CBOE S

SPROME01
🏛️ 미국 →
5,316.83
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
2025-09-26 5,300.97 5,317.09 5,294.87 5,316.83 0.0M
2025-09-25 5,289.02 5,300.95 5,277.61 5,295.38 0.0M
2025-09-24 5,319.07 5,319.38 5,297.99 5,305.65 0.0M
2025-09-22 5,314.79 5,331.33 5,313.14 5,330.25 0.0M
2025-09-19 5,313.41 5,321.21 5,304.36 5,318.49 0.0M
2025-09-18 5,295.97 5,303.30 5,268.93 5,292.49 0.0M
2025-09-17 5,301.57 5,301.65 5,290.05 5,292.75 0.0M
2025-09-16 5,296.87 5,300.46 5,291.34 5,297.94 0.0M
2025-09-13 5,283.45 5,291.10 5,281.27 5,283.43 0.0M
2025-09-12 5,269.09 5,286.34 5,266.35 5,284.29 0.0M
2025-09-11 5,261.46 5,269.79 5,250.32 5,258.43 0.0M
2025-09-10 5,241.97 5,251.79 5,233.37 5,249.10 0.0M
2025-09-09 5,237.67 5,246.23 5,233.50 5,239.96 0.0M
2025-09-07 5,251.72 5,230.91 5,230.91 5,230.91 0.0M
2025-09-06 5,251.72 5,255.23 5,210.02 5,230.91 0.0M
2025-09-05 5,215.55 5,239.77 5,211.02 5,239.43 0.0M
2025-09-04 5,205.40 5,213.20 5,193.72 5,211.62 0.0M
2025-09-03 5,167.01 5,192.64 5,161.24 5,192.53 0.0M
2025-08-30 5,226.36 5,227.45 5,204.29 5,214.11 0.0M
2025-08-29 5,228.66 5,236.72 5,215.01 5,233.54 0.0M
2025-08-28 5,209.34 5,224.62 5,209.34 5,221.25 0.0M
2025-08-27 5,196.04 5,215.52 5,194.42 5,214.61 0.0M
2025-08-26 5,209.97 5,214.03 5,198.83 5,198.98 0.0M
2025-08-23 5,170.75 5,221.79 5,170.75 5,216.05 0.0M
2025-08-22 5,160.10 5,174.67 5,151.83 5,162.32 0.0M
2025-08-21 5,179.12 5,180.78 5,146.81 5,175.52 0.0M
2025-08-20 5,200.99 5,206.59 5,177.03 5,183.97 0.0M
2025-08-19 5,199.14 5,204.24 5,195.38 5,201.51 0.0M
2025-08-16 5,211.61 5,212.31 5,195.19 5,199.46 0.0M
2025-08-15 5,196.16 5,210.64 5,193.42 5,207.64 0.0M
2025-08-14 5,206.11 5,213.38 5,195.49 5,206.82 0.0M
2025-08-13 5,173.26 5,196.53 5,164.88 5,196.31 0.0M
2025-08-12 5,165.76 5,175.48 5,152.10 5,158.02 0.0M
2025-08-09 5,150.79 5,167.46 5,147.24 5,164.89 0.0M
2025-08-08 5,157.49 5,163.24 5,120.11 5,137.72 0.0M
2025-08-07 5,117.14 5,144.20 5,115.60 5,139.29 0.0M
2025-08-06 5,132.49 5,139.76 5,107.89 5,114.03 0.0M
2025-08-05 5,102.83 5,131.54 5,102.83 5,130.79 0.0M
2025-08-02 5,094.03 5,097.92 5,063.65 5,077.28 0.0M
2025-08-01 5,168.55 5,174.90 5,127.52 5,134.14 0.0M
2025-07-31 5,150.22 5,162.63 5,129.93 5,146.99 0.0M
2025-07-30 5,167.74 5,167.74 5,144.58 5,149.10 0.0M
2025-07-29 5,160.51 5,161.57 5,149.49 5,157.50 0.0M
2025-07-26 5,143.98 5,157.72 5,142.80 5,154.46 0.0M
2025-07-25 5,143.69 5,148.62 5,137.80 5,139.56 0.0M
2025-07-24 5,120.37 5,137.09 5,114.61 5,136.90 0.0M
2025-07-23 5,105.83 5,113.70 5,094.19 5,109.90 0.0M
2025-07-22 5,110.27 5,123.32 5,105.50 5,106.81 0.0M
2025-07-19 5,108.40 5,110.61 5,095.30 5,101.43 0.0M
2025-07-18 5,083.25 5,104.61 5,082.43 5,101.16 0.0M
2025-07-17 5,079.41 5,084.37 5,046.74 5,081.80 0.0M
2025-07-16 5,100.55 5,100.87 5,070.03 5,070.49 0.0M
2025-07-15 5,074.41 5,086.33 5,067.73 5,083.39 0.0M
2025-07-12 5,074.30 5,083.64 5,065.46 5,077.78 0.0M
2025-07-11 5,080.37 5,093.94 5,073.46 5,089.01 0.0M
2025-07-10 5,073.58 5,083.15 5,062.88 5,078.91 0.0M
2025-07-09 5,061.52 5,067.99 5,054.58 5,058.85 0.0M
2025-07-08 5,074.71 5,074.75 5,042.96 5,059.10 0.0M
2025-07-04 5,072.01 5,086.35 5,069.91 5,083.39 0.0M
2025-07-03 5,041.25 5,057.33 5,037.50 5,057.02 0.0M
2025-07-02 5,036.45 5,049.21 5,031.20 5,042.63 0.0M
2025-07-01 5,040.37 5,050.75 5,030.73 5,044.22 0.0M
2025-06-28 5,021.37 5,036.07 5,007.27 5,029.62 0.0M
2025-06-27 4,998.72 5,016.41 4,994.68 5,012.98 0.0M
2025-06-26 4,992.64 4,993.98 4,979.13 4,985.94 0.0M
2025-06-25 4,969.44 4,990.03 4,966.33 4,984.18 0.0M
2025-06-24 4,909.36 4,947.34 4,897.99 4,944.86 0.0M
2025-06-21 4,934.78 4,940.21 4,901.83 4,910.13 0.0M
2025-06-19 4,920.32 4,938.06 4,913.76 4,917.53 0.0M
2025-06-18 4,934.40 4,939.76 4,913.19 4,917.33 0.0M
2025-06-17 4,935.43 4,955.57 4,935.43 4,945.28 0.0M
2025-06-14 4,926.63 4,940.52 4,903.57 4,911.64 0.0M
2025-06-13 4,931.23 4,952.31 4,928.14 4,952.21 0.0M
2025-06-12 4,952.33 4,958.41 4,927.39 4,938.29 0.0M
2025-06-11 4,934.71 4,948.84 4,927.48 4,947.03 0.0M
2025-06-10 4,930.88 4,938.30 4,923.89 4,927.94 0.0M
2025-06-07 4,924.73 4,935.16 4,914.57 4,925.83 0.0M
2025-06-06 4,919.20 4,925.82 4,881.89 4,891.86 0.0M
2025-06-05 4,914.53 4,920.18 4,907.09 4,909.23 0.0M
2025-06-04 4,891.62 4,914.61 4,885.94 4,908.76 0.0M
2025-06-03 4,866.04 4,889.75 4,846.80 4,889.19 0.0M
2025-05-31 4,862.86 4,879.49 4,835.45 4,873.20 0.0M
2025-05-30 4,886.73 4,886.90 4,851.82 4,872.99 0.0M
2025-05-29 4,882.10 4,887.05 4,856.37 4,859.75 0.0M
2025-05-28 4,849.11 4,878.48 4,840.21 4,876.98 0.0M
2025-05-24 4,788.57 4,821.91 4,788.57 4,807.59 0.0M
2025-05-23 4,828.59 4,850.12 4,822.15 4,829.09 0.0M
2025-05-22 4,866.01 4,886.24 4,824.74 4,832.38 0.0M
2025-05-21 4,890.87 4,893.76 4,870.39 4,886.82 0.0M
2025-05-20 4,863.40 4,901.79 4,862.28 4,899.46 0.0M
2025-05-17 4,877.20 4,895.73 4,868.87 4,895.70 0.0M
2025-05-16 4,844.04 4,876.63 4,843.69 4,872.05 0.0M
2025-05-15 4,862.99 4,866.32 4,847.19 4,856.41 0.0M
2025-05-14 4,831.86 4,866.13 4,831.70 4,854.79 0.0M
2025-05-13 4,815.04 4,829.68 4,795.15 4,829.55 0.0M
2025-05-10 4,737.43 4,739.41 4,713.51 4,720.92 0.0M
2025-05-09 4,727.35 4,754.34 4,706.35 4,723.40 0.0M
2025-05-08 4,693.18 4,715.73 4,673.09 4,702.76 0.0M
2025-05-07 4,682.14 4,712.10 4,677.13 4,687.05 0.0M
2025-05-06 4,710.57 4,732.66 4,705.23 4,713.90 0.0M
2025-05-03 4,719.56 4,740.94 4,708.59 4,733.64 0.0M
2025-05-02 4,698.95 4,718.94 4,682.87 4,684.69 0.0M
2025-05-01 4,615.72 4,674.40 4,589.76 4,666.56 0.0M
2025-04-30 4,635.38 4,670.77 4,635.38 4,663.26 0.0M
2025-04-29 4,652.54 4,660.85 4,612.79 4,646.27 0.0M
2025-04-26 4,622.28 4,645.74 4,604.17 4,644.45 0.0M
2025-04-25 4,558.16 4,622.56 4,556.51 4,620.89 0.0M
2025-04-24 4,583.38 4,609.84 4,545.45 4,555.12 0.0M
2025-04-23 4,462.10 4,518.60 4,461.68 4,507.20 0.0M
2025-04-22 4,471.97 4,471.97 4,397.36 4,430.08 0.0M
2025-04-18 4,505.71 4,526.49 4,484.04 4,501.63 0.0M
2025-04-17 4,529.11 4,547.50 4,461.05 4,492.88 0.0M
2025-04-16 4,572.89 4,594.93 4,558.89 4,563.35 0.0M
2025-04-15 4,594.34 4,595.87 4,536.67 4,567.67 0.0M
2025-04-12 4,473.45 4,546.16 4,449.97 4,536.35 0.0M
2025-04-11 4,523.07 4,531.23 4,387.74 4,480.04 0.0M
2025-04-10 4,303.54 4,608.98 4,291.82 4,595.24 0.0M
2025-04-09 4,472.13 4,489.01 4,270.51 4,320.12 0.0M
2025-04-08 4,263.33 4,473.11 4,224.72 4,365.61 0.0M
2025-04-05 4,481.71 4,483.92 4,367.59 4,369.86 0.0M
2025-04-04 4,610.60 4,619.29 4,559.72 4,562.10 0.0M
2025-04-03 4,664.74 4,736.53 4,664.31 4,719.88 0.0M
2025-04-02 4,675.35 4,710.22 4,656.16 4,699.39 0.0M
2025-04-01 4,633.54 4,696.05 4,615.91 4,685.63 0.0M
2025-03-29 4,723.71 4,728.96 4,664.18 4,668.09 0.0M
2025-03-28 4,734.01 4,755.08 4,720.38 4,732.91 0.0M
2025-03-27 4,779.60 4,784.18 4,733.19 4,743.36 0.0M
2025-03-26 4,782.16 4,785.85 4,772.03 4,780.61 0.0M
2025-03-25 4,753.58 4,779.28 4,753.23 4,774.56 0.0M
2025-03-22 4,691.04 4,719.88 4,681.65 4,718.59 0.0M
2025-03-21 4,696.87 4,742.60 4,696.80 4,714.45 0.0M
2025-03-20 4,698.47 4,744.38 4,691.35 4,721.04 0.0M
2025-03-19 4,705.77 4,707.86 4,676.55 4,687.20 0.0M
2025-03-18 4,697.04 4,737.06 4,697.04 4,721.20 0.0M
2025-03-15 4,661.62 4,702.67 4,657.69 4,698.69 0.0M
2025-03-14 4,665.25 4,673.29 4,619.44 4,631.13 0.0M
2025-03-13 4,689.84 4,696.62 4,640.72 4,672.54 0.0M
2025-03-12 4,673.21 4,691.82 4,629.74 4,655.12 0.0M
2025-03-11 4,719.75 4,728.74 4,649.06 4,679.13 0.0M
2025-03-08 4,742.56 4,774.24 4,707.84 4,767.25 0.0M
2025-03-07 4,762.12 4,789.26 4,732.01 4,749.23 0.0M
2025-03-06 4,773.84 4,817.19 4,750.33 4,806.46 0.0M
2025-03-05 4,780.03 4,820.86 4,741.98 4,771.22 0.0M
2025-03-04 4,875.54 4,883.48 4,786.49 4,809.76 0.0M
2025-03-01 4,812.61 4,868.99 4,801.20 4,865.40 0.0M
2025-02-28 4,884.50 4,887.55 4,813.39 4,813.71 0.0M
2025-02-27 4,872.37 4,894.25 4,852.66 4,866.92 0.0M
2025-02-26 4,878.58 4,883.48 4,839.14 4,866.26 0.0M
2025-02-25 4,903.42 4,907.57 4,871.73 4,878.18 0.0M
2025-02-22 4,939.70 4,942.78 4,888.18 4,890.98 0.0M
2025-02-21 4,947.61 4,948.18 4,924.72 4,943.20 0.0M
2025-02-20 4,939.43 4,956.69 4,937.45 4,954.29 0.0M
2025-02-19 4,944.45 4,946.19 4,930.48 4,946.05 0.0M
2025-02-15 4,940.24 4,945.05 4,936.01 4,938.73 0.0M
2025-02-14 4,912.05 4,936.95 4,907.15 4,936.31 0.0M
2025-02-13 4,883.00 4,911.54 4,880.75 4,905.95 0.0M
2025-02-12 4,904.42 4,918.25 4,902.64 4,914.46 0.0M
2025-02-11 4,907.40 4,917.49 4,903.35 4,912.70 0.0M
2025-02-08 4,926.01 4,930.45 4,887.87 4,891.58 0.0M
2025-02-07 4,918.01 4,922.38 4,904.07 4,922.00 0.0M
2025-02-06 4,892.89 4,911.59 4,882.68 4,911.22 0.0M
2025-02-05 4,874.89 4,901.37 4,872.79 4,899.06 0.0M
2025-02-04 4,846.66 4,888.92 4,834.49 4,874.32 0.0M
2025-02-01 4,896.41 4,896.59 4,896.40 4,896.59 0.0M
2025-01-31 4,895.70 4,895.95 4,895.69 4,895.90 0.0M
2025-01-30 4,894.88 4,895.25 4,894.78 4,895.19 0.0M
2025-01-29 4,894.01 4,894.45 4,893.75 4,894.45 0.0M
2025-01-28 4,891.02 4,893.40 4,891.02 4,893.31 0.0M
2025-01-25 4,891.13 4,891.79 4,891.11 4,891.78 0.0M
2025-01-24 4,890.17 4,890.59 4,890.11 4,890.58 0.0M
2025-01-23 4,889.37 4,889.69 4,889.29 4,889.68 0.0M
2025-01-22 4,887.23 4,888.62 4,887.02 4,888.51 0.0M
2025-01-18 4,882.72 4,883.89 4,882.13 4,883.44 0.0M
2025-01-17 4,880.25 4,881.39 4,879.00 4,879.85 0.0M
2025-01-16 4,875.00 4,879.65 4,874.65 4,879.18 0.0M
2025-01-15 4,864.59 4,866.89 4,854.66 4,862.47 0.0M
2025-01-14 4,843.92 4,860.38 4,843.38 4,859.50 0.0M
2025-01-11 4,859.21 4,860.40 4,847.17 4,853.31 0.0M
2025-01-09 4,859.32 4,865.71 4,855.30 4,864.26 0.0M
2025-01-08 4,870.94 4,871.05 4,857.46 4,861.90 0.0M
2025-01-07 4,868.56 4,871.17 4,866.49 4,868.26 0.0M
2025-01-04 4,855.16 4,862.92 4,853.76 4,862.91 0.0M
2025-01-03 4,855.76 4,858.05 4,839.33 4,849.15 0.0M
2025-01-01 4,854.17 4,855.56 4,846.31 4,850.23 0.0M