CBOE S

SPROME06
🏛️ 미국 →
5,130.81
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 5,115.36 5,131.19 5,111.44 5,130.81 0.0M
2025-09-25 5,105.99 5,116.13 5,095.70 5,110.33 0.0M
2025-09-24 5,132.75 5,132.98 5,113.03 5,120.31 0.0M
2025-09-22 5,130.93 5,144.91 5,129.45 5,143.99 0.0M
2025-09-19 5,129.69 5,136.27 5,121.35 5,134.47 0.0M
2025-09-18 5,115.09 5,121.15 5,089.15 5,111.64 0.0M
2025-09-17 5,120.01 5,121.09 5,110.28 5,112.20 0.0M
2025-09-16 5,115.74 5,119.59 5,111.40 5,116.82 0.0M
2025-09-13 5,104.70 5,110.59 5,102.33 5,104.00 0.0M
2025-09-12 5,091.65 5,107.35 5,090.48 5,105.45 0.0M
2025-09-11 5,085.60 5,093.19 5,076.03 5,082.85 0.0M
2025-09-10 5,068.95 5,076.83 5,061.35 5,074.88 0.0M
2025-09-09 5,064.08 5,072.32 5,061.53 5,066.82 0.0M
2025-09-07 5,074.07 5,058.15 5,058.15 5,058.15 0.0M
2025-09-06 5,074.07 5,081.03 5,040.19 5,058.15 0.0M
2025-09-05 5,042.89 5,064.90 5,039.73 5,064.40 0.0M
2025-09-04 5,034.23 5,040.75 5,024.05 5,039.48 0.0M
2025-09-03 4,999.26 5,022.81 4,995.75 5,022.75 0.0M
2025-08-30 5,052.10 5,053.47 5,033.29 5,041.02 0.0M
2025-08-29 5,054.66 5,060.78 5,042.50 5,058.57 0.0M
2025-08-28 5,037.18 5,050.80 5,037.18 5,047.76 0.0M
2025-08-27 5,025.66 5,042.97 5,025.09 5,042.38 0.0M
2025-08-26 5,036.13 5,043.26 5,028.65 5,028.92 0.0M
2025-08-23 4,999.84 5,045.59 4,999.84 5,040.88 0.0M
2025-08-22 4,990.84 5,002.80 4,982.92 4,992.16 0.0M
2025-08-21 5,008.07 5,009.06 4,979.71 5,004.43 0.0M
2025-08-20 5,028.06 5,032.72 5,006.46 5,012.45 0.0M
2025-08-19 5,024.78 5,030.70 5,022.58 5,028.61 0.0M
2025-08-16 5,036.41 5,037.49 5,022.05 5,025.02 0.0M
2025-08-15 5,023.54 5,035.40 5,020.24 5,032.92 0.0M
2025-08-14 5,032.57 5,038.98 5,023.01 5,032.43 0.0M
2025-08-13 5,002.71 5,024.18 4,997.09 5,023.98 0.0M
2025-08-12 4,996.42 5,005.34 4,984.83 4,989.43 0.0M
2025-08-09 4,984.26 4,997.90 4,981.08 4,995.05 0.0M
2025-08-08 4,990.31 4,995.29 4,956.64 4,971.76 0.0M
2025-08-07 4,954.82 4,977.72 4,953.12 4,973.77 0.0M
2025-08-06 4,968.69 4,973.98 4,946.09 4,951.82 0.0M
2025-08-05 4,940.73 4,966.66 4,940.73 4,966.40 0.0M
2025-08-02 4,926.29 4,933.17 4,904.29 4,916.86 0.0M
2025-08-01 4,997.21 5,003.05 4,960.00 4,965.87 0.0M
2025-07-31 4,982.08 4,992.47 4,962.75 4,977.46 0.0M
2025-07-30 4,996.98 4,997.00 4,977.46 4,980.44 0.0M
2025-07-29 4,991.05 4,991.87 4,981.25 4,987.65 0.0M
2025-07-26 4,975.54 4,988.09 4,974.50 4,984.99 0.0M
2025-07-25 4,975.78 4,987.38 4,970.17 4,971.59 0.0M
2025-07-24 4,954.89 4,969.53 4,949.68 4,969.22 0.0M
2025-07-23 4,940.85 4,948.74 4,931.16 4,945.31 0.0M
2025-07-22 4,944.85 4,958.19 4,941.01 4,942.48 0.0M
2025-07-19 4,943.33 4,945.69 4,931.37 4,937.03 0.0M
2025-07-18 4,922.00 4,940.56 4,921.11 4,937.12 0.0M
2025-07-17 4,918.52 4,922.82 4,888.36 4,920.58 0.0M
2025-07-16 4,937.95 4,938.49 4,909.55 4,910.11 0.0M
2025-07-15 4,914.12 4,924.94 4,908.01 4,922.07 0.0M
2025-07-12 4,913.35 4,921.44 4,905.11 4,916.59 0.0M
2025-07-11 4,919.14 4,931.08 4,912.50 4,926.79 0.0M
2025-07-10 4,912.35 4,921.20 4,902.95 4,917.55 0.0M
2025-07-09 4,901.06 4,907.61 4,895.27 4,898.71 0.0M
2025-07-08 4,913.58 4,913.58 4,883.99 4,898.17 0.0M
2025-07-04 4,914.11 4,923.74 4,910.32 4,921.37 0.0M
2025-07-03 4,884.47 4,899.47 4,881.44 4,899.27 0.0M
2025-07-02 4,882.18 4,891.91 4,876.17 4,886.06 0.0M
2025-07-01 4,881.15 4,897.73 4,867.15 4,889.84 0.0M
2025-06-28 4,851.33 4,874.59 4,830.93 4,863.63 0.0M
2025-06-27 4,817.88 4,843.68 4,811.61 4,839.97 0.0M
2025-06-26 4,810.50 4,812.51 4,790.88 4,800.11 0.0M
2025-06-25 4,778.68 4,807.38 4,774.90 4,798.91 0.0M
2025-06-24 4,701.54 4,750.37 4,684.71 4,747.64 0.0M
2025-06-21 4,735.01 4,742.63 4,691.98 4,702.52 0.0M
2025-06-19 4,720.12 4,743.50 4,708.76 4,713.28 0.0M
2025-06-18 4,739.87 4,746.65 4,711.63 4,716.22 0.0M
2025-06-17 4,741.08 4,767.55 4,741.08 4,754.37 0.0M
2025-06-14 4,729.09 4,748.03 4,702.28 4,712.71 0.0M
2025-06-13 4,735.88 4,762.57 4,730.92 4,762.53 0.0M
2025-06-12 4,763.37 4,770.91 4,729.10 4,744.99 0.0M
2025-06-11 4,737.92 4,758.39 4,728.11 4,755.58 0.0M
2025-06-10 4,731.52 4,741.97 4,721.76 4,729.43 0.0M
2025-06-07 4,722.58 4,737.86 4,710.20 4,725.58 0.0M
2025-06-06 4,716.51 4,725.13 4,668.89 4,681.85 0.0M
2025-06-05 4,711.93 4,718.40 4,700.80 4,704.08 0.0M
2025-06-04 4,683.09 4,711.50 4,675.21 4,704.33 0.0M
2025-06-03 4,651.74 4,681.16 4,628.75 4,680.45 0.0M
2025-05-31 4,650.90 4,670.43 4,617.96 4,662.07 0.0M
2025-05-30 4,681.26 4,681.29 4,637.63 4,663.51 0.0M
2025-05-29 4,676.22 4,682.30 4,643.21 4,647.62 0.0M
2025-05-28 4,638.43 4,672.38 4,627.22 4,669.93 0.0M
2025-05-24 4,574.96 4,610.55 4,574.96 4,594.04 0.0M
2025-05-23 4,617.19 4,642.17 4,609.96 4,617.20 0.0M
2025-05-22 4,658.45 4,681.20 4,612.08 4,620.69 0.0M
2025-05-21 4,687.32 4,689.90 4,662.83 4,683.06 0.0M
2025-05-20 4,654.53 4,699.74 4,652.74 4,697.97 0.0M
2025-05-17 4,669.05 4,692.06 4,658.89 4,692.05 0.0M
2025-05-16 4,630.84 4,668.24 4,628.94 4,663.57 0.0M
2025-05-15 4,651.06 4,654.64 4,632.79 4,644.03 0.0M
2025-05-14 4,615.44 4,655.38 4,614.66 4,641.59 0.0M
2025-05-13 4,600.30 4,614.98 4,576.97 4,614.59 0.0M
2025-05-10 4,519.77 4,521.78 4,493.82 4,502.24 0.0M
2025-05-09 4,511.25 4,540.07 4,489.67 4,505.56 0.0M
2025-05-08 4,478.73 4,498.42 4,457.28 4,486.63 0.0M
2025-05-07 4,467.39 4,498.10 4,461.71 4,472.56 0.0M
2025-05-06 4,496.91 4,519.05 4,491.20 4,498.69 0.0M
2025-05-03 4,506.33 4,529.84 4,496.06 4,520.97 0.0M
2025-05-02 4,485.38 4,506.01 4,468.46 4,471.43 0.0M
2025-05-01 4,401.87 4,459.94 4,378.55 4,452.76 0.0M
2025-04-30 4,418.82 4,453.73 4,418.82 4,446.79 0.0M
2025-04-29 4,435.31 4,443.87 4,396.81 4,428.72 0.0M
2025-04-26 4,407.73 4,428.48 4,390.72 4,427.77 0.0M
2025-04-25 4,350.17 4,408.50 4,348.10 4,405.60 0.0M
2025-04-24 4,373.47 4,399.39 4,340.25 4,348.16 0.0M
2025-04-23 4,264.40 4,316.79 4,264.40 4,304.83 0.0M
2025-04-22 4,271.75 4,271.75 4,210.92 4,239.02 0.0M
2025-04-18 4,302.45 4,320.25 4,281.52 4,296.98 0.0M
2025-04-17 4,326.38 4,339.50 4,262.39 4,292.36 0.0M
2025-04-16 4,365.49 4,385.62 4,349.64 4,354.99 0.0M
2025-04-15 4,388.06 4,388.88 4,333.92 4,361.49 0.0M
2025-04-12 4,278.33 4,346.54 4,255.80 4,335.72 0.0M
2025-04-11 4,322.47 4,326.81 4,192.00 4,283.49 0.0M
2025-04-10 4,114.03 4,397.44 4,104.31 4,385.55 0.0M
2025-04-09 4,265.70 4,284.10 4,084.56 4,127.66 0.0M
2025-04-08 4,082.68 4,271.04 4,047.06 4,172.21 0.0M
2025-04-05 4,279.32 4,281.65 4,179.21 4,179.21 0.0M
2025-04-04 4,403.66 4,409.93 4,352.47 4,354.58 0.0M
2025-04-03 4,452.70 4,523.19 4,452.21 4,506.99 0.0M
2025-04-02 4,461.48 4,496.99 4,443.40 4,485.74 0.0M
2025-04-01 4,423.39 4,482.16 4,405.24 4,472.14 0.0M
2025-03-29 4,511.06 4,517.06 4,451.63 4,456.10 0.0M
2025-03-28 4,521.93 4,544.12 4,508.03 4,520.31 0.0M
2025-03-27 4,568.31 4,573.86 4,521.47 4,531.27 0.0M
2025-03-26 4,570.73 4,575.74 4,559.86 4,569.49 0.0M
2025-03-25 4,541.08 4,568.26 4,540.61 4,563.06 0.0M
2025-03-22 4,479.25 4,507.16 4,468.75 4,505.57 0.0M
2025-03-21 4,487.35 4,532.01 4,487.06 4,502.33 0.0M
2025-03-20 4,487.58 4,533.78 4,480.21 4,510.43 0.0M
2025-03-19 4,495.53 4,497.68 4,466.29 4,476.43 0.0M
2025-03-18 4,486.31 4,527.56 4,486.31 4,511.19 0.0M
2025-03-15 4,453.11 4,493.00 4,448.86 4,489.16 0.0M
2025-03-14 4,458.93 4,466.67 4,413.74 4,424.18 0.0M
2025-03-13 4,482.94 4,490.40 4,436.18 4,466.85 0.0M
2025-03-12 4,470.38 4,487.20 4,426.62 4,451.27 0.0M
2025-03-11 4,517.05 4,524.28 4,447.55 4,475.97 0.0M
2025-03-08 4,538.23 4,568.51 4,502.86 4,561.82 0.0M
2025-03-07 4,558.68 4,583.35 4,528.54 4,544.01 0.0M
2025-03-06 4,569.03 4,611.16 4,545.89 4,600.88 0.0M
2025-03-05 4,577.53 4,613.31 4,538.97 4,566.34 0.0M
2025-03-04 4,665.32 4,673.59 4,582.09 4,603.84 0.0M
2025-03-01 4,607.41 4,659.13 4,594.93 4,656.42 0.0M
2025-02-28 4,673.95 4,676.80 4,607.25 4,607.50 0.0M
2025-02-27 4,662.92 4,684.17 4,645.10 4,657.70 0.0M
2025-02-26 4,670.77 4,674.43 4,632.65 4,657.84 0.0M
2025-02-25 4,694.79 4,698.31 4,665.76 4,670.38 0.0M
2025-02-22 4,725.48 4,726.99 4,679.95 4,683.13 0.0M
2025-02-21 4,731.38 4,731.49 4,712.25 4,728.26 0.0M
2025-02-20 4,724.27 4,737.44 4,722.41 4,736.43 0.0M
2025-02-19 4,726.09 4,729.88 4,717.24 4,729.88 0.0M
2025-02-15 4,723.00 4,725.54 4,718.34 4,721.51 0.0M
2025-02-14 4,699.62 4,720.72 4,694.02 4,719.94 0.0M
2025-02-13 4,673.80 4,698.79 4,672.05 4,694.26 0.0M
2025-02-12 4,691.84 4,703.88 4,690.77 4,700.18 0.0M
2025-02-11 4,694.32 4,701.80 4,689.25 4,698.75 0.0M
2025-02-08 4,706.66 4,711.22 4,676.73 4,680.03 0.0M
2025-02-07 4,699.18 4,703.45 4,688.19 4,703.10 0.0M
2025-02-06 4,677.04 4,693.84 4,668.41 4,693.79 0.0M
2025-02-05 4,661.41 4,683.91 4,659.89 4,682.18 0.0M
2025-02-04 4,637.38 4,673.02 4,625.84 4,660.40 0.0M
2025-02-01 4,703.30 4,711.03 4,674.88 4,680.63 0.0M
2025-01-31 4,687.61 4,698.53 4,674.22 4,691.24 0.0M
2025-01-30 4,684.72 4,687.37 4,666.83 4,678.82 0.0M
2025-01-29 4,672.29 4,692.03 4,657.03 4,689.03 0.0M
2025-01-28 4,644.33 4,666.70 4,644.33 4,666.32 0.0M
2025-01-25 4,703.92 4,706.20 4,693.19 4,697.84 0.0M
2025-01-24 4,687.05 4,702.57 4,687.05 4,702.47 0.0M
2025-01-23 4,687.62 4,694.89 4,687.23 4,689.95 0.0M
2025-01-22 4,665.57 4,677.49 4,657.61 4,676.49 0.0M
2025-01-18 4,649.91 4,659.04 4,644.34 4,651.40 0.0M
2025-01-17 4,634.23 4,638.51 4,621.81 4,624.59 0.0M
2025-01-16 4,617.27 4,635.48 4,612.99 4,630.20 0.0M
2025-01-15 4,582.81 4,588.76 4,555.04 4,576.48 0.0M
2025-01-14 4,540.34 4,572.84 4,538.22 4,571.62 0.0M
2025-01-11 4,589.52 4,589.68 4,555.35 4,565.90 0.0M
2025-01-09 4,603.13 4,615.17 4,588.11 4,609.85 0.0M
2025-01-08 4,647.51 4,648.19 4,596.32 4,606.55 0.0M
2025-01-07 4,642.84 4,655.36 4,629.03 4,637.02 0.0M
2025-01-04 4,600.98 4,624.17 4,596.34 4,621.29 0.0M
2025-01-03 4,607.53 4,616.48 4,564.36 4,585.86 0.0M
2025-01-01 4,610.60 4,613.25 4,584.54 4,592.12 0.0M