CBOE S

SPROME07
🏛️ 미국 →
5,089.56
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 5,073.64 5,089.85 5,069.19 5,089.56 0.0M
2025-09-25 5,063.89 5,074.16 5,052.38 5,068.36 0.0M
2025-09-24 5,093.12 5,093.14 5,071.80 5,079.21 0.0M
2025-09-22 5,090.00 5,106.03 5,088.43 5,105.36 0.0M
2025-09-20 5,088.77 5,090.28 5,085.33 5,086.51 0.0M
2025-09-19 5,088.77 5,096.26 5,079.55 5,093.82 0.0M
2025-09-18 5,073.15 5,079.44 5,044.92 5,069.21 0.0M
2025-09-17 5,078.71 5,079.89 5,068.09 5,070.12 0.0M
2025-09-16 5,073.61 5,078.13 5,069.39 5,075.18 0.0M
2025-09-13 5,061.74 5,067.98 5,059.22 5,060.89 0.0M
2025-09-12 5,047.86 5,065.02 5,046.62 5,062.69 0.0M
2025-09-11 5,041.43 5,049.58 5,031.33 5,038.51 0.0M
2025-09-10 5,023.64 5,032.19 5,015.75 5,030.34 0.0M
2025-09-09 5,018.67 5,027.52 5,015.80 5,021.72 0.0M
2025-09-07 5,029.05 5,012.75 5,012.75 5,012.75 0.0M
2025-09-06 5,029.05 5,036.96 4,994.25 5,012.75 0.0M
2025-09-05 4,997.18 5,020.28 4,993.75 5,019.82 0.0M
2025-09-04 4,988.71 4,995.04 4,978.05 4,993.78 0.0M
2025-09-03 4,952.90 4,976.74 4,948.54 4,976.66 0.0M
2025-08-30 5,007.09 5,008.10 4,987.72 4,995.68 0.0M
2025-08-29 5,009.76 5,016.22 4,997.16 5,013.66 0.0M
2025-08-28 4,992.03 5,005.87 4,992.03 5,002.75 0.0M
2025-08-27 4,979.53 4,997.22 4,978.78 4,996.64 0.0M
2025-08-26 4,990.11 4,998.80 4,982.75 4,982.95 0.0M
2025-08-23 4,953.26 5,000.18 4,953.26 4,995.44 0.0M
2025-08-22 4,944.38 4,956.06 4,936.04 4,945.12 0.0M
2025-08-21 4,961.63 4,962.48 4,932.90 4,958.19 0.0M
2025-08-20 4,982.01 4,987.39 4,960.24 4,966.29 0.0M
2025-08-19 4,979.40 4,985.23 4,977.50 4,982.97 0.0M
2025-08-16 4,991.47 4,992.21 4,976.34 4,979.73 0.0M
2025-08-15 4,978.19 4,990.52 4,974.70 4,987.88 0.0M
2025-08-14 4,987.31 4,994.56 4,977.35 4,987.15 0.0M
2025-08-13 4,956.82 4,978.87 4,950.90 4,978.75 0.0M
2025-08-12 4,950.18 4,959.42 4,938.83 4,943.35 0.0M
2025-08-09 4,937.55 4,951.72 4,934.16 4,949.01 0.0M
2025-08-08 4,944.17 4,949.26 4,909.67 4,925.02 0.0M
2025-08-07 4,908.36 4,930.97 4,906.35 4,927.21 0.0M
2025-08-06 4,922.52 4,927.77 4,899.42 4,905.28 0.0M
2025-08-05 4,893.30 4,920.44 4,893.30 4,920.00 0.0M
2025-08-02 4,879.14 4,886.21 4,856.71 4,869.58 0.0M
2025-08-01 4,945.82 4,947.31 4,911.90 4,920.10 0.0M
2025-07-31 4,926.44 4,935.60 4,909.57 4,926.78 0.0M
2025-07-30 4,935.71 4,935.71 4,920.67 4,924.40 0.0M
2025-07-29 4,928.97 4,929.40 4,922.07 4,928.41 0.0M
2025-07-26 4,915.42 4,924.62 4,914.48 4,923.53 0.0M
2025-07-25 4,913.03 4,915.77 4,908.24 4,910.28 0.0M
2025-07-24 4,890.38 4,906.01 4,885.15 4,905.53 0.0M
2025-07-23 4,874.73 4,883.28 4,861.27 4,880.11 0.0M
2025-07-22 4,878.41 4,890.36 4,874.42 4,875.76 0.0M
2025-07-19 4,873.35 4,874.89 4,860.33 4,867.69 0.0M
2025-07-18 4,844.58 4,868.05 4,844.05 4,865.00 0.0M
2025-07-17 4,839.84 4,845.26 4,801.44 4,842.46 0.0M
2025-07-16 4,860.07 4,860.51 4,828.34 4,828.45 0.0M
2025-07-15 4,832.54 4,845.10 4,824.70 4,842.23 0.0M
2025-07-12 4,831.08 4,841.38 4,821.51 4,835.39 0.0M
2025-07-11 4,836.73 4,849.82 4,829.01 4,845.91 0.0M
2025-07-10 4,827.22 4,835.98 4,815.31 4,834.03 0.0M
2025-07-09 4,812.99 4,819.43 4,805.21 4,810.65 0.0M
2025-07-08 4,825.09 4,825.20 4,791.38 4,808.86 0.0M
2025-07-04 4,820.19 4,834.44 4,820.18 4,832.25 0.0M
2025-07-03 4,786.94 4,805.16 4,782.55 4,805.03 0.0M
2025-07-02 4,780.60 4,794.51 4,775.09 4,788.15 0.0M
2025-07-01 4,784.69 4,796.00 4,774.18 4,789.46 0.0M
2025-06-28 4,762.92 4,779.38 4,747.79 4,772.55 0.0M
2025-06-27 4,737.04 4,757.20 4,731.98 4,753.88 0.0M
2025-06-26 4,730.65 4,732.16 4,714.43 4,722.19 0.0M
2025-06-25 4,704.72 4,727.96 4,701.13 4,721.05 0.0M
2025-06-24 4,640.72 4,682.01 4,627.13 4,679.44 0.0M
2025-06-21 4,667.82 4,674.20 4,632.56 4,641.42 0.0M
2025-06-19 4,654.83 4,674.24 4,646.36 4,649.87 0.0M
2025-06-18 4,670.15 4,675.77 4,647.43 4,650.96 0.0M
2025-06-17 4,670.76 4,692.33 4,670.76 4,681.83 0.0M
2025-06-14 4,661.17 4,676.69 4,637.51 4,646.55 0.0M
2025-06-13 4,665.77 4,687.65 4,661.44 4,687.49 0.0M
2025-06-12 4,687.24 4,693.55 4,658.81 4,672.82 0.0M
2025-06-11 4,667.12 4,683.84 4,658.64 4,681.33 0.0M
2025-06-10 4,661.97 4,670.43 4,653.83 4,659.79 0.0M
2025-06-07 4,654.40 4,666.79 4,643.76 4,656.65 0.0M
2025-06-06 4,649.37 4,656.57 4,608.55 4,619.88 0.0M
2025-06-05 4,645.27 4,650.78 4,635.89 4,638.58 0.0M
2025-06-04 4,620.62 4,644.76 4,613.98 4,638.90 0.0M
2025-06-03 4,593.01 4,618.94 4,572.62 4,618.32 0.0M
2025-05-31 4,590.56 4,608.68 4,561.38 4,601.46 0.0M
2025-05-30 4,616.09 4,616.13 4,578.25 4,601.25 0.0M
2025-05-29 4,611.71 4,617.06 4,583.06 4,586.86 0.0M
2025-05-28 4,577.88 4,608.27 4,567.88 4,606.12 0.0M
2025-05-24 4,518.50 4,552.31 4,518.50 4,536.90 0.0M
2025-05-23 4,557.41 4,580.97 4,550.62 4,558.35 0.0M
2025-05-22 4,595.25 4,616.07 4,553.19 4,560.41 0.0M
2025-05-21 4,620.11 4,622.66 4,598.64 4,616.81 0.0M
2025-05-20 4,590.74 4,631.40 4,589.16 4,629.35 0.0M
2025-05-17 4,604.12 4,624.78 4,595.20 4,624.47 0.0M
2025-05-16 4,569.37 4,603.30 4,567.82 4,598.90 0.0M
2025-05-15 4,587.60 4,590.86 4,571.02 4,581.29 0.0M
2025-05-14 4,555.99 4,591.57 4,555.40 4,578.90 0.0M
2025-05-13 4,541.03 4,555.37 4,520.19 4,554.95 0.0M
2025-05-10 4,466.13 4,468.21 4,441.75 4,449.61 0.0M
2025-05-09 4,457.71 4,484.78 4,437.00 4,452.49 0.0M
2025-05-08 4,425.34 4,445.80 4,404.79 4,434.20 0.0M
2025-05-07 4,414.28 4,444.30 4,408.78 4,419.30 0.0M
2025-05-06 4,442.50 4,464.26 4,436.53 4,444.54 0.0M
2025-05-03 4,450.91 4,473.24 4,440.57 4,465.08 0.0M
2025-05-02 4,429.78 4,449.66 4,414.01 4,416.43 0.0M
2025-05-01 4,347.69 4,405.74 4,323.97 4,398.37 0.0M
2025-04-30 4,364.46 4,399.42 4,364.46 4,392.31 0.0M
2025-04-29 4,380.89 4,389.30 4,342.25 4,374.52 0.0M
2025-04-26 4,352.78 4,374.29 4,335.90 4,373.40 0.0M
2025-04-25 4,295.33 4,353.64 4,293.06 4,351.04 0.0M
2025-04-24 4,318.36 4,344.14 4,284.53 4,292.78 0.0M
2025-04-23 4,207.54 4,260.81 4,207.54 4,248.43 0.0M
2025-04-22 4,215.29 4,215.29 4,150.89 4,180.30 0.0M
2025-04-18 4,246.99 4,264.86 4,225.57 4,241.52 0.0M
2025-04-17 4,271.13 4,284.94 4,205.39 4,236.12 0.0M
2025-04-16 4,310.08 4,330.12 4,294.84 4,300.54 0.0M
2025-04-15 4,330.73 4,332.52 4,277.23 4,305.76 0.0M
2025-04-12 4,219.49 4,287.92 4,197.54 4,277.76 0.0M
2025-04-11 4,265.74 4,270.28 4,133.39 4,226.49 0.0M
2025-04-10 4,056.89 4,340.96 4,047.88 4,328.80 0.0M
2025-04-09 4,209.82 4,227.82 4,027.01 4,070.50 0.0M
2025-04-08 4,024.45 4,213.78 3,988.43 4,115.12 0.0M
2025-04-05 4,223.46 4,226.14 4,121.09 4,121.50 0.0M
2025-04-04 4,347.01 4,353.50 4,295.11 4,297.31 0.0M
2025-04-03 4,395.42 4,463.70 4,394.96 4,448.06 0.0M
2025-04-02 4,404.06 4,438.54 4,386.21 4,427.93 0.0M
2025-04-01 4,366.68 4,424.41 4,348.71 4,414.48 0.0M
2025-03-29 4,451.88 4,457.92 4,394.49 4,398.93 0.0M
2025-03-28 4,462.32 4,483.15 4,448.86 4,460.69 0.0M
2025-03-27 4,506.44 4,511.41 4,461.59 4,471.14 0.0M
2025-03-26 4,508.51 4,513.28 4,498.42 4,507.37 0.0M
2025-03-25 4,480.42 4,506.21 4,480.00 4,501.21 0.0M
2025-03-22 4,420.99 4,447.95 4,410.76 4,446.39 0.0M
2025-03-21 4,428.28 4,471.28 4,428.03 4,443.15 0.0M
2025-03-20 4,428.65 4,472.90 4,421.49 4,450.47 0.0M
2025-03-19 4,435.95 4,437.83 4,407.56 4,417.54 0.0M
2025-03-18 4,426.75 4,466.36 4,426.75 4,450.75 0.0M
2025-03-15 4,394.08 4,433.03 4,390.09 4,429.34 0.0M
2025-03-14 4,399.27 4,407.06 4,355.39 4,365.86 0.0M
2025-03-13 4,422.26 4,429.20 4,376.80 4,406.92 0.0M
2025-03-12 4,409.33 4,426.03 4,366.91 4,391.02 0.0M
2025-03-11 4,454.48 4,461.51 4,387.12 4,414.92 0.0M
2025-03-08 4,475.13 4,503.65 4,440.79 4,497.62 0.0M
2025-03-07 4,494.40 4,518.12 4,465.24 4,480.46 0.0M
2025-03-06 4,504.84 4,544.98 4,482.11 4,535.29 0.0M
2025-03-05 4,512.06 4,547.16 4,474.90 4,502.13 0.0M
2025-03-04 4,596.98 4,604.92 4,516.84 4,538.00 0.0M
2025-03-01 4,541.07 4,591.02 4,529.06 4,588.34 0.0M
2025-02-28 4,605.24 4,608.03 4,541.14 4,541.42 0.0M
2025-02-27 4,594.40 4,614.97 4,577.14 4,589.44 0.0M
2025-02-26 4,601.88 4,605.45 4,565.04 4,589.39 0.0M
2025-02-25 4,625.03 4,628.75 4,596.86 4,601.54 0.0M
2025-02-22 4,654.96 4,656.47 4,610.65 4,613.87 0.0M
2025-02-21 4,660.82 4,660.94 4,641.79 4,657.66 0.0M
2025-02-20 4,653.87 4,666.96 4,651.95 4,665.89 0.0M
2025-02-19 4,655.98 4,659.39 4,646.88 4,659.39 0.0M
2025-02-15 4,652.98 4,655.62 4,648.41 4,651.36 0.0M
2025-02-14 4,630.25 4,650.87 4,624.45 4,650.08 0.0M
2025-02-13 4,605.10 4,629.47 4,603.34 4,625.00 0.0M
2025-02-12 4,622.87 4,634.63 4,621.94 4,631.07 0.0M
2025-02-11 4,625.38 4,632.80 4,620.57 4,629.65 0.0M
2025-02-08 4,637.85 4,642.24 4,608.33 4,611.53 0.0M
2025-02-07 4,630.80 4,635.02 4,619.49 4,634.56 0.0M
2025-02-06 4,609.12 4,625.60 4,600.54 4,625.45 0.0M
2025-02-05 4,594.35 4,616.11 4,592.94 4,614.38 0.0M
2025-02-04 4,570.28 4,605.32 4,558.94 4,593.02 0.0M
2025-02-01 4,634.97 4,642.64 4,607.06 4,612.66 0.0M
2025-01-31 4,619.48 4,630.48 4,606.34 4,623.34 0.0M
2025-01-30 4,616.92 4,619.67 4,599.24 4,610.87 0.0M
2025-01-29 4,604.78 4,624.19 4,589.83 4,621.23 0.0M
2025-01-28 4,576.76 4,599.50 4,576.76 4,598.84 0.0M
2025-01-25 4,635.41 4,637.71 4,624.77 4,629.32 0.0M
2025-01-24 4,618.41 4,634.23 4,618.41 4,634.04 0.0M
2025-01-23 4,619.31 4,626.41 4,618.80 4,621.41 0.0M
2025-01-22 4,597.56 4,609.15 4,589.88 4,608.14 0.0M
2025-01-18 4,582.20 4,591.33 4,576.65 4,583.92 0.0M
2025-01-17 4,566.97 4,570.80 4,554.96 4,557.62 0.0M
2025-01-16 4,549.99 4,567.95 4,546.24 4,562.91 0.0M
2025-01-15 4,516.57 4,522.58 4,489.89 4,510.55 0.0M
2025-01-14 4,474.70 4,507.02 4,473.11 4,505.77 0.0M
2025-01-11 4,523.39 4,523.47 4,490.22 4,500.02 0.0M
2025-01-09 4,536.58 4,548.69 4,522.02 4,543.34 0.0M
2025-01-08 4,580.54 4,581.30 4,530.38 4,540.04 0.0M
2025-01-07 4,576.30 4,588.77 4,562.88 4,570.40 0.0M
2025-01-04 4,535.20 4,558.18 4,530.50 4,555.23 0.0M
2025-01-03 4,541.49 4,550.34 4,499.30 4,520.15 0.0M
2025-01-01 4,543.97 4,547.13 4,519.47 4,526.34 0.0M