CBOE S

SPROME12
🏛️ 미국 →
4,088.60
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 3,700.86 3,701.23 3,700.04 3,701.22 0.0M
2024-12-28 3,699.20 3,699.65 3,698.55 3,699.53 0.0M
2024-12-27 3,698.64 3,698.91 3,698.32 3,698.90 0.0M
2024-12-25 3,696.85 3,697.81 3,696.74 3,697.79 0.0M
2024-12-24 3,694.54 3,696.55 3,692.02 3,696.42 0.0M
2024-12-21 3,681.15 3,692.83 3,681.15 3,691.77 0.0M
2024-12-20 3,687.78 3,690.02 3,681.25 3,681.44 0.0M
2024-12-19 3,693.07 3,693.38 3,676.49 3,676.58 0.0M
2024-12-18 3,692.32 3,692.72 3,692.24 3,692.62 0.0M
2024-12-17 3,692.25 3,692.57 3,692.14 3,692.36 0.0M
2024-12-14 3,690.54 3,690.70 3,690.04 3,690.70 0.0M
2024-12-13 3,689.67 3,689.99 3,689.55 3,689.77 0.0M
2024-12-12 3,688.71 3,689.37 3,688.71 3,689.36 0.0M
2024-12-11 3,687.84 3,688.14 3,687.50 3,687.50 0.0M
2024-12-10 3,687.57 3,687.75 3,687.12 3,687.34 0.0M
2024-12-07 3,685.57 3,686.24 3,685.55 3,686.19 0.0M
2024-12-06 3,684.63 3,684.96 3,684.54 3,684.77 0.0M
2024-12-05 3,684.00 3,684.25 3,683.83 3,684.17 0.0M
2024-12-04 3,682.67 3,683.32 3,682.38 3,683.12 0.0M
2024-12-03 3,681.53 3,682.37 3,681.48 3,682.22 0.0M
2024-11-30 3,678.25 3,679.86 3,678.25 3,679.57 0.0M
2024-11-28 3,676.86 3,677.30 3,675.37 3,676.96 0.0M
2024-11-27 3,675.22 3,676.86 3,675.22 3,676.58 0.0M
2024-11-26 3,673.77 3,674.84 3,671.67 3,674.32 0.0M
2024-11-23 3,667.13 3,670.15 3,666.71 3,670.04 0.0M
2024-11-22 3,666.76 3,667.08 3,659.31 3,665.80 0.0M
2024-11-21 3,663.31 3,663.70 3,654.81 3,662.10 0.0M
2024-11-20 3,656.99 3,664.32 3,656.41 3,662.63 0.0M
2024-11-19 3,658.19 3,662.58 3,657.76 3,661.76 0.0M
2024-11-16 3,662.17 3,662.52 3,652.79 3,656.43 0.0M
2024-11-15 3,665.84 3,666.39 3,663.96 3,664.69 0.0M
2024-11-14 3,664.04 3,666.14 3,662.58 3,665.00 0.0M
2024-11-13 3,663.10 3,663.89 3,660.63 3,663.04 0.0M
2024-11-12 3,662.84 3,663.51 3,661.98 3,662.93 0.0M
2024-11-09 3,664.60 3,664.60 3,664.60 3,664.60 0.0M
2024-11-08 3,660.45 3,660.45 3,660.45 3,660.45 0.0M
2024-11-07 3,661.69 3,661.69 3,661.69 3,661.69 0.0M
2024-11-06 3,632.95 3,632.95 3,632.95 3,632.95 0.0M
2024-11-05 3,615.44 3,615.44 3,615.44 3,615.44 0.0M
2024-11-02 3,616.83 3,616.83 3,616.83 3,616.83 0.0M
2024-11-01 3,606.91 3,606.91 3,606.91 3,606.91 0.0M
2024-10-31 3,621.35 3,621.35 3,621.35 3,621.35 0.0M
2024-10-30 3,627.59 3,627.59 3,627.59 3,627.59 0.0M
2024-10-29 3,629.36 3,629.36 3,629.36 3,629.36 0.0M
2024-10-26 3,616.28 3,616.28 3,616.28 3,616.28 0.0M
2024-10-25 3,620.75 3,620.75 3,620.75 3,620.75 0.0M
2024-10-24 3,619.53 3,619.53 3,619.53 3,619.53 0.0M
2024-10-23 3,624.54 3,624.54 3,624.54 3,624.54 0.0M
2024-10-22 3,632.33 3,632.33 3,632.33 3,632.33 0.0M
2024-10-19 3,625.66 3,625.66 3,625.66 3,625.66 0.0M
2024-10-18 3,614.97 3,614.97 3,614.97 3,614.97 0.0M
2024-10-17 3,627.68 3,627.68 3,627.68 3,627.68 0.0M
2024-10-16 3,621.78 3,621.78 3,621.78 3,621.78 0.0M
2024-10-15 3,621.96 3,621.96 3,621.96 3,621.96 0.0M
2024-10-12 3,606.25 3,606.25 3,606.25 3,606.25 0.0M
2024-10-11 3,609.86 3,609.86 3,609.86 3,609.86 0.0M
2024-10-10 3,604.58 3,604.58 3,604.58 3,604.58 0.0M
2024-10-09 3,595.34 3,595.34 3,595.34 3,595.34 0.0M
2024-10-08 3,586.09 3,586.09 3,586.09 3,586.09 0.0M
2024-10-05 3,607.12 3,607.12 3,607.12 3,607.12 0.0M
2024-10-04 3,591.62 3,591.62 3,591.62 3,591.62 0.0M
2024-10-03 3,590.84 3,590.84 3,590.84 3,590.84 0.0M
2024-10-02 3,592.39 3,592.39 3,592.39 3,592.39 0.0M
2024-10-01 3,594.06 3,594.06 3,594.06 3,594.06 0.0M
2024-09-28 3,591.29 3,591.29 3,591.29 3,591.29 0.0M
2024-09-27 3,597.50 3,597.50 3,597.50 3,597.50 0.0M
2024-09-26 3,595.99 3,595.99 3,595.99 3,595.99 0.0M
2024-09-25 3,595.41 3,595.41 3,595.41 3,595.41 0.0M
2024-09-24 3,589.43 3,589.43 3,589.43 3,589.43 0.0M
2024-09-21 3,582.60 3,582.60 3,582.60 3,582.60 0.0M
2024-09-20 3,584.10 3,584.10 3,584.10 3,584.10 0.0M
2024-09-19 3,566.46 3,566.46 3,566.46 3,566.46 0.0M
2024-09-18 3,571.77 3,571.77 3,571.77 3,571.77 0.0M
2024-09-17 3,563.52 3,563.52 3,563.52 3,563.52 0.0M
2024-09-14 3,561.41 3,561.41 3,561.41 3,561.41 0.0M
2024-09-13 3,551.51 3,551.51 3,551.51 3,551.51 0.0M
2024-09-12 3,544.68 3,544.68 3,544.68 3,544.68 0.0M
2024-09-11 3,524.20 3,524.20 3,524.20 3,524.20 0.0M
2024-09-10 3,514.87 3,514.87 3,514.87 3,514.87 0.0M
2024-09-07 3,489.22 3,489.22 3,489.22 3,489.22 0.0M
2024-09-06 3,523.15 3,523.15 3,523.15 3,523.15 0.0M
2024-09-05 3,521.16 3,521.16 3,521.16 3,521.16 0.0M
2024-09-04 3,529.71 3,529.71 3,529.71 3,529.71 0.0M
2024-08-31 3,565.09 3,565.09 3,565.09 3,565.09 0.0M
2024-08-30 3,548.89 3,548.89 3,548.89 3,548.89 0.0M
2024-08-29 3,546.72 3,546.72 3,546.72 3,546.72 0.0M
2024-08-28 3,553.84 3,553.84 3,553.84 3,553.84 0.0M
2024-08-27 3,548.57 3,548.57 3,548.57 3,548.57 0.0M
2024-08-24 3,552.46 3,552.46 3,552.46 3,552.46 0.0M
2024-08-23 3,532.61 3,532.61 3,532.61 3,532.61 0.0M
2024-08-22 3,545.57 3,545.57 3,545.57 3,545.57 0.0M
2024-08-21 3,541.23 3,541.23 3,541.23 3,541.23 0.0M
2024-08-20 3,542.93 3,542.93 3,542.93 3,542.93 0.0M
2024-08-17 3,531.99 3,531.99 3,531.99 3,531.99 0.0M
2024-08-16 3,526.54 3,526.54 3,526.54 3,526.54 0.0M
2024-08-15 3,503.12 3,503.12 3,503.12 3,503.12 0.0M
2024-08-14 3,490.85 3,490.85 3,490.85 3,490.85 0.0M
2024-08-13 3,460.32 3,460.32 3,460.32 3,460.32 0.0M
2024-08-10 3,455.65 3,455.65 3,455.65 3,455.65 0.0M
2024-08-09 3,442.97 3,442.97 3,442.97 3,442.97 0.0M
2024-08-08 3,397.62 3,397.62 3,397.62 3,397.62 0.0M
2024-08-07 3,407.24 3,407.24 3,407.24 3,407.24 0.0M
2024-08-06 3,382.95 3,382.95 3,382.95 3,382.95 0.0M
2024-08-03 3,441.86 3,441.86 3,441.86 3,441.86 0.0M
2024-08-02 3,476.77 3,476.77 3,476.77 3,476.77 0.0M
2024-08-01 3,509.59 3,509.59 3,509.59 3,509.59 0.0M
2024-07-31 3,472.51 3,472.51 3,472.51 3,472.51 0.0M
2024-07-30 3,490.51 3,490.51 3,490.51 3,490.51 0.0M
2024-07-27 3,487.40 3,487.40 3,487.40 3,487.40 0.0M
2024-07-26 3,465.74 3,465.74 3,465.74 3,465.74 0.0M
2024-07-25 3,478.50 3,478.50 3,478.50 3,478.50 0.0M
2024-07-24 3,512.36 3,512.36 3,512.36 3,512.36 0.0M
2024-07-23 3,516.03 3,516.03 3,516.03 3,516.03 0.0M
2024-07-20 3,496.81 3,496.81 3,496.81 3,496.81 0.0M
2024-07-19 3,506.17 3,506.17 3,506.17 3,506.17 0.0M
2024-07-18 3,515.79 3,515.79 3,515.79 3,515.79 0.0M
2024-07-17 3,531.90 3,531.90 3,531.90 3,531.90 0.0M
2024-07-16 3,526.62 3,526.62 3,526.62 3,526.62 0.0M
2024-07-13 3,523.89 3,523.89 3,523.89 3,523.89 0.0M
2024-07-12 3,514.01 3,514.01 3,514.01 3,514.01 0.0M
2024-07-11 3,522.67 3,522.67 3,522.67 3,522.67 0.0M
2024-07-10 3,512.63 3,512.63 3,512.63 3,512.63 0.0M
2024-07-09 3,511.90 3,511.90 3,511.90 3,511.90 0.0M
2024-07-06 3,508.36 3,508.36 3,508.36 3,508.36 0.0M
2024-07-04 3,530.30 3,530.30 3,530.30 3,530.30 0.0M
2024-07-03 3,497.77 3,497.77 3,497.77 3,497.77 0.0M
2024-07-02 3,484.43 3,484.43 3,484.43 3,484.43 0.0M
2024-06-29 3,482.02 3,482.02 3,482.02 3,482.02 0.0M
2024-06-28 3,485.01 3,485.01 3,485.01 3,485.01 0.0M
2024-06-27 3,477.70 3,477.70 3,477.70 3,477.70 0.0M
2024-06-26 3,477.08 3,477.08 3,477.08 3,477.08 0.0M
2024-06-25 3,467.95 3,467.95 3,467.95 3,467.95 0.0M
2024-06-22 3,474.07 3,474.07 3,474.07 3,474.07 0.0M
2024-06-21 3,470.40 3,470.40 3,470.40 3,470.40 0.0M
2024-06-19 3,480.65 3,480.65 3,480.65 3,480.65 0.0M
2024-06-18 3,475.45 3,475.45 3,475.45 3,475.45 0.0M
2024-06-15 3,463.79 3,463.79 3,463.79 3,463.79 0.0M
2024-06-14 3,462.04 3,462.04 3,462.04 3,462.04 0.0M
2024-06-13 3,460.05 3,460.05 3,460.05 3,460.05 0.0M
2024-06-12 3,446.66 3,446.66 3,446.66 3,446.66 0.0M
2024-06-11 3,437.71 3,437.71 3,437.71 3,437.71 0.0M
2024-06-08 3,432.43 3,432.43 3,432.43 3,432.43 0.0M
2024-06-07 3,436.11 3,436.11 3,436.11 3,436.11 0.0M
2024-06-06 3,433.35 3,433.35 3,433.35 3,433.35 0.0M
2024-06-05 3,416.89 3,416.89 3,416.89 3,416.89 0.0M
2024-06-04 3,414.58 3,414.58 3,414.58 3,414.58 0.0M
2024-06-01 3,411.36 3,411.36 3,411.36 3,411.36 0.0M
2024-05-31 3,391.54 3,391.54 3,391.54 3,391.54 0.0M
2024-05-30 3,401.53 3,401.53 3,401.53 3,401.53 0.0M
2024-05-29 3,415.59 3,415.59 3,415.59 3,415.59 0.0M
2024-05-25 3,417.53 3,417.53 3,417.53 3,417.53 0.0M
2024-05-24 3,403.35 3,403.35 3,403.35 3,403.35 0.0M
2024-05-23 3,414.89 3,414.89 3,414.89 3,414.89 0.0M
2024-05-22 3,416.11 3,416.11 3,416.11 3,416.11 0.0M
2024-05-21 3,411.98 3,411.98 3,411.98 3,411.98 0.0M
2024-05-18 3,408.52 3,408.52 3,408.52 3,408.52 0.0M
2024-05-17 3,402.95 3,402.95 3,402.95 3,402.95 0.0M
2024-05-16 3,405.93 3,405.93 3,405.93 3,405.93 0.0M
2024-05-15 3,382.06 3,382.06 3,382.06 3,382.06 0.0M
2024-05-14 3,372.99 3,372.99 3,372.99 3,372.99 0.0M
2024-05-11 3,374.31 3,374.31 3,374.31 3,374.31 0.0M
2024-05-10 3,369.27 3,369.27 3,369.27 3,369.27 0.0M
2024-05-09 3,354.45 3,354.45 3,354.45 3,354.45 0.0M
2024-05-08 3,356.88 3,356.88 3,356.88 3,356.88 0.0M
2024-05-07 3,352.65 3,352.65 3,352.65 3,352.65 0.0M
2024-05-04 3,335.28 3,335.28 3,335.28 3,335.28 0.0M
2024-05-03 3,308.07 3,308.07 3,308.07 3,308.07 0.0M
2024-05-02 3,289.52 3,289.52 3,289.52 3,289.52 0.0M
2024-05-01 3,294.10 3,294.10 3,294.10 3,294.10 0.0M
2024-04-30 3,325.41 3,325.41 3,325.41 3,325.41 0.0M
2024-04-27 3,319.02 3,319.02 3,319.02 3,319.02 0.0M
2024-04-26 3,316.36 3,316.36 3,316.36 3,316.36 0.0M
2024-04-25 3,299.69 3,299.69 3,299.69 3,299.69 0.0M
2024-04-24 3,303.43 3,303.43 3,303.43 3,303.43 0.0M
2024-04-23 3,279.84 3,279.84 3,279.84 3,279.84 0.0M
2024-04-20 3,257.11 3,257.11 3,257.11 3,257.11 0.0M
2024-04-19 3,279.81 3,279.81 3,279.81 3,279.81 0.0M
2024-04-18 3,279.30 3,279.30 3,279.30 3,279.30 0.0M
2024-04-17 3,290.85 3,290.85 3,290.85 3,290.85 0.0M
2024-04-16 3,295.01 3,295.01 3,295.01 3,295.01 0.0M
2024-04-13 3,317.80 3,317.80 3,317.80 3,317.80 0.0M
2024-04-12 3,343.52 3,343.52 3,343.52 3,343.52 0.0M
2024-04-11 3,326.10 3,326.10 3,326.10 3,326.10 0.0M
2024-04-10 3,352.04 3,352.04 3,352.04 3,352.04 0.0M
2024-04-09 3,345.40 3,345.40 3,345.40 3,345.40 0.0M
2024-04-06 3,342.72 3,342.72 3,342.72 3,342.72 0.0M
2024-04-05 3,325.97 3,325.97 3,325.97 3,325.97 0.0M
2024-04-04 3,345.98 3,345.98 3,345.98 3,345.98 0.0M
2024-04-03 3,341.49 3,341.49 3,341.49 3,341.49 0.0M
2024-04-02 3,350.46 3,350.46 3,350.46 3,350.46 0.0M
2024-03-29 3,357.82 3,357.82 3,357.82 3,357.82 0.0M
2024-03-28 3,356.22 3,356.22 3,356.22 3,356.22 0.0M
2024-03-27 3,343.70 3,343.70 3,343.70 3,343.70 0.0M
2024-03-26 3,343.78 3,343.78 3,343.78 3,343.78 0.0M
2024-03-23 3,350.68 3,350.68 3,350.68 3,350.68 0.0M
2024-03-22 3,348.63 3,348.63 3,348.63 3,348.63 0.0M
2024-03-21 3,348.75 3,348.75 3,348.75 3,348.75 0.0M
2024-03-20 3,329.06 3,329.06 3,329.06 3,329.06 0.0M
2024-03-19 3,318.44 3,318.44 3,318.44 3,318.44 0.0M
2024-03-16 3,318.80 3,318.80 3,318.80 3,318.80 0.0M
2024-03-15 3,314.96 3,314.96 3,314.96 3,314.96 0.0M
2024-03-14 3,325.02 3,325.02 3,325.02 3,325.02 0.0M
2024-03-13 3,326.70 3,326.70 3,326.70 3,326.70 0.0M
2024-03-12 3,307.64 3,307.64 3,307.64 3,307.64 0.0M
2024-03-09 3,310.28 3,310.28 3,310.28 3,310.28 0.0M
2024-03-08 3,317.40 3,317.40 3,317.40 3,317.40 0.0M
2024-03-07 3,303.04 3,303.04 3,303.04 3,303.04 0.0M
2024-03-06 3,294.22 3,294.22 3,294.22 3,294.22 0.0M
2024-03-05 3,310.34 3,310.34 3,310.34 3,310.34 0.0M
2024-03-02 3,311.56 3,311.56 3,311.56 3,311.56 0.0M
2024-03-01 3,297.47 3,297.47 3,297.47 3,297.47 0.0M
2024-02-29 3,285.69 3,285.69 3,285.69 3,285.69 0.0M
2024-02-28 3,294.19 3,294.19 3,294.19 3,294.19 0.0M
2024-02-27 3,287.92 3,287.92 3,287.92 3,287.92 0.0M
2024-02-24 3,294.86 3,294.86 3,294.86 3,294.86 0.0M
2024-02-23 3,291.24 3,291.24 3,291.24 3,291.24 0.0M
2024-02-22 3,249.10 3,249.10 3,249.10 3,249.10 0.0M
2024-02-21 3,253.94 3,253.94 3,253.94 3,253.94 0.0M
2024-02-17 3,261.35 3,261.35 3,261.35 3,261.35 0.0M
2024-02-16 3,273.80 3,273.80 3,273.80 3,273.80 0.0M
2024-02-15 3,259.88 3,259.88 3,259.88 3,259.88 0.0M
2024-02-14 3,238.58 3,238.58 3,238.58 3,238.58 0.0M
2024-02-13 3,263.30 3,263.30 3,263.30 3,263.30 0.0M
2024-02-10 3,268.92 3,268.92 3,268.92 3,268.92 0.0M
2024-02-09 3,257.64 3,257.64 3,257.64 3,257.64 0.0M
2024-02-08 3,258.01 3,258.01 3,258.01 3,258.01 0.0M
2024-02-07 3,239.68 3,239.68 3,239.68 3,239.68 0.0M
2024-02-06 3,233.44 3,233.44 3,233.44 3,233.44 0.0M
2024-02-03 3,240.22 3,240.22 3,240.22 3,240.22 0.0M
2024-02-02 3,228.45 3,228.45 3,228.45 3,228.45 0.0M
2024-02-01 3,195.32 3,195.32 3,195.32 3,195.32 0.0M
2024-01-31 3,226.15 3,226.15 3,226.15 3,226.15 0.0M
2024-01-30 3,229.89 3,229.89 3,229.89 3,229.89 0.0M
2024-01-27 3,209.24 3,209.24 3,209.24 3,209.24 0.0M
2024-01-26 3,216.26 3,216.26 3,216.26 3,216.26 0.0M
2024-01-25 3,214.00 3,214.00 3,214.00 3,214.00 0.0M
2024-01-24 3,206.10 3,206.10 3,206.10 3,206.10 0.0M
2024-01-23 3,197.29 3,197.29 3,197.29 3,197.29 0.0M
2024-01-20 3,192.40 3,192.40 3,192.40 3,192.40 0.0M
2024-01-19 3,163.18 3,163.18 3,163.18 3,163.18 0.0M
2024-01-18 3,143.10 3,143.10 3,143.10 3,143.10 0.0M
2024-01-17 3,157.10 3,157.10 3,157.10 3,157.10 0.0M
2024-01-13 3,164.05 3,164.05 3,164.05 3,164.05 0.0M
2024-01-12 3,162.42 3,162.42 3,162.42 3,162.42 0.0M
2024-01-11 3,162.76 3,162.76 3,162.76 3,162.76 0.0M
2024-01-10 3,148.67 3,148.67 3,148.67 3,148.67 0.0M
2024-01-09 3,151.95 3,151.95 3,151.95 3,151.95 0.0M
2024-01-06 3,121.47 3,121.47 3,121.47 3,121.47 0.0M
2024-01-05 3,115.94 3,115.94 3,115.94 3,115.94 0.0M
2024-01-04 3,123.91 3,123.91 3,123.91 3,123.91 0.0M
2024-01-03 3,141.68 3,141.68 3,141.68 3,141.68 0.0M