,866.17 2,866.17 2,866.17 2,866.17 0.0M
2023-06-14 2,863.66 2,863.66 2,863.66 2,863.66 0.0M
2023-06-13 2,851.18 2,851.18 2,851.18 2,851.18 0.0M
2023-06-10 2,834.82 2,834.82 2,834.82 2,834.82 0.0M
2023-06-09 2,828.94 2,828.94 2,828.94 2,828.94 0.0M
2023-06-08 2,817.09 2,817.09 2,817.09 2,817.09 0.0M
2023-06-07 2,825.62 2,825.62 2,825.62 2,825.62 0.0M
2023-06-06 2,818.71 2,818.71 2,818.71 2,818.71 0.0M
2023-06-03 2,820.54 2,820.54 2,820.54 2,820.54 0.0M
2023-06-02 2,794.27 2,794.27 2,794.27 2,794.27 0.0M
2023-06-01 2,772.16 2,772.16 2,772.16 2,772.16 0.0M
2023-05-31 2,784.88 2,784.88 2,784.88 2,784.88 0.0M
2023-05-27 2,784.72 2,784.72 2,784.72 2,784.72 0.0M
2023-05-26 2,755.13 2,755.13 2,755.13 2,755.13 0.0M
2023-05-25 2,739.59 2,739.59 2,739.59 2,739.59 0.0M
2023-05-24 2,754.26 2,754.26 2,754.26 2,754.26 0.0M
2023-05-23 2,776.55 2,776.55 2,776.55 2,776.55 0.0M
2023-05-20 2,773.16 2,773.16 2,773.16 2,773.16 0.0M
2023-05-19 2,776.80 2,776.80 2,776.80 2,776.80 0.0M
2023-05-18 2,757.65 2,757.65 2,757.65 2,757.65 0.0M
2023-05-17 2,735.96 2,735.96 2,735.96 2,735.96 0.0M
2023-05-16 2,746.91 2,746.91 2,746.91 2,746.91 0.0M
2023-05-13 2,738.39 2,738.39 2,738.39 2,738.39 0.0M
2023-05-12 2,741.98 2,741.98 2,741.98 2,741.98 0.0M
2023-05-11 2,746.86 2,746.86 2,746.86 2,746.86 0.0M
2023-05-10 2,735.98 2,735.98 2,735.98 2,735.98 0.0M
2023-05-09 2,744.63 2,744.63 2,744.63 2,744.63 0.0M
2023-05-06 2,742.41 2,742.41 2,742.41 2,742.41 0.0M
2023-05-05 2,704.34 2,704.34 2,704.34 2,704.34 0.0M
2023-05-04 2,723.72 2,723.72 2,723.72 2,723.72 0.0M
2023-05-03 2,733.79 2,733.79 2,733.79 2,733.79 0.0M
2023-05-02 2,756.87 2,756.87 2,756.87 2,756.87 0.0M
2023-04-29 2,757.92 2,757.92 2,757.92 2,757.92 0.0M
2023-04-28 2,738.89 2,738.89 2,738.89 2,738.89 0.0M
2023-04-27 2,703.30 2,703.30 2,703.30 2,703.30 0.0M
2023-04-26 2,716.04 2,716.04 2,716.04 2,716.04 0.0M
2023-04-25 2,738.43 2,738.43 2,738.43 2,738.43 0.0M
2023-04-22 2,735.93 2,735.93 2,735.93 2,735.93 0.0M
2023-04-21 2,735.19 2,735.19 2,735.19 2,735.19 0.0M
2023-04-20 2,743.21 2,743.21 2,743.21 2,743.21 0.0M
2023-04-19 2,745.76 2,745.76 2,745.76 2,745.76 0.0M
2023-04-18 2,742.85 2,742.85 2,742.85 2,742.85 0.0M
2023-04-15 2,737.80 2,737.80 2,737.80 2,737.80 0.0M
2023-04-14 2,737.53 2,737.53 2,737.53 2,737.53 0.0M
2023-04-13 2,712.75 2,712.75 2,712.75 2,712.75 0.0M
2023-04-12 2,722.21 2,722.21 2,722.21 2,722.21 0.0M
2023-04-11 2,722.99 2,722.99 2,722.99 2,722.99 0.0M
2023-04-07 2,717.55 2,717.55 2,717.55 2,717.55 0.0M
2023-04-06 2,709.13 2,709.13 2,709.13 2,709.13 0.0M
2023-04-05 2,715.37 2,715.37 2,715.37 2,715.37 0.0M
2023-04-04 2,724.46 2,724.46 2,724.46 2,724.46 0.0M
2023-04-01 2,716.61 2,716.61 2,716.61 2,716.61 0.0M
2023-03-31 2,688.65 2,688.65 2,688.65 2,688.65 0.0M
2023-03-30 2,679.01 2,679.01 2,679.01 2,679.01 0.0M
2023-03-29 2,653.45 2,653.45 2,653.45 2,653.45 0.0M
2023-03-28 2,656.03 2,656.03 2,656.03 2,656.03 0.0M
2023-03-25 2,651.20 2,651.20 2,651.20 2,651.20 0.0M
2023-03-24 2,634.58 2,634.58 2,634.58 2,634.58 0.0M
2023-03-23 2,635.20 2,635.20 2,635.20 2,635.20 0.0M
2023-03-22 2,664.20 2,664.20 2,664.20 2,664.20 0.0M
2023-03-21 2,638.19 2,638.19 2,638.19 2,638.19 0.0M
2023-03-18 2,618.79 2,618.79 2,618.79 2,618.79 0.0M
2023-03-17 2,640.92 2,640.92 2,640.92 2,640.92 0.0M
2023-03-16 2,607.87 2,607.87 2,607.87 2,607.87 0.0M
2023-03-15 2,618.84 2,618.84 2,618.84 2,618.84 0.0M
2023-03-14 2,596.69 2,596.69 2,596.69 2,596.69 0.0M
2023-03-11 2,589.41 2,589.41 2,589.41 2,589.41 0.0M
2023-03-10 2,612.88 2,612.88 2,612.88 2,612.88 0.0M
2023-03-09 2,652.25 2,652.25 2,652.25 2,652.25 0.0M
2023-03-08 2,648.57 2,648.57 2,648.57 2,648.57 0.0M
2023-03-07 2,681.51 2,681.51 2,681.51 2,681.51 0.0M
2023-03-04 2,679.53 2,679.53 2,679.53 2,679.53 0.0M
2023-03-03 2,648.80 2,648.80 2,648.80 2,648.80 0.0M
2023-03-02 2,633.56 2,633.56 2,633.56 2,633.56 0.0M
2023-03-01 2,638.73 2,638.73 2,638.73 2,638.73 0.0M
2023-02-28 2,648.97 2,648.97 2,648.97 2,648.97 0.0M
2023-02-25 2,639.82 2,639.82 2,639.82 2,639.82 0.0M
2023-02-24 2,658.59 2,658.59 2,658.59 2,658.59 0.0M
2023-02-23 2,650.31 2,650.31 2,650.31 2,650.31 0.0M
2023-02-22 2,656.31 2,656.31 2,656.31 2,656.31 0.0M
2023-02-18 2,687.89 2,687.89 2,687.89 2,687.89 0.0M
2023-02-17 2,693.54 2,693.54 2,693.54 2,693.54 0.0M
2023-02-16 2,718.98 2,718.98 2,718.98 2,718.98 0.0M
2023-02-15 2,733.41 2,733.41 2,733.41 2,733.41 0.0M
2023-02-14 2,712.18 2,712.18 2,712.18 2,712.18 0.0M
2023-02-11 2,691.52 2,691.52 2,691.52 2,691.52 0.0M
2023-02-10 2,689.14 2,689.14 2,689.14 2,689.14 0.0M
2023-02-09 2,701.61 2,701.61 2,701.61 2,701.61 0.0M
2023-02-08 2,710.61 2,710.61 2,710.61 2,710.61 0.0M
2023-02-07 2,700.90 2,700.90 2,700.90 2,700.90 0.0M
2023-02-04 2,721.65 2,721.65 2,721.65 2,721.65 0.0M
2023-02-03 2,711.52 2,711.52 2,711.52 2,711.52 0.0M
2023-02-02 2,711.73 2,711.73 2,711.73 2,711.73 0.0M
2023-02-01 2,686.78 2,686.78 2,686.78 2,686.78 0.0M
2023-01-31 2,666.53 2,666.53 2,666.53 2,666.53 0.0M
2023-01-28 2,686.27 2,686.27 2,686.27 2,686.27 0.0M
2023-01-27 2,677.67 2,677.67 2,677.67 2,677.67 0.0M
2023-01-26 2,658.93 2,658.93 2,658.93 2,658.93 0.0M
2023-01-25 2,658.30 2,658.30 2,658.30 2,658.30 0.0M
2023-01-24 2,654.50 2,654.50 2,654.50 2,654.50 0.0M
2023-01-21 2,631.68 2,631.68 2,631.68 2,631.68 0.0M
2023-01-20 2,598.30 2,598.30 2,598.30 2,598.30 0.0M
2023-01-19 2,610.59 2,610.59 2,610.59 2,610.59 0.0M
2023-01-18 2,636.87 2,636.87 2,636.87 2,636.87 0.0M
2023-01-14 2,639.80 2,639.80 2,639.80 2,639.80 0.0M
2023-01-13 2,628.38 2,628.38 2,628.38 2,628.38 0.0M
2023-01-12 2,616.97 2,616.97 2,616.97 2,616.97 0.0M
2023-01-11 2,593.20 2,593.20 2,593.20 2,593.20 0.0M
2023-01-10 2,579.43 2,579.43 2,579.43 2,579.43 0.0M
2023-01-07 2,581.36 2,581.36 2,581.36 2,581.36 0.0M
2023-01-06 2,541.72 2,541.72 2,541.72 2,541.72 0.0M
2023-01-05 2,558.85 2,558.85 2,558.85 2,558.85 0.0M
2023-01-04 2,549.96 2,549.96 2,549.96 2,549.96 0.0M