CBOE S

SPROME01
🏛️ 미국 →
5,324.22
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
2021-12-31 3,517.50 3,517.50 3,517.50 3,517.50 0.0M
2021-12-30 3,520.15 3,520.15 3,520.15 3,520.15 0.0M
2021-12-29 3,514.91 3,514.91 3,514.91 3,514.91 0.0M
2021-12-28 3,520.26 3,520.26 3,520.26 3,520.26 0.0M
2021-12-24 3,511.40 3,511.40 3,511.40 3,511.40 0.0M
2021-12-23 3,507.66 3,507.66 3,507.66 3,507.66 0.0M
2021-12-22 3,498.36 3,498.36 3,498.36 3,498.36 0.0M
2021-12-21 3,477.88 3,477.88 3,477.88 3,477.88 0.0M
2021-12-18 3,488.84 3,488.84 3,488.84 3,488.84 0.0M
2021-12-17 3,496.11 3,496.11 3,496.11 3,496.11 0.0M
2021-12-16 3,502.62 3,502.62 3,502.62 3,502.62 0.0M
2021-12-15 3,488.98 3,488.98 3,488.98 3,488.98 0.0M
2021-12-14 3,495.52 3,495.52 3,495.52 3,495.52 0.0M
2021-12-11 3,499.93 3,499.93 3,499.93 3,499.93 0.0M
2021-12-10 3,491.17 3,491.17 3,491.17 3,491.17 0.0M
2021-12-09 3,496.43 3,496.43 3,496.43 3,496.43 0.0M
2021-12-08 3,488.36 3,488.36 3,488.36 3,488.36 0.0M
2021-12-07 3,469.14 3,469.14 3,469.14 3,469.14 0.0M
2021-12-04 3,443.79 3,443.79 3,443.79 3,443.79 0.0M
2021-12-03 3,460.66 3,460.66 3,460.66 3,460.66 0.0M
2021-12-02 3,442.46 3,442.46 3,442.46 3,442.46 0.0M
2021-12-01 3,460.32 3,460.32 3,460.32 3,460.32 0.0M
2021-11-30 3,479.97 3,479.97 3,479.97 3,479.97 0.0M
2021-11-27 3,447.68 3,447.68 3,447.68 3,447.68 0.0M
2021-11-25 3,492.27 3,492.27 3,492.27 3,492.27 0.0M
2021-11-24 3,492.00 3,492.00 3,492.00 3,492.00 0.0M
2021-11-23 3,486.69 3,486.69 3,486.69 3,486.69 0.0M
2021-11-20 3,488.43 3,488.43 3,488.43 3,488.43 0.0M
2021-11-19 3,488.41 3,488.41 3,488.41 3,488.41 0.0M
2021-11-18 3,487.64 3,487.64 3,487.64 3,487.64 0.0M
2021-11-17 3,491.98 3,491.98 3,491.98 3,491.98 0.0M
2021-11-16 3,488.41 3,488.41 3,488.41 3,488.41 0.0M
2021-11-13 3,487.83 3,487.83 3,487.83 3,487.83 0.0M
2021-11-12 3,479.01 3,479.01 3,479.01 3,479.01 0.0M
2021-11-11 3,476.01 3,476.01 3,476.01 3,476.01 0.0M
2021-11-10 3,482.91 3,482.91 3,482.91 3,482.91 0.0M
2021-11-09 3,483.25 3,483.25 3,483.25 3,483.25 0.0M
2021-11-06 3,484.10 3,484.10 3,484.10 3,484.10 0.0M
2021-11-05 3,483.96 3,483.96 3,483.96 3,483.96 0.0M
2021-11-04 3,481.98 3,481.98 3,481.98 3,481.98 0.0M
2021-11-03 3,475.00 3,475.00 3,475.00 3,475.00 0.0M
2021-11-02 3,471.10 3,471.10 3,471.10 3,471.10 0.0M
2021-10-30 3,470.27 3,470.27 3,470.27 3,470.27 0.0M
2021-10-29 3,465.86 3,465.86 3,465.86 3,465.86 0.0M
2021-10-28 3,461.78 3,461.78 3,461.78 3,461.78 0.0M
2021-10-27 3,466.79 3,466.79 3,466.79 3,466.79 0.0M
2021-10-26 3,466.95 3,466.95 3,466.95 3,466.95 0.0M
2021-10-23 3,460.15 3,460.15 3,460.15 3,460.15 0.0M
2021-10-22 3,460.46 3,460.46 3,460.46 3,460.46 0.0M
2021-10-21 3,458.15 3,458.15 3,458.15 3,458.15 0.0M
2021-10-20 3,453.47 3,453.47 3,453.47 3,453.47 0.0M
2021-10-19 3,444.45 3,444.45 3,444.45 3,444.45 0.0M
2021-10-16 3,439.93 3,439.93 3,439.93 3,439.93 0.0M
2021-10-15 3,434.05 3,434.05 3,434.05 3,434.05 0.0M
2021-10-14 3,410.19 3,410.19 3,410.19 3,410.19 0.0M
2021-10-13 3,399.75 3,399.75 3,399.75 3,399.75 0.0M
2021-10-12 3,403.37 3,403.37 3,403.37 3,403.37 0.0M
2021-10-09 3,411.58 3,411.58 3,411.58 3,411.58 0.0M
2021-10-08 3,411.70 3,411.70 3,411.70 3,411.70 0.0M
2021-10-07 3,395.18 3,395.18 3,395.18 3,395.18 0.0M
2021-10-06 3,393.24 3,393.24 3,393.24 3,393.24 0.0M
2021-10-05 3,377.63 3,377.63 3,377.63 3,377.63 0.0M
2021-10-02 3,392.48 3,392.48 3,392.48 3,392.48 0.0M
2021-10-01 3,374.08 3,374.08 3,374.08 3,374.08 0.0M
2021-09-30 3,391.09 3,391.09 3,391.09 3,391.09 0.0M
2021-09-29 3,383.67 3,383.67 3,383.67 3,383.67 0.0M
2021-09-28 3,420.82 3,420.82 3,420.82 3,420.82 0.0M
2021-09-25 3,423.28 3,423.28 3,423.28 3,423.28 0.0M
2021-09-24 3,414.77 3,414.77 3,414.77 3,414.77 0.0M
2021-09-23 3,395.65 3,395.65 3,395.65 3,395.65 0.0M
2021-09-22 3,371.72 3,371.72 3,371.72 3,371.72 0.0M
2021-09-21 3,372.07 3,372.07 3,372.07 3,372.07 0.0M
2021-09-18 3,398.89 3,398.89 3,398.89 3,398.89 0.0M
2021-09-17 3,419.76 3,419.76 3,419.76 3,419.76 0.0M
2021-09-16 3,416.68 3,416.68 3,416.68 3,416.68 0.0M
2021-09-15 3,412.74 3,412.74 3,412.74 3,412.74 0.0M
2021-09-14 3,418.16 3,418.16 3,418.16 3,418.16 0.0M
2021-09-11 3,411.37 3,411.37 3,411.37 3,411.37 0.0M
2021-09-10 3,419.49 3,419.49 3,419.49 3,419.49 0.0M
2021-09-09 3,420.38 3,420.38 3,420.38 3,420.38 0.0M
2021-09-08 3,420.95 3,420.95 3,420.95 3,420.95 0.0M
2021-09-04 3,429.75 3,429.75 3,429.75 3,429.75 0.0M
2021-09-03 3,427.68 3,427.68 3,427.68 3,427.68 0.0M
2021-09-02 3,423.45 3,423.45 3,423.45 3,423.45 0.0M
2021-09-01 3,428.40 3,428.40 3,428.40 3,428.40 0.0M
2021-08-31 3,422.50 3,422.50 3,422.50 3,422.50 0.0M
2021-08-28 3,421.80 3,421.80 3,421.80 3,421.80 0.0M
2021-08-27 3,406.73 3,406.73 3,406.73 3,406.73 0.0M
2021-08-26 3,413.34 3,413.34 3,413.34 3,413.34 0.0M
2021-08-25 3,410.84 3,410.84 3,410.84 3,410.84 0.0M
2021-08-24 3,407.50 3,407.50 3,407.50 3,407.50 0.0M
2021-08-21 3,396.60 3,396.60 3,396.60 3,396.60 0.0M
2021-08-20 3,385.00 3,385.00 3,385.00 3,385.00 0.0M
2021-08-19 3,380.35 3,380.35 3,380.35 3,380.35 0.0M
2021-08-18 3,396.24 3,396.24 3,396.24 3,396.24 0.0M
2021-08-17 3,407.92 3,407.92 3,407.92 3,407.92 0.0M
2021-08-14 3,410.76 3,410.76 3,410.76 3,410.76 0.0M
2021-08-13 3,409.57 3,409.57 3,409.57 3,409.57 0.0M
2021-08-12 3,404.34 3,404.34 3,404.34 3,404.34 0.0M
2021-08-11 3,394.90 3,394.90 3,394.90 3,394.90 0.0M
2021-08-10 3,390.29 3,390.29 3,390.29 3,390.29 0.0M
2021-08-07 3,399.53 3,399.53 3,399.53 3,399.53 0.0M
2021-08-06 3,396.65 3,396.65 3,396.65 3,396.65 0.0M
2021-08-05 3,382.55 3,382.55 3,382.55 3,382.55 0.0M
2021-08-04 3,386.66 3,386.66 3,386.66 3,386.66 0.0M
2021-08-03 3,374.17 3,374.17 3,374.17 3,374.17 0.0M
2021-07-31 3,378.04 3,378.04 3,378.04 3,378.04 0.0M
2021-07-30 3,383.85 3,383.85 3,383.85 3,383.85 0.0M
2021-07-29 3,376.48 3,376.48 3,376.48 3,376.48 0.0M
2021-07-28 3,372.72 3,372.72 3,372.72 3,372.72 0.0M
2021-07-27 3,382.12 3,382.12 3,382.12 3,382.12 0.0M
2021-07-24 3,380.21 3,380.21 3,380.21 3,380.21 0.0M
2021-07-23 3,370.75 3,370.75 3,370.75 3,370.75 0.0M
2021-07-22 3,367.76 3,367.76 3,367.76 3,367.76 0.0M
2021-07-21 3,353.62 3,353.62 3,353.62 3,353.62 0.0M
2021-07-20 3,329.17 3,329.17 3,329.17 3,329.17 0.0M
2021-07-17 3,350.92 3,350.92 3,350.92 3,350.92 0.0M
2021-07-16 3,363.04 3,363.04 3,363.04 3,363.04 0.0M
2021-07-15 3,370.46 3,370.46 3,370.46 3,370.46 0.0M
2021-07-14 3,366.16 3,366.16 3,366.16 3,366.16 0.0M
2021-07-13 3,374.29 3,374.29 3,374.29 3,374.29 0.0M
2021-07-10 3,369.65 3,369.65 3,369.65 3,369.65 0.0M
2021-07-09 3,351.70 3,351.70 3,351.70 3,351.70 0.0M
2021-07-08 3,361.36 3,361.36 3,361.36 3,361.36 0.0M
2021-07-07 3,361.72 3,361.72 3,361.72 3,361.72 0.0M
2021-07-03 3,368.54 3,368.54 3,368.54 3,368.54 0.0M
2021-07-02 3,353.51 3,353.51 3,353.51 3,353.51 0.0M
2021-07-01 3,349.53 3,349.53 3,349.53 3,349.53 0.0M
2021-06-30 3,348.56 3,348.56 3,348.56 3,348.56 0.0M
2021-06-29 3,349.49 3,349.49 3,349.49 3,349.49 0.0M
2021-06-26 3,348.25 3,348.25 3,348.25 3,348.25 0.0M
2021-06-25 3,341.99 3,341.99 3,341.99 3,341.99 0.0M
2021-06-24 3,333.54 3,333.54 3,333.54 3,333.54 0.0M
2021-06-23 3,330.77 3,330.77 3,330.77 3,330.77 0.0M
2021-06-22 3,319.39 3,319.39 3,319.39 3,319.39 0.0M
2021-06-19 3,291.47 3,291.47 3,291.47 3,291.47 0.0M
2021-06-18 3,319.99 3,319.99 3,319.99 3,319.99 0.0M
2021-06-17 3,315.57 3,315.57 3,315.57 3,315.57 0.0M
2021-06-16 3,324.33 3,324.33 3,324.33 3,324.33 0.0M
2021-06-15 3,327.58 3,327.58 3,327.58 3,327.58 0.0M
2021-06-12 3,323.29 3,323.29 3,323.29 3,323.29 0.0M
2021-06-11 3,320.17 3,320.17 3,320.17 3,320.17 0.0M
2021-06-10 3,308.82 3,308.82 3,308.82 3,308.82 0.0M
2021-06-09 3,311.48 3,311.48 3,311.48 3,311.48 0.0M
2021-06-08 3,310.70 3,310.70 3,310.70 3,310.70 0.0M
2021-06-05 3,311.13 3,311.13 3,311.13 3,311.13 0.0M
2021-06-04 3,295.73 3,295.73 3,295.73 3,295.73 0.0M
2021-06-03 3,300.80 3,300.80 3,300.80 3,300.80 0.0M
2021-06-02 3,299.00 3,299.00 3,299.00 3,299.00 0.0M
2021-05-29 3,302.97 3,302.97 3,302.97 3,302.97 0.0M
2021-05-28 3,299.26 3,299.26 3,299.26 3,299.26 0.0M
2021-05-27 3,292.32 3,292.32 3,292.32 3,292.32 0.0M
2021-05-26 3,283.21 3,283.21 3,283.21 3,283.21 0.0M
2021-05-25 3,290.29 3,290.29 3,290.29 3,290.29 0.0M
2021-05-22 3,265.07 3,265.07 3,265.07 3,265.07 0.0M
2021-05-21 3,268.28 3,268.28 3,268.28 3,268.28 0.0M
2021-05-20 3,245.93 3,245.93 3,245.93 3,245.93 0.0M
2021-05-19 3,253.30 3,253.30 3,253.30 3,253.30 0.0M
2021-05-18 3,274.23 3,274.23 3,274.23 3,274.23 0.0M
2021-05-15 3,277.94 3,277.94 3,277.94 3,277.94 0.0M
2021-05-14 3,242.22 3,242.22 3,242.22 3,242.22 0.0M
2021-05-13 3,216.37 3,216.37 3,216.37 3,216.37 0.0M
2021-05-12 3,261.94 3,261.94 3,261.94 3,261.94 0.0M
2021-05-11 3,278.95 3,278.95 3,278.95 3,278.95 0.0M
2021-05-08 3,296.91 3,296.91 3,296.91 3,296.91 0.0M
2021-05-07 3,280.39 3,280.39 3,280.39 3,280.39 0.0M
2021-05-06 3,267.85 3,267.85 3,267.85 3,267.85 0.0M
2021-05-05 3,264.05 3,264.05 3,264.05 3,264.05 0.0M
2021-05-04 3,277.84 3,277.84 3,277.84 3,277.84 0.0M
2021-05-01 3,273.99 3,273.99 3,273.99 3,273.99 0.0M
2021-04-30 3,283.04 3,283.04 3,283.04 3,283.04 0.0M
2021-04-29 3,275.18 3,275.18 3,275.18 3,275.18 0.0M
2021-04-28 3,273.40 3,273.40 3,273.40 3,273.40 0.0M
2021-04-27 3,275.89 3,275.89 3,275.89 3,275.89 0.0M
2021-04-24 3,268.22 3,268.22 3,268.22 3,268.22 0.0M