CBOE S

SPROME02
🏛️ 미국 →
4,493.69
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 4,008.61 4,023.94 3,997.18 4,011.92 0.0M
2024-12-28 4,039.35 4,039.62 4,016.29 4,031.99 0.0M
2024-12-27 4,045.70 4,051.63 4,040.00 4,049.23 0.0M
2024-12-25 4,030.48 4,049.71 4,029.81 4,049.60 0.0M
2024-12-24 4,014.29 4,027.96 3,998.91 4,026.81 0.0M
2024-12-21 3,969.71 4,022.41 3,969.49 4,008.43 0.0M
2024-12-20 4,000.05 4,005.89 3,977.46 3,977.53 0.0M
2024-12-19 4,040.24 4,044.74 3,978.04 3,978.14 0.0M
2024-12-18 4,039.13 4,042.69 4,036.95 4,040.20 0.0M
2024-12-17 4,044.91 4,047.87 4,043.15 4,045.49 0.0M
2024-12-14 4,044.30 4,046.03 4,036.31 4,040.69 0.0M
2024-12-13 4,043.86 4,044.97 4,038.69 4,038.84 0.0M
2024-12-12 4,041.98 4,046.12 4,041.98 4,044.49 0.0M
2024-12-11 4,037.63 4,039.93 4,032.75 4,034.35 0.0M
2024-12-10 4,042.35 4,043.94 4,035.25 4,036.49 0.0M
2024-12-07 4,041.97 4,044.36 4,040.62 4,042.78 0.0M
2024-12-06 4,040.37 4,041.43 4,038.16 4,038.60 0.0M
2024-12-05 4,037.86 4,040.34 4,035.76 4,039.93 0.0M
2024-12-04 4,031.68 4,034.40 4,029.03 4,033.33 0.0M
2024-12-03 4,030.27 4,032.96 4,028.13 4,031.66 0.0M
2024-11-30 4,019.75 4,028.58 4,019.75 4,026.51 0.0M
2024-11-28 4,019.10 4,020.74 4,011.96 4,017.51 0.0M
2024-11-27 4,014.52 4,021.45 4,014.01 4,020.50 0.0M
2024-11-26 4,012.06 4,016.19 4,002.21 4,011.82 0.0M
2024-11-23 3,994.39 4,003.11 3,992.27 4,002.32 0.0M
2024-11-22 3,992.27 3,995.41 3,972.63 3,992.32 0.0M
2024-11-21 3,983.59 3,984.51 3,963.47 3,982.08 0.0M
2024-11-20 3,967.64 3,987.18 3,965.81 3,983.29 0.0M
2024-11-19 3,972.08 3,983.18 3,970.53 3,979.26 0.0M
2024-11-16 3,984.78 3,985.88 3,962.59 3,971.35 0.0M
2024-11-15 4,003.17 4,004.17 3,992.65 3,995.15 0.0M
2024-11-14 3,999.86 4,005.66 3,994.36 4,001.26 0.0M
2024-11-13 4,001.14 4,003.01 3,990.85 3,998.28 0.0M
2024-11-12 4,002.57 4,003.00 3,996.85 4,001.15 0.0M
2024-11-09 4,004.17 4,004.17 4,004.17 4,004.17 0.0M
2024-11-08 3,997.42 3,997.42 3,997.42 3,997.42 0.0M
2024-11-07 3,976.01 3,976.01 3,976.01 3,976.01 0.0M
2024-11-06 3,929.14 3,929.14 3,929.14 3,929.14 0.0M
2024-11-05 3,905.34 3,905.34 3,905.34 3,905.34 0.0M
2024-11-02 3,910.49 3,910.49 3,910.49 3,910.49 0.0M
2024-11-01 3,894.65 3,894.65 3,894.65 3,894.65 0.0M
2024-10-31 3,929.17 3,929.17 3,929.17 3,929.17 0.0M
2024-10-30 3,941.43 3,941.43 3,941.43 3,941.43 0.0M
2024-10-29 3,942.09 3,942.09 3,942.09 3,942.09 0.0M
2024-10-26 3,926.76 3,926.76 3,926.76 3,926.76 0.0M
2024-10-25 3,936.15 3,936.15 3,936.15 3,936.15 0.0M
2024-10-24 3,932.13 3,932.13 3,932.13 3,932.13 0.0M
2024-10-23 3,940.80 3,940.80 3,940.80 3,940.80 0.0M
2024-10-22 3,950.09 3,950.09 3,950.09 3,950.09 0.0M
2024-10-19 3,954.27 3,954.27 3,954.27 3,954.27 0.0M
2024-10-18 3,939.87 3,939.87 3,939.87 3,939.87 0.0M
2024-10-17 3,942.49 3,942.49 3,942.49 3,942.49 0.0M
2024-10-16 3,931.81 3,931.81 3,931.81 3,931.81 0.0M
2024-10-15 3,942.89 3,942.89 3,942.89 3,942.89 0.0M
2024-10-12 3,918.67 3,918.67 3,918.67 3,918.67 0.0M
2024-10-11 3,906.02 3,906.02 3,906.02 3,906.02 0.0M
2024-10-10 3,911.79 3,911.79 3,911.79 3,911.79 0.0M
2024-10-09 3,893.69 3,893.69 3,893.69 3,893.69 0.0M
2024-10-08 3,881.30 3,881.30 3,881.30 3,881.30 0.0M
2024-10-05 3,895.56 3,895.56 3,895.56 3,895.56 0.0M
2024-10-04 3,874.32 3,874.32 3,874.32 3,874.32 0.0M
2024-10-03 3,891.76 3,891.76 3,891.76 3,891.76 0.0M
2024-10-02 3,894.27 3,894.27 3,894.27 3,894.27 0.0M
2024-10-01 3,901.05 3,901.05 3,901.05 3,901.05 0.0M
2024-09-28 3,889.46 3,889.46 3,889.46 3,889.46 0.0M
2024-09-27 3,896.17 3,896.17 3,896.17 3,896.17 0.0M
2024-09-26 3,892.22 3,892.22 3,892.22 3,892.22 0.0M
2024-09-25 3,890.67 3,890.67 3,890.67 3,890.67 0.0M
2024-09-24 3,882.37 3,882.37 3,882.37 3,882.37 0.0M
2024-09-21 3,875.78 3,875.78 3,875.78 3,875.78 0.0M
2024-09-20 3,879.48 3,879.48 3,879.48 3,879.48 0.0M
2024-09-19 3,845.35 3,845.35 3,845.35 3,845.35 0.0M
2024-09-18 3,856.93 3,856.93 3,856.93 3,856.93 0.0M
2024-09-17 3,844.99 3,844.99 3,844.99 3,844.99 0.0M
2024-09-14 3,842.66 3,842.66 3,842.66 3,842.66 0.0M
2024-09-13 3,824.40 3,824.40 3,824.40 3,824.40 0.0M
2024-09-12 3,809.47 3,809.47 3,809.47 3,809.47 0.0M
2024-09-11 3,783.02 3,783.02 3,783.02 3,783.02 0.0M
2024-09-10 3,770.77 3,770.77 3,770.77 3,770.77 0.0M
2024-09-07 3,738.12 3,738.12 3,738.12 3,738.12 0.0M
2024-09-06 3,785.46 3,785.46 3,785.46 3,785.46 0.0M
2024-09-05 3,783.86 3,783.86 3,783.86 3,783.86 0.0M
2024-09-04 3,794.60 3,794.60 3,794.60 3,794.60 0.0M
2024-08-31 3,843.81 3,843.81 3,843.81 3,843.81 0.0M
2024-08-30 3,824.01 3,824.01 3,824.01 3,824.01 0.0M
2024-08-29 3,815.66 3,815.66 3,815.66 3,815.66 0.0M
2024-08-28 3,834.05 3,834.05 3,834.05 3,834.05 0.0M
2024-08-27 3,826.55 3,826.55 3,826.55 3,826.55 0.0M
2024-08-24 3,832.53 3,832.53 3,832.53 3,832.53 0.0M
2024-08-23 3,807.06 3,807.06 3,807.06 3,807.06 0.0M
2024-08-22 3,828.69 3,828.69 3,828.69 3,828.69 0.0M
2024-08-21 3,819.09 3,819.09 3,819.09 3,819.09 0.0M
2024-08-20 3,819.17 3,819.17 3,819.17 3,819.17 0.0M
2024-08-17 3,802.34 3,802.34 3,802.34 3,802.34 0.0M
2024-08-16 3,790.99 3,790.99 3,790.99 3,790.99 0.0M
2024-08-15 3,756.26 3,756.26 3,756.26 3,756.26 0.0M
2024-08-14 3,745.73 3,745.73 3,745.73 3,745.73 0.0M
2024-08-13 3,703.55 3,703.55 3,703.55 3,703.55 0.0M
2024-08-10 3,698.39 3,698.39 3,698.39 3,698.39 0.0M
2024-08-09 3,687.80 3,687.80 3,687.80 3,687.80 0.0M
2024-08-08 3,626.18 3,626.18 3,626.18 3,626.18 0.0M
2024-08-07 3,637.51 3,637.51 3,637.51 3,637.51 0.0M
2024-08-06 3,622.72 3,622.72 3,622.72 3,622.72 0.0M
2024-08-03 3,688.07 3,688.07 3,688.07 3,688.07 0.0M
2024-08-02 3,729.24 3,729.24 3,729.24 3,729.24 0.0M
2024-08-01 3,776.51 3,776.51 3,776.51 3,776.51 0.0M
2024-07-31 3,721.30 3,721.30 3,721.30 3,721.30 0.0M
2024-07-30 3,746.99 3,746.99 3,746.99 3,746.99 0.0M
2024-07-27 3,744.04 3,744.04 3,744.04 3,744.04 0.0M
2024-07-26 3,716.99 3,716.99 3,716.99 3,716.99 0.0M
2024-07-25 3,727.96 3,727.96 3,727.96 3,727.96 0.0M
2024-07-24 3,782.05 3,782.05 3,782.05 3,782.05 0.0M
2024-07-23 3,785.58 3,785.58 3,785.58 3,785.58 0.0M
2024-07-20 3,760.79 3,760.79 3,760.79 3,760.79 0.0M
2024-07-19 3,776.19 3,776.19 3,776.19 3,776.19 0.0M
2024-07-18 3,792.11 3,792.11 3,792.11 3,792.11 0.0M
2024-07-17 3,815.65 3,815.65 3,815.65 3,815.65 0.0M
2024-07-16 3,810.15 3,810.15 3,810.15 3,810.15 0.0M
2024-07-13 3,803.54 3,803.54 3,803.54 3,803.54 0.0M
2024-07-12 3,788.90 3,788.90 3,788.90 3,788.90 0.0M
2024-07-11 3,804.21 3,804.21 3,804.21 3,804.21 0.0M
2024-07-10 3,784.58 3,784.58 3,784.58 3,784.58 0.0M
2024-07-09 3,786.66 3,786.66 3,786.66 3,786.66 0.0M
2024-07-06 3,779.97 3,779.97 3,779.97 3,779.97 0.0M
2024-07-04 3,805.57 3,805.57 3,805.57 3,805.57 0.0M
2024-07-03 3,757.13 3,757.13 3,757.13 3,757.13 0.0M
2024-07-02 3,747.99 3,747.99 3,747.99 3,747.99 0.0M
2024-06-29 3,738.53 3,738.53 3,738.53 3,738.53 0.0M
2024-06-28 3,751.46 3,751.46 3,751.46 3,751.46 0.0M
2024-06-27 3,737.55 3,737.55 3,737.55 3,737.55 0.0M
2024-06-26 3,734.17 3,734.17 3,734.17 3,734.17 0.0M
2024-06-25 3,728.96 3,728.96 3,728.96 3,728.96 0.0M
2024-06-22 3,730.77 3,730.77 3,730.77 3,730.77 0.0M
2024-06-21 3,731.39 3,731.39 3,731.39 3,731.39 0.0M
2024-06-19 3,739.14 3,739.14 3,739.14 3,739.14 0.0M
2024-06-18 3,733.64 3,733.64 3,733.64 3,733.64 0.0M
2024-06-15 3,711.94 3,711.94 3,711.94 3,711.94 0.0M
2024-06-14 3,718.16 3,718.16 3,718.16 3,718.16 0.0M
2024-06-13 3,706.97 3,706.97 3,706.97 3,706.97 0.0M
2024-06-12 3,693.92 3,693.92 3,693.92 3,693.92 0.0M
2024-06-11 3,688.55 3,688.55 3,688.55 3,688.55 0.0M
2024-06-08 3,674.51 3,674.51 3,674.51 3,674.51 0.0M
2024-06-07 3,680.82 3,680.82 3,680.82 3,680.82 0.0M
2024-06-06 3,680.70 3,680.70 3,680.70 3,680.70 0.0M
2024-06-05 3,655.00 3,655.00 3,655.00 3,655.00 0.0M
2024-06-04 3,646.14 3,646.14 3,646.14 3,646.14 0.0M
2024-06-01 3,645.46 3,645.46 3,645.46 3,645.46 0.0M
2024-05-31 3,619.87 3,619.87 3,619.87 3,619.87 0.0M
2024-05-30 3,635.84 3,635.84 3,635.84 3,635.84 0.0M
2024-05-29 3,658.22 3,658.22 3,658.22 3,658.22 0.0M
2024-05-25 3,655.81 3,655.81 3,655.81 3,655.81 0.0M
2024-05-24 3,636.11 3,636.11 3,636.11 3,636.11 0.0M
2024-05-23 3,652.62 3,652.62 3,652.62 3,652.62 0.0M
2024-05-22 3,655.53 3,655.53 3,655.53 3,655.53 0.0M
2024-05-21 3,654.86 3,654.86 3,654.86 3,654.86 0.0M
2024-05-18 3,647.44 3,647.44 3,647.44 3,647.44 0.0M
2024-05-17 3,644.39 3,644.39 3,644.39 3,644.39 0.0M
2024-05-16 3,650.97 3,650.97 3,650.97 3,650.97 0.0M
2024-05-15 3,620.71 3,620.71 3,620.71 3,620.71 0.0M
2024-05-14 3,609.40 3,609.40 3,609.40 3,609.40 0.0M
2024-05-11 3,605.57 3,605.57 3,605.57 3,605.57 0.0M
2024-05-10 3,598.71 3,598.71 3,598.71 3,598.71 0.0M
2024-05-09 3,589.56 3,589.56 3,589.56 3,589.56 0.0M
2024-05-08 3,586.33 3,586.33 3,586.33 3,586.33 0.0M
2024-05-07 3,582.96 3,582.96 3,582.96 3,582.96 0.0M
2024-05-04 3,562.00 3,562.00 3,562.00 3,562.00 0.0M
2024-05-03 3,527.75 3,527.75 3,527.75 3,527.75 0.0M
2024-05-02 3,506.81 3,506.81 3,506.81 3,506.81 0.0M
2024-05-01 3,512.65 3,512.65 3,512.65 3,512.65 0.0M
2024-04-30 3,550.86 3,550.86 3,550.86 3,550.86 0.0M
2024-04-27 3,540.37 3,540.37 3,540.37 3,540.37 0.0M
2024-04-26 3,536.35 3,536.35 3,536.35 3,536.35 0.0M
2024-04-25 3,518.48 3,518.48 3,518.48 3,518.48 0.0M
2024-04-24 3,526.83 3,526.83 3,526.83 3,526.83 0.0M
2024-04-23 3,497.88 3,497.88 3,497.88 3,497.88 0.0M
2024-04-20 3,475.83 3,475.83 3,475.83 3,475.83 0.0M
2024-04-19 3,496.32 3,496.32 3,496.32 3,496.32 0.0M
2024-04-18 3,498.90 3,498.90 3,498.90 3,498.90 0.0M
2024-04-17 3,514.36 3,514.36 3,514.36 3,514.36 0.0M
2024-04-16 3,517.76 3,517.76 3,517.76 3,517.76 0.0M
2024-04-13 3,548.70 3,548.70 3,548.70 3,548.70 0.0M
2024-04-12 3,580.25 3,580.25 3,580.25 3,580.25 0.0M
2024-04-11 3,547.27 3,547.27 3,547.27 3,547.27 0.0M
2024-04-10 3,589.13 3,589.13 3,589.13 3,589.13 0.0M
2024-04-09 3,583.26 3,583.26 3,583.26 3,583.26 0.0M
2024-04-06 3,579.37 3,579.37 3,579.37 3,579.37 0.0M
2024-04-05 3,557.39 3,557.39 3,557.39 3,557.39 0.0M
2024-04-04 3,606.77 3,606.77 3,606.77 3,606.77 0.0M
2024-04-03 3,584.52 3,584.52 3,584.52 3,584.52 0.0M
2024-04-02 3,588.05 3,588.05 3,588.05 3,588.05 0.0M
2024-03-29 3,600.48 3,600.48 3,600.48 3,600.48 0.0M
2024-03-28 3,601.08 3,601.08 3,601.08 3,601.08 0.0M
2024-03-27 3,611.25 3,611.25 3,611.25 3,611.25 0.0M
2024-03-26 3,575.12 3,575.12 3,575.12 3,575.12 0.0M
2024-03-23 3,591.40 3,591.40 3,591.40 3,591.40 0.0M
2024-03-22 3,633.47 3,633.47 3,633.47 3,633.47 0.0M
2024-03-21 3,577.77 3,577.77 3,577.77 3,577.77 0.0M
2024-03-20 3,568.78 3,568.78 3,568.78 3,568.78 0.0M
2024-03-19 3,583.27 3,583.27 3,583.27 3,583.27 0.0M
2024-03-16 3,547.07 3,547.07 3,547.07 3,547.07 0.0M
2024-03-15 3,543.91 3,543.91 3,543.91 3,543.91 0.0M
2024-03-14 3,555.93 3,555.93 3,555.93 3,555.93 0.0M
2024-03-13 3,562.83 3,562.83 3,562.83 3,562.83 0.0M
2024-03-12 3,538.51 3,538.51 3,538.51 3,538.51 0.0M
2024-03-09 3,547.66 3,547.66 3,547.66 3,547.66 0.0M
2024-03-08 3,545.33 3,545.33 3,545.33 3,545.33 0.0M
2024-03-07 3,532.67 3,532.67 3,532.67 3,532.67 0.0M
2024-03-06 3,521.21 3,521.21 3,521.21 3,521.21 0.0M
2024-03-05 3,546.03 3,546.03 3,546.03 3,546.03 0.0M
2024-03-02 3,543.11 3,543.11 3,543.11 3,543.11 0.0M
2024-03-01 3,526.22 3,526.22 3,526.22 3,526.22 0.0M
2024-02-29 3,525.69 3,525.69 3,525.69 3,525.69 0.0M
2024-02-28 3,525.02 3,525.02 3,525.02 3,525.02 0.0M
2024-02-27 3,524.34 3,524.34 3,524.34 3,524.34 0.0M
2024-02-24 3,522.48 3,522.48 3,522.48 3,522.48 0.0M
2024-02-23 3,521.53 3,521.53 3,521.53 3,521.53 0.0M
2024-02-22 3,513.81 3,513.81 3,513.81 3,513.81 0.0M
2024-02-21 3,516.67 3,516.67 3,516.67 3,516.67 0.0M
2024-02-17 3,515.09 3,515.09 3,515.09 3,515.09 0.0M
2024-02-16 3,513.67 3,513.67 3,513.67 3,513.67 0.0M
2024-02-15 3,511.32 3,511.32 3,511.32 3,511.32 0.0M
2024-02-14 3,507.33 3,507.33 3,507.33 3,507.33 0.0M
2024-02-13 3,512.69 3,512.69 3,512.69 3,512.69 0.0M
2024-02-10 3,511.07 3,511.07 3,511.07 3,511.07 0.0M
2024-02-09 3,507.71 3,507.71 3,507.71 3,507.71 0.0M
2024-02-08 3,508.06 3,508.06 3,508.06 3,508.06 0.0M
2024-02-07 3,502.53 3,502.53 3,502.53 3,502.53 0.0M
2024-02-06 3,499.21 3,499.21 3,499.21 3,499.21 0.0M
2024-02-03 3,499.10 3,499.10 3,499.10 3,499.10 0.0M
2024-02-02 3,488.17 3,488.17 3,488.17 3,488.17 0.0M
2024-02-01 3,474.67 3,474.67 3,474.67 3,474.67 0.0M
2024-01-31 3,491.01 3,491.01 3,491.01 3,491.01 0.0M
2024-01-30 3,490.18 3,490.18 3,490.18 3,490.18 0.0M
2024-01-27 3,482.35 3,482.35 3,482.35 3,482.35 0.0M
2024-01-26 3,481.51 3,481.51 3,481.51 3,481.51 0.0M
2024-01-25 3,475.12 3,475.12 3,475.12 3,475.12 0.0M
2024-01-24 3,476.73 3,476.73 3,476.73 3,476.73 0.0M
2024-01-23 3,469.09 3,469.09 3,469.09 3,469.09 0.0M
2024-01-20 3,463.99 3,463.99 3,463.99 3,463.99 0.0M
2024-01-19 3,440.38 3,440.38 3,440.38 3,440.38 0.0M
2024-01-18 3,421.72 3,421.72 3,421.72 3,421.72 0.0M
2024-01-17 3,434.76 3,434.76 3,434.76 3,434.76 0.0M
2024-01-13 3,440.31 3,440.31 3,440.31 3,440.31 0.0M
2024-01-12 3,438.76 3,438.76 3,438.76 3,438.76 0.0M
2024-01-11 3,438.02 3,438.02 3,438.02 3,438.02 0.0M
2024-01-10 3,426.29 3,426.29 3,426.29 3,426.29 0.0M
2024-01-09 3,427.31 3,427.31 3,427.31 3,427.31 0.0M
2024-01-06 3,397.65 3,397.65 3,397.65 3,397.65 0.0M
2024-01-05 3,390.25 3,390.25 3,390.25 3,390.25 0.0M
2024-01-04 3,398.01 3,398.01 3,398.01 3,398.01 0.0M
2024-01-03 3,415.72 3,415.72 3,415.72 3,415.72 0.0M