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
2024-12-31 4,846.65 4,855.07 4,840.89 4,850.48 0.0M
2024-12-28 4,856.16 4,856.33 4,846.52 4,854.62 0.0M
2024-12-27 4,857.99 4,860.24 4,855.25 4,859.68 0.0M
2024-12-25 4,849.88 4,858.13 4,849.63 4,858.09 0.0M
2024-12-24 4,840.01 4,848.56 4,831.15 4,848.14 0.0M
2024-12-21 4,808.64 4,841.25 4,808.64 4,834.48 0.0M
2024-12-20 4,828.22 4,832.57 4,811.52 4,811.60 0.0M
2024-12-19 4,848.09 4,850.73 4,808.70 4,809.12 0.0M
2024-12-18 4,847.04 4,848.66 4,846.09 4,847.68 0.0M
2024-12-17 4,848.84 4,850.26 4,848.46 4,849.26 0.0M
2024-12-14 4,847.25 4,847.97 4,843.86 4,846.08 0.0M
2024-12-13 4,846.65 4,847.21 4,844.51 4,844.52 0.0M
2024-12-12 4,845.41 4,846.93 4,845.41 4,846.43 0.0M
2024-12-11 4,842.86 4,843.92 4,841.03 4,841.73 0.0M
2024-12-10 4,844.10 4,844.72 4,841.36 4,841.87 0.0M
2024-12-07 4,842.30 4,843.05 4,841.77 4,842.85 0.0M
2024-12-06 4,840.87 4,841.40 4,840.03 4,840.17 0.0M
2024-12-05 4,839.06 4,840.47 4,838.74 4,840.45 0.0M
2024-12-04 4,835.89 4,837.69 4,834.83 4,837.20 0.0M
2024-12-03 4,833.96 4,835.91 4,833.25 4,835.48 0.0M
2024-11-30 4,827.88 4,831.72 4,827.88 4,830.92 0.0M
2024-11-28 4,826.25 4,826.98 4,822.54 4,825.83 0.0M
2024-11-27 4,822.83 4,826.62 4,822.83 4,826.08 0.0M
2024-11-26 4,820.42 4,822.53 4,815.10 4,821.18 0.0M
2024-11-23 4,808.57 4,814.05 4,806.98 4,813.68 0.0M
2024-11-22 4,807.89 4,808.56 4,795.19 4,806.40 0.0M
2024-11-21 4,802.76 4,803.28 4,788.73 4,800.40 0.0M
2024-11-20 4,792.86 4,804.90 4,792.15 4,801.90 0.0M
2024-11-19 4,796.10 4,802.79 4,795.12 4,801.05 0.0M
2024-11-16 4,803.06 4,803.64 4,787.60 4,793.89 0.0M
2024-11-15 4,811.45 4,812.28 4,806.82 4,808.20 0.0M
2024-11-14 4,808.51 4,812.27 4,805.84 4,810.10 0.0M
2024-11-13 4,807.94 4,809.14 4,802.71 4,807.26 0.0M
2024-11-12 4,808.03 4,808.77 4,805.85 4,807.80 0.0M
2024-11-09 4,800.56 4,800.56 4,800.56 4,800.56 0.0M
2024-11-08 4,798.51 4,798.51 4,798.51 4,798.51 0.0M
2024-11-07 4,796.94 4,796.94 4,796.94 4,796.94 0.0M
2024-11-06 4,750.52 4,750.52 4,750.52 4,750.52 0.0M
2024-11-05 4,733.55 4,733.55 4,733.55 4,733.55 0.0M
2024-11-02 4,734.86 4,734.86 4,734.86 4,734.86 0.0M
2024-11-01 4,721.63 4,721.63 4,721.63 4,721.63 0.0M
2024-10-31 4,763.59 4,763.59 4,763.59 4,763.59 0.0M
2024-10-30 4,758.45 4,758.45 4,758.45 4,758.45 0.0M
2024-10-29 4,754.77 4,754.77 4,754.77 4,754.77 0.0M
2024-10-26 4,759.61 4,759.61 4,759.61 4,759.61 0.0M
2024-10-25 4,746.59 4,746.59 4,746.59 4,746.59 0.0M
2024-10-24 4,745.18 4,745.18 4,745.18 4,745.18 0.0M
2024-10-23 4,769.36 4,769.36 4,769.36 4,769.36 0.0M
2024-10-22 4,761.97 4,761.97 4,761.97 4,761.97 0.0M
2024-10-19 4,764.12 4,764.12 4,764.12 4,764.12 0.0M
2024-10-18 4,758.36 4,758.36 4,758.36 4,758.36 0.0M
2024-10-17 4,753.54 4,753.54 4,753.54 4,753.54 0.0M
2024-10-16 4,743.78 4,743.78 4,743.78 4,743.78 0.0M
2024-10-15 4,754.89 4,754.89 4,754.89 4,754.89 0.0M
2024-10-12 4,735.18 4,735.18 4,735.18 4,735.18 0.0M
2024-10-11 4,732.17 4,732.17 4,732.17 4,732.17 0.0M
2024-10-10 4,722.25 4,722.25 4,722.25 4,722.25 0.0M
2024-10-09 4,709.85 4,709.85 4,709.85 4,709.85 0.0M
2024-10-08 4,705.58 4,705.58 4,705.58 4,705.58 0.0M
2024-10-05 4,727.50 4,727.50 4,727.50 4,727.50 0.0M
2024-10-04 4,709.52 4,709.52 4,709.52 4,709.52 0.0M
2024-10-03 4,714.70 4,714.70 4,714.70 4,714.70 0.0M
2024-10-02 4,715.34 4,715.34 4,715.34 4,715.34 0.0M
2024-10-01 4,719.65 4,719.65 4,719.65 4,719.65 0.0M
2024-09-28 4,710.30 4,710.30 4,710.30 4,710.30 0.0M
2024-09-27 4,715.70 4,715.70 4,715.70 4,715.70 0.0M
2024-09-26 4,712.77 4,712.77 4,712.77 4,712.77 0.0M
2024-09-25 4,712.50 4,712.50 4,712.50 4,712.50 0.0M
2024-09-24 4,709.72 4,709.72 4,709.72 4,709.72 0.0M
2024-09-21 4,702.32 4,702.32 4,702.32 4,702.32 0.0M
2024-09-20 4,702.63 4,702.63 4,702.63 4,702.63 0.0M
2024-09-19 4,678.86 4,678.86 4,678.86 4,678.86 0.0M
2024-09-18 4,685.60 4,685.60 4,685.60 4,685.60 0.0M
2024-09-17 4,673.06 4,673.06 4,673.06 4,673.06 0.0M
2024-09-14 4,677.30 4,677.30 4,677.30 4,677.30 0.0M
2024-09-13 4,660.64 4,660.64 4,660.64 4,660.64 0.0M
2024-09-12 4,650.12 4,650.12 4,650.12 4,650.12 0.0M
2024-09-11 4,621.80 4,621.80 4,621.80 4,621.80 0.0M
2024-09-10 4,611.47 4,611.47 4,611.47 4,611.47 0.0M
2024-09-07 4,578.14 4,578.14 4,578.14 4,578.14 0.0M
2024-09-06 4,618.76 4,618.76 4,618.76 4,618.76 0.0M
2024-09-05 4,620.02 4,620.02 4,620.02 4,620.02 0.0M
2024-09-04 4,629.27 4,629.27 4,629.27 4,629.27 0.0M
2024-08-31 4,671.29 4,671.29 4,671.29 4,671.29 0.0M
2024-08-30 4,656.41 4,656.41 4,656.41 4,656.41 0.0M
2024-08-29 4,648.29 4,648.29 4,648.29 4,648.29 0.0M
2024-08-28 4,667.65 4,667.65 4,667.65 4,667.65 0.0M
2024-08-27 4,660.15 4,660.15 4,660.15 4,660.15 0.0M
2024-08-24 4,660.36 4,660.36 4,660.36 4,660.36 0.0M
2024-08-23 4,637.63 4,637.63 4,637.63 4,637.63 0.0M
2024-08-22 4,646.98 4,646.98 4,646.98 4,646.98 0.0M
2024-08-21 4,645.26 4,645.26 4,645.26 4,645.26 0.0M
2024-08-20 4,650.80 4,650.80 4,650.80 4,650.80 0.0M
2024-08-17 4,632.35 4,632.35 4,632.35 4,632.35 0.0M
2024-08-16 4,625.83 4,625.83 4,625.83 4,625.83 0.0M
2024-08-15 4,596.55 4,596.55 4,596.55 4,596.55 0.0M
2024-08-14 4,577.60 4,577.60 4,577.60 4,577.60 0.0M
2024-08-13 4,540.73 4,540.73 4,540.73 4,540.73 0.0M
2024-08-10 4,534.21 4,534.21 4,534.21 4,534.21 0.0M
2024-08-09 4,519.31 4,519.31 4,519.31 4,519.31 0.0M
2024-08-08 4,456.97 4,456.97 4,456.97 4,456.97 0.0M
2024-08-07 4,471.75 4,471.75 4,471.75 4,471.75 0.0M
2024-08-06 4,437.72 4,437.72 4,437.72 4,437.72 0.0M
2024-08-03 4,513.53 4,513.53 4,513.53 4,513.53 0.0M
2024-08-02 4,559.90 4,559.90 4,559.90 4,559.90 0.0M
2024-08-01 4,605.93 4,605.93 4,605.93 4,605.93 0.0M
2024-07-31 4,552.24 4,552.24 4,552.24 4,552.24 0.0M
2024-07-30 4,576.30 4,576.30 4,576.30 4,576.30 0.0M
2024-07-27 4,573.31 4,573.31 4,573.31 4,573.31 0.0M
2024-07-26 4,550.36 4,550.36 4,550.36 4,550.36 0.0M
2024-07-25 4,559.32 4,559.32 4,559.32 4,559.32 0.0M
2024-07-24 4,605.43 4,605.43 4,605.43 4,605.43 0.0M
2024-07-23 4,608.72 4,608.72 4,608.72 4,608.72 0.0M
2024-07-20 4,585.94 4,585.94 4,585.94 4,585.94 0.0M
2024-07-19 4,601.81 4,601.81 4,601.81 4,601.81 0.0M
2024-07-18 4,614.76 4,614.76 4,614.76 4,614.76 0.0M
2024-07-17 4,634.58 4,634.58 4,634.58 4,634.58 0.0M
2024-07-16 4,627.96 4,627.96 4,627.96 4,627.96 0.0M
2024-07-13 4,622.82 4,622.82 4,622.82 4,622.82 0.0M
2024-07-12 4,609.08 4,609.08 4,609.08 4,609.08 0.0M
2024-07-11 4,627.48 4,627.48 4,627.48 4,627.48 0.0M
2024-07-10 4,606.84 4,606.84 4,606.84 4,606.84 0.0M
2024-07-09 4,608.60 4,608.60 4,608.60 4,608.60 0.0M
2024-07-06 4,598.69 4,598.69 4,598.69 4,598.69 0.0M
2024-07-04 4,629.74 4,629.74 4,629.74 4,629.74 0.0M
2024-07-03 4,582.79 4,582.79 4,582.79 4,582.79 0.0M
2024-07-02 4,574.98 4,574.98 4,574.98 4,574.98 0.0M
2024-06-29 4,566.39 4,566.39 4,566.39 4,566.39 0.0M
2024-06-28 4,570.78 4,570.78 4,570.78 4,570.78 0.0M
2024-06-27 4,565.31 4,565.31 4,565.31 4,565.31 0.0M
2024-06-26 4,561.32 4,561.32 4,561.32 4,561.32 0.0M
2024-06-25 4,551.44 4,551.44 4,551.44 4,551.44 0.0M
2024-06-22 4,558.05 4,558.05 4,558.05 4,558.05 0.0M
2024-06-21 4,558.92 4,558.92 4,558.92 4,558.92 0.0M
2024-06-19 4,563.56 4,563.56 4,563.56 4,563.56 0.0M
2024-06-18 4,561.80 4,561.80 4,561.80 4,561.80 0.0M
2024-06-15 4,539.35 4,539.35 4,539.35 4,539.35 0.0M
2024-06-14 4,541.55 4,541.55 4,541.55 4,541.55 0.0M
2024-06-13 4,539.58 4,539.58 4,539.58 4,539.58 0.0M
2024-06-12 4,512.59 4,512.59 4,512.59 4,512.59 0.0M
2024-06-11 4,510.82 4,510.82 4,510.82 4,510.82 0.0M
2024-06-08 4,499.19 4,499.19 4,499.19 4,499.19 0.0M
2024-06-07 4,504.40 4,504.40 4,504.40 4,504.40 0.0M
2024-06-06 4,505.62 4,505.62 4,505.62 4,505.62 0.0M
2024-06-05 4,480.60 4,480.60 4,480.60 4,480.60 0.0M
2024-06-04 4,475.95 4,475.95 4,475.95 4,475.95 0.0M
2024-06-01 4,473.04 4,473.04 4,473.04 4,473.04 0.0M
2024-05-31 4,444.72 4,444.72 4,444.72 4,444.72 0.0M
2024-05-30 4,460.08 4,460.08 4,460.08 4,460.08 0.0M
2024-05-29 4,479.73 4,479.73 4,479.73 4,479.73 0.0M
2024-05-25 4,478.64 4,478.64 4,478.64 4,478.64 0.0M
2024-05-24 4,459.84 4,459.84 4,459.84 4,459.84 0.0M
2024-05-23 4,478.11 4,478.11 4,478.11 4,478.11 0.0M
2024-05-22 4,481.01 4,481.01 4,481.01 4,481.01 0.0M
2024-05-21 4,472.91 4,472.91 4,472.91 4,472.91 0.0M
2024-05-18 4,467.66 4,467.66 4,467.66 4,467.66 0.0M
2024-05-17 4,460.39 4,460.39 4,460.39 4,460.39 0.0M
2024-05-16 4,468.02 4,468.02 4,468.02 4,468.02 0.0M
2024-05-15 4,441.26 4,441.26 4,441.26 4,441.26 0.0M
2024-05-14 4,423.60 4,423.60 4,423.60 4,423.60 0.0M
2024-05-11 4,421.63 4,421.63 4,421.63 4,421.63 0.0M
2024-05-10 4,418.69 4,418.69 4,418.69 4,418.69 0.0M
2024-05-09 4,403.91 4,403.91 4,403.91 4,403.91 0.0M
2024-05-08 4,402.28 4,402.28 4,402.28 4,402.28 0.0M
2024-05-07 4,398.62 4,398.62 4,398.62 4,398.62 0.0M
2024-05-04 4,378.35 4,378.35 4,378.35 4,378.35 0.0M
2024-05-03 4,339.60 4,339.60 4,339.60 4,339.60 0.0M
2024-05-02 4,316.57 4,316.57 4,316.57 4,316.57 0.0M
2024-05-01 4,328.05 4,328.05 4,328.05 4,328.05 0.0M
2024-04-30 4,363.94 4,363.94 4,363.94 4,363.94 0.0M
2024-04-27 4,352.86 4,352.86 4,352.86 4,352.86 0.0M
2024-04-26 4,350.38 4,350.38 4,350.38 4,350.38 0.0M
2024-04-25 4,325.83 4,325.83 4,325.83 4,325.83 0.0M
2024-04-24 4,336.03 4,336.03 4,336.03 4,336.03 0.0M
2024-04-23 4,300.60 4,300.60 4,300.60 4,300.60 0.0M
2024-04-20 4,276.39 4,276.39 4,276.39 4,276.39 0.0M
2024-04-19 4,297.82 4,297.82 4,297.82 4,297.82 0.0M
2024-04-18 4,305.55 4,305.55 4,305.55 4,305.55 0.0M
2024-04-17 4,317.50 4,317.50 4,317.50 4,317.50 0.0M
2024-04-16 4,318.81 4,318.81 4,318.81 4,318.81 0.0M
2024-04-13 4,355.66 4,355.66 4,355.66 4,355.66 0.0M
2024-04-12 4,387.93 4,387.93 4,387.93 4,387.93 0.0M
2024-04-11 4,363.86 4,363.86 4,363.86 4,363.86 0.0M
2024-04-10 4,396.38 4,396.38 4,396.38 4,396.38 0.0M
2024-04-09 4,391.00 4,391.00 4,391.00 4,391.00 0.0M
2024-04-06 4,383.78 4,383.78 4,383.78 4,383.78 0.0M
2024-04-05 4,361.75 4,361.75 4,361.75 4,361.75 0.0M
2024-04-04 4,383.65 4,383.65 4,383.65 4,383.65 0.0M
2024-04-03 4,387.38 4,387.38 4,387.38 4,387.38 0.0M
2024-04-02 4,393.81 4,393.81 4,393.81 4,393.81 0.0M
2024-03-29 4,431.91 4,431.91 4,431.91 4,431.91 0.0M
2024-03-28 4,407.46 4,407.46 4,407.46 4,407.46 0.0M
2024-03-27 4,400.21 4,400.21 4,400.21 4,400.21 0.0M
2024-03-26 4,383.39 4,383.39 4,383.39 4,383.39 0.0M
2024-03-23 4,392.11 4,392.11 4,392.11 4,392.11 0.0M
2024-03-22 4,405.79 4,405.79 4,405.79 4,405.79 0.0M
2024-03-21 4,386.43 4,386.43 4,386.43 4,386.43 0.0M
2024-03-20 4,371.18 4,371.18 4,371.18 4,371.18 0.0M
2024-03-19 4,345.97 4,345.97 4,345.97 4,345.97 0.0M
2024-03-16 4,340.80 4,340.80 4,340.80 4,340.80 0.0M
2024-03-15 4,374.39 4,374.39 4,374.39 4,374.39 0.0M
2024-03-14 4,367.97 4,367.97 4,367.97 4,367.97 0.0M
2024-03-13 4,372.84 4,372.84 4,372.84 4,372.84 0.0M
2024-03-12 4,337.58 4,337.58 4,337.58 4,337.58 0.0M
2024-03-09 4,348.50 4,348.50 4,348.50 4,348.50 0.0M
2024-03-08 4,350.78 4,350.78 4,350.78 4,350.78 0.0M
2024-03-07 4,331.99 4,331.99 4,331.99 4,331.99 0.0M
2024-03-06 4,325.91 4,325.91 4,325.91 4,325.91 0.0M
2024-03-05 4,352.15 4,352.15 4,352.15 4,352.15 0.0M
2024-03-02 4,347.32 4,347.32 4,347.32 4,347.32 0.0M
2024-03-01 4,325.99 4,325.99 4,325.99 4,325.99 0.0M
2024-02-29 4,310.77 4,310.77 4,310.77 4,310.77 0.0M
2024-02-28 4,323.10 4,323.10 4,323.10 4,323.10 0.0M
2024-02-27 4,314.10 4,314.10 4,314.10 4,314.10 0.0M
2024-02-24 4,320.28 4,320.28 4,320.28 4,320.28 0.0M
2024-02-23 4,318.39 4,318.39 4,318.39 4,318.39 0.0M
2024-02-22 4,267.75 4,267.75 4,267.75 4,267.75 0.0M
2024-02-21 4,262.64 4,262.64 4,262.64 4,262.64 0.0M
2024-02-17 4,278.15 4,278.15 4,278.15 4,278.15 0.0M
2024-02-16 4,290.64 4,290.64 4,290.64 4,290.64 0.0M
2024-02-15 4,278.17 4,278.17 4,278.17 4,278.17 0.0M
2024-02-14 4,250.39 4,250.39 4,250.39 4,250.39 0.0M
2024-02-13 4,286.69 4,286.69 4,286.69 4,286.69 0.0M
2024-02-10 4,289.95 4,289.95 4,289.95 4,289.95 0.0M
2024-02-09 4,276.03 4,276.03 4,276.03 4,276.03 0.0M
2024-02-08 4,273.98 4,273.98 4,273.98 4,273.98 0.0M
2024-02-07 4,253.58 4,253.58 4,253.58 4,253.58 0.0M
2024-02-06 4,244.50 4,244.50 4,244.50 4,244.50 0.0M
2024-02-03 4,254.10 4,254.10 4,254.10 4,254.10 0.0M
2024-02-02 4,229.98 4,229.98 4,229.98 4,229.98 0.0M
2024-02-01 4,195.72 4,195.72 4,195.72 4,195.72 0.0M
2024-01-31 4,259.05 4,259.05 4,259.05 4,259.05 0.0M
2024-01-30 4,262.56 4,262.56 4,262.56 4,262.56 0.0M
2024-01-27 4,230.08 4,230.08 4,230.08 4,230.08 0.0M
2024-01-26 4,235.11 4,235.11 4,235.11 4,235.11 0.0M
2024-01-25 4,210.80 4,210.80 4,210.80 4,210.80 0.0M
2024-01-24 4,213.51 4,213.51 4,213.51 4,213.51 0.0M
2024-01-23 4,197.52 4,197.52 4,197.52 4,197.52 0.0M
2024-01-20 4,188.43 4,188.43 4,188.43 4,188.43 0.0M
2024-01-19 4,135.83 4,135.83 4,135.83 4,135.83 0.0M
2024-01-18 4,100.86 4,100.86 4,100.86 4,100.86 0.0M
2024-01-17 4,126.08 4,126.08 4,126.08 4,126.08 0.0M
2024-01-13 4,136.98 4,136.98 4,136.98 4,136.98 0.0M
2024-01-12 4,135.16 4,135.16 4,135.16 4,135.16 0.0M
2024-01-11 4,137.56 4,137.56 4,137.56 4,137.56 0.0M
2024-01-10 4,112.97 4,112.97 4,112.97 4,112.97 0.0M
2024-01-09 4,119.58 4,119.58 4,119.58 4,119.58 0.0M
2024-01-06 4,067.73 4,067.73 4,067.73 4,067.73 0.0M
2024-01-05 4,059.23 4,059.23 4,059.23 4,059.23 0.0M
2024-01-04 4,073.56 4,073.56 4,073.56 4,073.56 0.0M
2024-01-03 4,105.16 4,105.16 4,105.16 4,105.16 0.0M