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
2022-12-31 3,098.35 3,098.35 3,098.35 3,098.35 0.0M
2022-12-30 3,099.12 3,099.12 3,099.12 3,099.12 0.0M
2022-12-29 3,065.28 3,065.28 3,065.28 3,065.28 0.0M
2022-12-28 3,089.77 3,089.77 3,089.77 3,089.77 0.0M
2022-12-24 3,096.09 3,096.09 3,096.09 3,096.09 0.0M
2022-12-23 3,077.07 3,077.07 3,077.07 3,077.07 0.0M
2022-12-22 3,112.15 3,112.15 3,112.15 3,112.15 0.0M
2022-12-21 3,077.46 3,077.46 3,077.46 3,077.46 0.0M
2022-12-20 3,077.49 3,077.49 3,077.49 3,077.49 0.0M
2022-12-17 3,083.83 3,083.83 3,083.83 3,083.83 0.0M
2022-12-16 3,112.74 3,112.74 3,112.74 3,112.74 0.0M
2022-12-15 3,161.98 3,161.98 3,161.98 3,161.98 0.0M
2022-12-14 3,170.03 3,170.03 3,170.03 3,170.03 0.0M
2022-12-13 3,146.82 3,146.82 3,146.82 3,146.82 0.0M
2022-12-10 3,127.90 3,127.90 3,127.90 3,127.90 0.0M
2022-12-09 3,131.62 3,131.62 3,131.62 3,131.62 0.0M
2022-12-08 3,121.63 3,121.63 3,121.63 3,121.63 0.0M
2022-12-07 3,126.73 3,126.73 3,126.73 3,126.73 0.0M
2022-12-06 3,151.96 3,151.96 3,151.96 3,151.96 0.0M
2022-12-03 3,183.07 3,183.07 3,183.07 3,183.07 0.0M
2022-12-02 3,186.62 3,186.62 3,186.62 3,186.62 0.0M
2022-12-01 3,180.21 3,180.21 3,180.21 3,180.21 0.0M
2022-11-30 3,127.20 3,127.20 3,127.20 3,127.20 0.0M
2022-11-29 3,127.35 3,127.35 3,127.35 3,127.35 0.0M
2022-11-26 3,157.28 3,157.28 3,157.28 3,157.28 0.0M
2022-11-24 3,152.98 3,152.98 3,152.98 3,152.98 0.0M
2022-11-23 3,144.88 3,144.88 3,144.88 3,144.88 0.0M
2022-11-22 3,123.55 3,123.55 3,123.55 3,123.55 0.0M
2022-11-19 3,121.91 3,121.91 3,121.91 3,121.91 0.0M
2022-11-18 3,116.65 3,116.65 3,116.65 3,116.65 0.0M
2022-11-17 3,123.18 3,123.18 3,123.18 3,123.18 0.0M
2022-11-16 3,132.27 3,132.27 3,132.27 3,132.27 0.0M
2022-11-15 3,118.57 3,118.57 3,118.57 3,118.57 0.0M
2022-11-12 3,131.72 3,131.72 3,131.72 3,131.72 0.0M
2022-11-11 3,118.34 3,118.34 3,118.34 3,118.34 0.0M
2022-11-10 3,007.91 3,007.91 3,007.91 3,007.91 0.0M
2022-11-09 3,044.87 3,044.87 3,044.87 3,044.87 0.0M
2022-11-08 3,039.87 3,039.87 3,039.87 3,039.87 0.0M
2022-11-05 3,020.46 3,020.46 3,020.46 3,020.46 0.0M
2022-11-04 2,985.32 2,985.32 2,985.32 2,985.32 0.0M
2022-11-03 3,008.08 3,008.08 3,008.08 3,008.08 0.0M
2022-11-02 3,062.35 3,062.35 3,062.35 3,062.35 0.0M
2022-11-01 3,066.63 3,066.63 3,066.63 3,066.63 0.0M
2022-10-29 3,083.19 3,083.19 3,083.19 3,083.19 0.0M
2022-10-28 3,008.84 3,008.84 3,008.84 3,008.84 0.0M
2022-10-27 3,043.24 3,043.24 3,043.24 3,043.24 0.0M
2022-10-26 3,049.34 3,049.34 3,049.34 3,049.34 0.0M
2022-10-25 3,017.02 3,017.02 3,017.02 3,017.02 0.0M
2022-10-22 2,993.24 2,993.24 2,993.24 2,993.24 0.0M
2022-10-21 2,941.86 2,941.86 2,941.86 2,941.86 0.0M
2022-10-20 2,963.55 2,963.55 2,963.55 2,963.55 0.0M
2022-10-19 2,986.01 2,986.01 2,986.01 2,986.01 0.0M
2022-10-18 2,954.95 2,954.95 2,954.95 2,954.95 0.0M
2022-10-15 2,899.84 2,899.84 2,899.84 2,899.84 0.0M
2022-10-14 2,943.76 2,943.76 2,943.76 2,943.76 0.0M
2022-10-13 2,894.31 2,894.31 2,894.31 2,894.31 0.0M
2022-10-12 2,899.88 2,899.88 2,899.88 2,899.88 0.0M
2022-10-11 2,913.70 2,913.70 2,913.70 2,913.70 0.0M
2022-10-08 2,926.92 2,926.92 2,926.92 2,926.92 0.0M
2022-10-07 2,985.89 2,985.89 2,985.89 2,985.89 0.0M
2022-10-06 3,006.27 3,006.27 3,006.27 3,006.27 0.0M
2022-10-05 3,009.39 3,009.39 3,009.39 3,009.39 0.0M
2022-10-04 2,952.60 2,952.60 2,952.60 2,952.60 0.0M
2022-10-01 2,905.68 2,905.68 2,905.68 2,905.68 0.0M
2022-09-30 2,927.34 2,927.34 2,927.34 2,927.34 0.0M
2022-09-29 2,970.19 2,970.19 2,970.19 2,970.19 0.0M
2022-09-28 2,928.82 2,928.82 2,928.82 2,928.82 0.0M
2022-09-27 2,928.98 2,928.98 2,928.98 2,928.98 0.0M
2022-09-24 2,954.62 2,954.62 2,954.62 2,954.62 0.0M
2022-09-23 2,988.42 2,988.42 2,988.42 2,988.42 0.0M
2022-09-22 3,004.62 3,004.62 3,004.62 3,004.62 0.0M
2022-09-21 3,042.52 3,042.52 3,042.52 3,042.52 0.0M
2022-09-20 3,067.29 3,067.29 3,067.29 3,067.29 0.0M
2022-09-17 3,048.68 3,048.68 3,048.68 3,048.68 0.0M
2022-09-16 3,063.34 3,063.34 3,063.34 3,063.34 0.0M
2022-09-15 3,086.93 3,086.93 3,086.93 3,086.93 0.0M
2022-09-14 3,072.66 3,072.66 3,072.66 3,072.66 0.0M
2022-09-13 3,171.23 3,171.23 3,171.23 3,171.23 0.0M
2022-09-10 3,145.08 3,145.08 3,145.08 3,145.08 0.0M
2022-09-09 3,113.57 3,113.57 3,113.57 3,113.57 0.0M
2022-09-08 3,099.01 3,099.01 3,099.01 3,099.01 0.0M
2022-09-07 3,060.09 3,060.09 3,060.09 3,060.09 0.0M
2022-09-03 3,072.60 3,072.60 3,072.60 3,072.60 0.0M
2022-09-02 3,087.09 3,087.09 3,087.09 3,087.09 0.0M
2022-09-01 3,086.73 3,086.73 3,086.73 3,086.73 0.0M
2022-08-31 3,099.17 3,099.17 3,099.17 3,099.17 0.0M
2022-08-30 3,117.56 3,117.56 3,117.56 3,117.56 0.0M
2022-08-27 3,131.33 3,131.33 3,131.33 3,131.33 0.0M
2022-08-26 3,202.70 3,202.70 3,202.70 3,202.70 0.0M
2022-08-25 3,178.28 3,178.28 3,178.28 3,178.28 0.0M
2022-08-24 3,169.25 3,169.25 3,169.25 3,169.25 0.0M
2022-08-23 3,174.72 3,174.72 3,174.72 3,174.72 0.0M
2022-08-20 3,217.76 3,217.76 3,217.76 3,217.76 0.0M
2022-08-19 3,248.94 3,248.94 3,248.94 3,248.94 0.0M
2022-08-18 3,245.66 3,245.66 3,245.66 3,245.66 0.0M
2022-08-17 3,257.47 3,257.47 3,257.47 3,257.47 0.0M
2022-08-16 3,251.43 3,251.43 3,251.43 3,251.43 0.0M
2022-08-13 3,245.62 3,245.62 3,245.62 3,245.62 0.0M
2022-08-12 3,210.39 3,210.39 3,210.39 3,210.39 0.0M
2022-08-11 3,207.73 3,207.73 3,207.73 3,207.73 0.0M
2022-08-10 3,165.05 3,165.05 3,165.05 3,165.05 0.0M
2022-08-09 3,173.92 3,173.92 3,173.92 3,173.92 0.0M
2022-08-06 3,172.02 3,172.02 3,172.02 3,172.02 0.0M
2022-08-05 3,178.63 3,178.63 3,178.63 3,178.63 0.0M
2022-08-04 3,178.43 3,178.43 3,178.43 3,178.43 0.0M
2022-08-03 3,146.20 3,146.20 3,146.20 3,146.20 0.0M
2022-08-02 3,162.26 3,162.26 3,162.26 3,162.26 0.0M
2022-07-30 3,167.98 3,167.98 3,167.98 3,167.98 0.0M
2022-07-29 3,147.27 3,147.27 3,147.27 3,147.27 0.0M
2022-07-28 3,109.64 3,109.64 3,109.64 3,109.64 0.0M
2022-07-27 3,061.84 3,061.84 3,061.84 3,061.84 0.0M
2022-07-26 3,084.34 3,084.34 3,084.34 3,084.34 0.0M
2022-07-23 3,077.33 3,077.33 3,077.33 3,077.33 0.0M
2022-07-22 3,089.83 3,089.83 3,089.83 3,089.83 0.0M
2022-07-21 3,073.74 3,073.74 3,073.74 3,073.74 0.0M
2022-07-20 3,061.98 3,061.98 3,061.98 3,061.98 0.0M
2022-07-19 3,007.84 3,007.84 3,007.84 3,007.84 0.0M
2022-07-16 3,021.84 3,021.84 3,021.84 3,021.84 0.0M
2022-07-15 2,984.70 2,984.70 2,984.70 2,984.70 0.0M
2022-07-14 2,984.91 2,984.91 2,984.91 2,984.91 0.0M
2022-07-13 2,996.93 2,996.93 2,996.93 2,996.93 0.0M
2022-07-12 3,018.61 3,018.61 3,018.61 3,018.61 0.0M
2022-07-09 3,040.98 3,040.98 3,040.98 3,040.98 0.0M
2022-07-08 3,037.35 3,037.35 3,037.35 3,037.35 0.0M
2022-07-07 3,011.71 3,011.71 3,011.71 3,011.71 0.0M
2022-07-06 3,000.14 3,000.14 3,000.14 3,000.14 0.0M
2022-07-02 2,998.98 2,998.98 2,998.98 2,998.98 0.0M
2022-07-01 2,972.04 2,972.04 2,972.04 2,972.04 0.0M
2022-06-30 2,992.23 2,992.23 2,992.23 2,992.23 0.0M
2022-06-29 2,996.60 2,996.60 2,996.60 2,996.60 0.0M
2022-06-28 3,038.76 3,038.76 3,038.76 3,038.76 0.0M
2022-06-25 3,038.10 3,038.10 3,038.10 3,038.10 0.0M
2022-06-24 2,974.62 2,974.62 2,974.62 2,974.62 0.0M
2022-06-23 2,963.00 2,963.00 2,963.00 2,963.00 0.0M
2022-06-22 2,960.69 2,960.69 2,960.69 2,960.69 0.0M
2022-06-18 2,909.89 2,909.89 2,909.89 2,909.89 0.0M
2022-06-17 2,905.76 2,905.76 2,905.76 2,905.76 0.0M
2022-06-16 2,969.33 2,969.33 2,969.33 2,969.33 0.0M
2022-06-15 2,936.34 2,936.34 2,936.34 2,936.34 0.0M
2022-06-14 2,945.64 2,945.64 2,945.64 2,945.64 0.0M
2022-06-11 3,032.71 3,032.71 3,032.71 3,032.71 0.0M
2022-06-10 3,092.00 3,092.00 3,092.00 3,092.00 0.0M
2022-06-09 3,148.20 3,148.20 3,148.20 3,148.20 0.0M
2022-06-08 3,166.58 3,166.58 3,166.58 3,166.58 0.0M
2022-06-07 3,146.06 3,146.06 3,146.06 3,146.06 0.0M
2022-06-04 3,143.73 3,143.73 3,143.73 3,143.73 0.0M
2022-06-03 3,174.09 3,174.09 3,174.09 3,174.09 0.0M
2022-06-02 3,136.65 3,136.65 3,136.65 3,136.65 0.0M
2022-06-01 3,152.35 3,152.35 3,152.35 3,152.35 0.0M
2022-05-28 3,169.55 3,169.55 3,169.55 3,169.55 0.0M
2022-05-27 3,109.17 3,109.17 3,109.17 3,109.17 0.0M
2022-05-26 3,064.72 3,064.72 3,064.72 3,064.72 0.0M
2022-05-25 3,052.91 3,052.91 3,052.91 3,052.91 0.0M
2022-05-24 3,066.27 3,066.27 3,066.27 3,066.27 0.0M
2022-05-21 3,022.68 3,022.68 3,022.68 3,022.68 0.0M
2022-05-20 3,024.00 3,024.00 3,024.00 3,024.00 0.0M
2022-05-19 3,026.62 3,026.62 3,026.62 3,026.62 0.0M
2022-05-18 3,126.06 3,126.06 3,126.06 3,126.06 0.0M
2022-05-17 3,081.29 3,081.29 3,081.29 3,081.29 0.0M
2022-05-14 3,083.93 3,083.93 3,083.93 3,083.93 0.0M
2022-05-13 3,031.75 3,031.75 3,031.75 3,031.75 0.0M
2022-05-12 3,040.79 3,040.79 3,040.79 3,040.79 0.0M
2022-05-11 3,069.24 3,069.24 3,069.24 3,069.24 0.0M
2022-05-10 3,069.26 3,069.26 3,069.26 3,069.26 0.0M
2022-05-07 3,128.00 3,128.00 3,128.00 3,128.00 0.0M
2022-05-06 3,151.91 3,151.91 3,151.91 3,151.91 0.0M
2022-05-05 3,233.79 3,233.79 3,233.79 3,233.79 0.0M
2022-05-04 3,164.49 3,164.49 3,164.49 3,164.49 0.0M
2022-05-03 3,142.59 3,142.59 3,142.59 3,142.59 0.0M
2022-04-30 3,143.04 3,143.04 3,143.04 3,143.04 0.0M
2022-04-29 3,207.76 3,207.76 3,207.76 3,207.76 0.0M
2022-04-28 3,176.12 3,176.12 3,176.12 3,176.12 0.0M
2022-04-27 3,152.69 3,152.69 3,152.69 3,152.69 0.0M
2022-04-26 3,229.18 3,229.18 3,229.18 3,229.18 0.0M
2022-04-23 3,206.43 3,206.43 3,206.43 3,206.43 0.0M
2022-04-22 3,278.43 3,278.43 3,278.43 3,278.43 0.0M
2022-04-21 3,323.65 3,323.65 3,323.65 3,323.65 0.0M
2022-04-20 3,307.00 3,307.00 3,307.00 3,307.00 0.0M
2022-04-19 3,287.79 3,287.79 3,287.79 3,287.79 0.0M
2022-04-15 3,281.11 3,281.11 3,281.11 3,281.11 0.0M
2022-04-14 3,309.58 3,309.58 3,309.58 3,309.58 0.0M
2022-04-13 3,292.84 3,292.84 3,292.84 3,292.84 0.0M
2022-04-12 3,291.16 3,291.16 3,291.16 3,291.16 0.0M
2022-04-09 3,331.90 3,331.90 3,331.90 3,331.90 0.0M
2022-04-08 3,337.05 3,337.05 3,337.05 3,337.05 0.0M
2022-04-07 3,324.91 3,324.91 3,324.91 3,324.91 0.0M
2022-04-06 3,349.86 3,349.86 3,349.86 3,349.86 0.0M
2022-04-05 3,379.84 3,379.84 3,379.84 3,379.84 0.0M
2022-04-02 3,356.77 3,356.77 3,356.77 3,356.77 0.0M
2022-04-01 3,336.62 3,336.62 3,336.62 3,336.62 0.0M
2022-03-31 3,335.70 3,335.70 3,335.70 3,335.70 0.0M
2022-03-30 3,335.60 3,335.60 3,335.60 3,335.60 0.0M
2022-03-29 3,332.28 3,332.28 3,332.28 3,332.28 0.0M
2022-03-26 3,321.15 3,321.15 3,321.15 3,321.15 0.0M
2022-03-25 3,311.24 3,311.24 3,311.24 3,311.24 0.0M
2022-03-24 3,282.09 3,282.09 3,282.09 3,282.09 0.0M
2022-03-23 3,301.95 3,301.95 3,301.95 3,301.95 0.0M
2022-03-22 3,281.84 3,281.84 3,281.84 3,281.84 0.0M
2022-03-19 3,278.41 3,278.41 3,278.41 3,278.41 0.0M
2022-03-18 3,258.72 3,258.72 3,258.72 3,258.72 0.0M
2022-03-17 3,225.72 3,225.72 3,225.72 3,225.72 0.0M
2022-03-16 3,156.74 3,156.74 3,156.74 3,156.74 0.0M
2022-03-15 3,110.27 3,110.27 3,110.27 3,110.27 0.0M
2022-03-12 3,127.22 3,127.22 3,127.22 3,127.22 0.0M
2022-03-11 3,161.65 3,161.65 3,161.65 3,161.65 0.0M
2022-03-10 3,168.49 3,168.49 3,168.49 3,168.49 0.0M
2022-03-09 3,107.91 3,107.91 3,107.91 3,107.91 0.0M
2022-03-08 3,126.35 3,126.35 3,126.35 3,126.35 0.0M
2022-03-05 3,193.88 3,193.88 3,193.88 3,193.88 0.0M
2022-03-04 3,218.70 3,218.70 3,218.70 3,218.70 0.0M
2022-03-03 3,220.85 3,220.85 3,220.85 3,220.85 0.0M
2022-03-02 3,191.19 3,191.19 3,191.19 3,191.19 0.0M
2022-03-01 3,217.73 3,217.73 3,217.73 3,217.73 0.0M
2022-02-26 3,221.10 3,221.10 3,221.10 3,221.10 0.0M
2022-02-25 3,171.56 3,171.56 3,171.56 3,171.56 0.0M
2022-02-24 3,148.26 3,148.26 3,148.26 3,148.26 0.0M
2022-02-23 3,188.88 3,188.88 3,188.88 3,188.88 0.0M
2022-02-19 3,205.60 3,205.60 3,205.60 3,205.60 0.0M
2022-02-18 3,214.48 3,214.48 3,214.48 3,214.48 0.0M
2022-02-17 3,249.90 3,249.90 3,249.90 3,249.90 0.0M
2022-02-16 3,241.95 3,241.95 3,241.95 3,241.95 0.0M
2022-02-15 3,218.46 3,218.46 3,218.46 3,218.46 0.0M
2022-02-12 3,222.29 3,222.29 3,222.29 3,222.29 0.0M
2022-02-11 3,251.68 3,251.68 3,251.68 3,251.68 0.0M
2022-02-10 3,277.54 3,277.54 3,277.54 3,277.54 0.0M
2022-02-09 3,261.95 3,261.95 3,261.95 3,261.95 0.0M
2022-02-08 3,246.99 3,246.99 3,246.99 3,246.99 0.0M
2022-02-05 3,246.13 3,246.13 3,246.13 3,246.13 0.0M
2022-02-04 3,246.04 3,246.04 3,246.04 3,246.04 0.0M
2022-02-03 3,262.66 3,262.66 3,262.66 3,262.66 0.0M
2022-02-02 3,261.21 3,261.21 3,261.21 3,261.21 0.0M
2022-02-01 3,243.68 3,243.68 3,243.68 3,243.68 0.0M
2022-01-29 3,218.92 3,218.92 3,218.92 3,218.92 0.0M
2022-01-28 3,179.86 3,179.86 3,179.86 3,179.86 0.0M
2022-01-27 3,180.40 3,180.40 3,180.40 3,180.40 0.0M
2022-01-26 3,182.09 3,182.09 3,182.09 3,182.09 0.0M
2022-01-25 3,203.44 3,203.44 3,203.44 3,203.44 0.0M
2022-01-22 3,194.44 3,194.44 3,194.44 3,194.44 0.0M
2022-01-21 3,226.94 3,226.94 3,226.94 3,226.94 0.0M
2022-01-20 3,243.42 3,243.42 3,243.42 3,243.42 0.0M
2022-01-19 3,254.13 3,254.13 3,254.13 3,254.13 0.0M
2022-01-15 3,275.23 3,275.23 3,275.23 3,275.23 0.0M
2022-01-14 3,271.57 3,271.57 3,271.57 3,271.57 0.0M
2022-01-13 3,284.90 3,284.90 3,284.90 3,284.90 0.0M
2022-01-12 3,283.18 3,283.18 3,283.18 3,283.18 0.0M
2022-01-11 3,272.54 3,272.54 3,272.54 3,272.54 0.0M
2022-01-08 3,272.26 3,272.26 3,272.26 3,272.26 0.0M
2022-01-07 3,271.25 3,271.25 3,271.25 3,271.25 0.0M
2022-01-06 3,272.91 3,272.91 3,272.91 3,272.91 0.0M
2022-01-05 3,287.09 3,287.09 3,287.09 3,287.09 0.0M
2022-01-04 3,287.29 3,287.29 3,287.29 3,287.29 0.0M
2022-01-01 3,285.69 3,285.69 3,285.69 3,285.69 0.0M