CBOE S

SPROME03
🏛️ 미국 →
4,704.72
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 3,284.43 3,284.43 3,284.43 3,284.43 0.0M
2021-12-30 3,283.07 3,283.07 3,283.07 3,283.07 0.0M
2021-12-29 3,280.92 3,280.92 3,280.92 3,280.92 0.0M
2021-12-28 3,281.71 3,281.71 3,281.71 3,281.71 0.0M
2021-12-24 3,269.12 3,269.12 3,269.12 3,269.12 0.0M
2021-12-23 3,261.09 3,261.09 3,261.09 3,261.09 0.0M
2021-12-22 3,248.13 3,248.13 3,248.13 3,248.13 0.0M
2021-12-21 3,230.96 3,230.96 3,230.96 3,230.96 0.0M
2021-12-18 3,240.11 3,240.11 3,240.11 3,240.11 0.0M
2021-12-17 3,256.10 3,256.10 3,256.10 3,256.10 0.0M
2021-12-16 3,257.89 3,257.89 3,257.89 3,257.89 0.0M
2021-12-15 3,240.01 3,240.01 3,240.01 3,240.01 0.0M
2021-12-14 3,248.87 3,248.87 3,248.87 3,248.87 0.0M
2021-12-11 3,258.38 3,258.38 3,258.38 3,258.38 0.0M
2021-12-10 3,246.78 3,246.78 3,246.78 3,246.78 0.0M
2021-12-09 3,253.73 3,253.73 3,253.73 3,253.73 0.0M
2021-12-08 3,249.39 3,249.39 3,249.39 3,249.39 0.0M
2021-12-07 3,220.00 3,220.00 3,220.00 3,220.00 0.0M
2021-12-04 3,198.41 3,198.41 3,198.41 3,198.41 0.0M
2021-12-03 3,215.87 3,215.87 3,215.87 3,215.87 0.0M
2021-12-02 3,198.68 3,198.68 3,198.68 3,198.68 0.0M
2021-12-01 3,218.00 3,218.00 3,218.00 3,218.00 0.0M
2021-11-30 3,240.55 3,240.55 3,240.55 3,240.55 0.0M
2021-11-27 3,207.88 3,207.88 3,207.88 3,207.88 0.0M
2021-11-25 3,251.88 3,251.88 3,251.88 3,251.88 0.0M
2021-11-24 3,250.06 3,250.06 3,250.06 3,250.06 0.0M
2021-11-23 3,245.99 3,245.99 3,245.99 3,245.99 0.0M
2021-11-20 3,249.20 3,249.20 3,249.20 3,249.20 0.0M
2021-11-19 3,251.37 3,251.37 3,251.37 3,251.37 0.0M
2021-11-18 3,248.50 3,248.50 3,248.50 3,248.50 0.0M
2021-11-17 3,252.02 3,252.02 3,252.02 3,252.02 0.0M
2021-11-16 3,250.08 3,250.08 3,250.08 3,250.08 0.0M
2021-11-13 3,249.34 3,249.34 3,249.34 3,249.34 0.0M
2021-11-12 3,241.81 3,241.81 3,241.81 3,241.81 0.0M
2021-11-11 3,237.92 3,237.92 3,237.92 3,237.92 0.0M
2021-11-10 3,244.75 3,244.75 3,244.75 3,244.75 0.0M
2021-11-09 3,247.87 3,247.87 3,247.87 3,247.87 0.0M
2021-11-06 3,248.12 3,248.12 3,248.12 3,248.12 0.0M
2021-11-05 3,249.55 3,249.55 3,249.55 3,249.55 0.0M
2021-11-04 3,245.07 3,245.07 3,245.07 3,245.07 0.0M
2021-11-03 3,238.02 3,238.02 3,238.02 3,238.02 0.0M
2021-11-02 3,235.45 3,235.45 3,235.45 3,235.45 0.0M
2021-10-30 3,232.27 3,232.27 3,232.27 3,232.27 0.0M
2021-10-29 3,228.16 3,228.16 3,228.16 3,228.16 0.0M
2021-10-28 3,219.37 3,219.37 3,219.37 3,219.37 0.0M
2021-10-27 3,226.78 3,226.78 3,226.78 3,226.78 0.0M
2021-10-26 3,226.30 3,226.30 3,226.30 3,226.30 0.0M
2021-10-23 3,218.49 3,218.49 3,218.49 3,218.49 0.0M
2021-10-22 3,219.95 3,219.95 3,219.95 3,219.95 0.0M
2021-10-21 3,215.38 3,215.38 3,215.38 3,215.38 0.0M
2021-10-20 3,212.71 3,212.71 3,212.71 3,212.71 0.0M
2021-10-19 3,202.52 3,202.52 3,202.52 3,202.52 0.0M
2021-10-16 3,199.51 3,199.51 3,199.51 3,199.51 0.0M
2021-10-15 3,197.71 3,197.71 3,197.71 3,197.71 0.0M
2021-10-14 3,165.47 3,165.47 3,165.47 3,165.47 0.0M
2021-10-13 3,155.46 3,155.46 3,155.46 3,155.46 0.0M
2021-10-12 3,156.51 3,156.51 3,156.51 3,156.51 0.0M
2021-10-09 3,165.23 3,165.23 3,165.23 3,165.23 0.0M
2021-10-08 3,168.13 3,168.13 3,168.13 3,168.13 0.0M
2021-10-07 3,156.88 3,156.88 3,156.88 3,156.88 0.0M
2021-10-06 3,149.73 3,149.73 3,149.73 3,149.73 0.0M
2021-10-05 3,135.63 3,135.63 3,135.63 3,135.63 0.0M
2021-10-02 3,152.92 3,152.92 3,152.92 3,152.92 0.0M
2021-10-01 3,136.36 3,136.36 3,136.36 3,136.36 0.0M
2021-09-30 3,151.29 3,151.29 3,151.29 3,151.29 0.0M
2021-09-29 3,147.26 3,147.26 3,147.26 3,147.26 0.0M
2021-09-28 3,178.14 3,178.14 3,178.14 3,178.14 0.0M
2021-09-25 3,183.11 3,183.11 3,183.11 3,183.11 0.0M
2021-09-24 3,177.93 3,177.93 3,177.93 3,177.93 0.0M
2021-09-23 3,158.42 3,158.42 3,158.42 3,158.42 0.0M
2021-09-22 3,140.23 3,140.23 3,140.23 3,140.23 0.0M
2021-09-21 3,139.41 3,139.41 3,139.41 3,139.41 0.0M
2021-09-18 3,164.29 3,164.29 3,164.29 3,164.29 0.0M
2021-09-17 3,178.44 3,178.44 3,178.44 3,178.44 0.0M
2021-09-16 3,183.01 3,183.01 3,183.01 3,183.01 0.0M
2021-09-15 3,170.96 3,170.96 3,170.96 3,170.96 0.0M
2021-09-14 3,177.54 3,177.54 3,177.54 3,177.54 0.0M
2021-09-11 3,170.89 3,170.89 3,170.89 3,170.89 0.0M
2021-09-10 3,180.04 3,180.04 3,180.04 3,180.04 0.0M
2021-09-09 3,186.60 3,186.60 3,186.60 3,186.60 0.0M
2021-09-08 3,187.37 3,187.37 3,187.37 3,187.37 0.0M
2021-09-04 3,193.83 3,193.83 3,193.83 3,193.83 0.0M
2021-09-03 3,192.94 3,192.94 3,192.94 3,192.94 0.0M
2021-09-02 3,191.53 3,191.53 3,191.53 3,191.53 0.0M
2021-09-01 3,190.47 3,190.47 3,190.47 3,190.47 0.0M
2021-08-31 3,189.96 3,189.96 3,189.96 3,189.96 0.0M
2021-08-28 3,185.32 3,185.32 3,185.32 3,185.32 0.0M
2021-08-27 3,172.87 3,172.87 3,172.87 3,172.87 0.0M
2021-08-26 3,181.82 3,181.82 3,181.82 3,181.82 0.0M
2021-08-25 3,179.17 3,179.17 3,179.17 3,179.17 0.0M
2021-08-24 3,177.61 3,177.61 3,177.61 3,177.61 0.0M
2021-08-21 3,162.24 3,162.24 3,162.24 3,162.24 0.0M
2021-08-20 3,148.82 3,148.82 3,148.82 3,148.82 0.0M
2021-08-19 3,147.19 3,147.19 3,147.19 3,147.19 0.0M
2021-08-18 3,164.06 3,164.06 3,164.06 3,164.06 0.0M
2021-08-17 3,175.66 3,175.66 3,175.66 3,175.66 0.0M
2021-08-14 3,172.87 3,172.87 3,172.87 3,172.87 0.0M
2021-08-13 3,170.69 3,170.69 3,170.69 3,170.69 0.0M
2021-08-12 3,167.07 3,167.07 3,167.07 3,167.07 0.0M
2021-08-11 3,161.05 3,161.05 3,161.05 3,161.05 0.0M
2021-08-10 3,161.65 3,161.65 3,161.65 3,161.65 0.0M
2021-08-07 3,163.44 3,163.44 3,163.44 3,163.44 0.0M
2021-08-06 3,159.23 3,159.23 3,159.23 3,159.23 0.0M
2021-08-05 3,150.51 3,150.51 3,150.51 3,150.51 0.0M
2021-08-04 3,153.88 3,153.88 3,153.88 3,153.88 0.0M
2021-08-03 3,143.68 3,143.68 3,143.68 3,143.68 0.0M
2021-07-31 3,147.22 3,147.22 3,147.22 3,147.22 0.0M
2021-07-30 3,151.43 3,151.43 3,151.43 3,151.43 0.0M
2021-07-29 3,145.94 3,145.94 3,145.94 3,145.94 0.0M
2021-07-28 3,142.56 3,142.56 3,142.56 3,142.56 0.0M
2021-07-27 3,153.90 3,153.90 3,153.90 3,153.90 0.0M
2021-07-24 3,147.62 3,147.62 3,147.62 3,147.62 0.0M
2021-07-23 3,137.55 3,137.55 3,137.55 3,137.55 0.0M
2021-07-22 3,133.37 3,133.37 3,133.37 3,133.37 0.0M
2021-07-21 3,121.33 3,121.33 3,121.33 3,121.33 0.0M
2021-07-20 3,096.99 3,096.99 3,096.99 3,096.99 0.0M
2021-07-17 3,119.59 3,119.59 3,119.59 3,119.59 0.0M
2021-07-16 3,132.65 3,132.65 3,132.65 3,132.65 0.0M
2021-07-15 3,137.66 3,137.66 3,137.66 3,137.66 0.0M
2021-07-14 3,137.89 3,137.89 3,137.89 3,137.89 0.0M
2021-07-13 3,144.68 3,144.68 3,144.68 3,144.68 0.0M
2021-07-10 3,137.49 3,137.49 3,137.49 3,137.49 0.0M
2021-07-09 3,118.52 3,118.52 3,118.52 3,118.52 0.0M
2021-07-08 3,133.13 3,133.13 3,133.13 3,133.13 0.0M
2021-07-07 3,128.44 3,128.44 3,128.44 3,128.44 0.0M
2021-07-03 3,132.16 3,132.16 3,132.16 3,132.16 0.0M
2021-07-02 3,121.68 3,121.68 3,121.68 3,121.68 0.0M
2021-07-01 3,117.10 3,117.10 3,117.10 3,117.10 0.0M
2021-06-30 3,113.61 3,113.61 3,113.61 3,113.61 0.0M
2021-06-29 3,115.91 3,115.91 3,115.91 3,115.91 0.0M
2021-06-26 3,113.38 3,113.38 3,113.38 3,113.38 0.0M
2021-06-25 3,109.00 3,109.00 3,109.00 3,109.00 0.0M
2021-06-24 3,100.29 3,100.29 3,100.29 3,100.29 0.0M
2021-06-23 3,099.35 3,099.35 3,099.35 3,099.35 0.0M
2021-06-22 3,091.17 3,091.17 3,091.17 3,091.17 0.0M
2021-06-19 3,060.47 3,060.47 3,060.47 3,060.47 0.0M
2021-06-18 3,081.16 3,081.16 3,081.16 3,081.16 0.0M
2021-06-17 3,083.87 3,083.87 3,083.87 3,083.87 0.0M
2021-06-16 3,091.57 3,091.57 3,091.57 3,091.57 0.0M
2021-06-15 3,097.24 3,097.24 3,097.24 3,097.24 0.0M
2021-06-12 3,092.98 3,092.98 3,092.98 3,092.98 0.0M
2021-06-11 3,086.86 3,086.86 3,086.86 3,086.86 0.0M
2021-06-10 3,077.61 3,077.61 3,077.61 3,077.61 0.0M
2021-06-09 3,079.63 3,079.63 3,079.63 3,079.63 0.0M
2021-06-08 3,079.75 3,079.75 3,079.75 3,079.75 0.0M
2021-06-05 3,078.80 3,078.80 3,078.80 3,078.80 0.0M
2021-06-04 3,062.32 3,062.32 3,062.32 3,062.32 0.0M
2021-06-03 3,070.09 3,070.09 3,070.09 3,070.09 0.0M
2021-06-02 3,069.40 3,069.40 3,069.40 3,069.40 0.0M
2021-05-29 3,072.51 3,072.51 3,072.51 3,072.51 0.0M
2021-05-28 3,072.02 3,072.02 3,072.02 3,072.02 0.0M
2021-05-27 3,062.36 3,062.36 3,062.36 3,062.36 0.0M
2021-05-26 3,055.29 3,055.29 3,055.29 3,055.29 0.0M
2021-05-25 3,067.15 3,067.15 3,067.15 3,067.15 0.0M
2021-05-22 3,039.67 3,039.67 3,039.67 3,039.67 0.0M
2021-05-21 3,037.27 3,037.27 3,037.27 3,037.27 0.0M
2021-05-20 3,017.34 3,017.34 3,017.34 3,017.34 0.0M
2021-05-19 3,025.46 3,025.46 3,025.46 3,025.46 0.0M
2021-05-18 3,042.37 3,042.37 3,042.37 3,042.37 0.0M
2021-05-15 3,049.44 3,049.44 3,049.44 3,049.44 0.0M
2021-05-14 3,017.74 3,017.74 3,017.74 3,017.74 0.0M
2021-05-13 2,989.71 2,989.71 2,989.71 2,989.71 0.0M
2021-05-12 3,030.49 3,030.49 3,030.49 3,030.49 0.0M
2021-05-11 3,049.16 3,049.16 3,049.16 3,049.16 0.0M
2021-05-08 3,068.63 3,068.63 3,068.63 3,068.63 0.0M
2021-05-07 3,054.28 3,054.28 3,054.28 3,054.28 0.0M
2021-05-06 3,039.82 3,039.82 3,039.82 3,039.82 0.0M
2021-05-05 3,034.91 3,034.91 3,034.91 3,034.91 0.0M
2021-05-04 3,048.07 3,048.07 3,048.07 3,048.07 0.0M
2021-05-01 3,047.16 3,047.16 3,047.16 3,047.16 0.0M
2021-04-30 3,054.04 3,054.04 3,054.04 3,054.04 0.0M
2021-04-29 3,047.43 3,047.43 3,047.43 3,047.43 0.0M
2021-04-28 3,044.28 3,044.28 3,044.28 3,044.28 0.0M
2021-04-27 3,043.28 3,043.28 3,043.28 3,043.28 0.0M
2021-04-24 3,040.61 3,040.61 3,040.61 3,040.61 0.0M