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
2023-12-30 3,812.56 3,812.56 3,812.56 3,812.56 0.0M
2023-12-29 3,820.36 3,820.36 3,820.36 3,820.36 0.0M
2023-12-28 3,819.29 3,819.29 3,819.29 3,819.29 0.0M
2023-12-27 3,812.07 3,812.07 3,812.07 3,812.07 0.0M
2023-12-23 3,797.49 3,797.49 3,797.49 3,797.49 0.0M
2023-12-22 3,792.78 3,792.78 3,792.78 3,792.78 0.0M
2023-12-21 3,768.09 3,768.09 3,768.09 3,768.09 0.0M
2023-12-20 3,802.35 3,802.35 3,802.35 3,802.35 0.0M
2023-12-19 3,791.28 3,791.28 3,791.28 3,791.28 0.0M
2023-12-16 3,781.95 3,781.95 3,781.95 3,781.95 0.0M
2023-12-15 3,780.87 3,780.87 3,780.87 3,780.87 0.0M
2023-12-14 3,775.67 3,775.67 3,775.67 3,775.67 0.0M
2023-12-13 3,740.60 3,740.60 3,740.60 3,740.60 0.0M
2023-12-12 3,725.74 3,725.74 3,725.74 3,725.74 0.0M
2023-12-09 3,712.95 3,712.95 3,712.95 3,712.95 0.0M
2023-12-08 3,698.54 3,698.54 3,698.54 3,698.54 0.0M
2023-12-07 3,678.52 3,678.52 3,678.52 3,678.52 0.0M
2023-12-06 3,690.84 3,690.84 3,690.84 3,690.84 0.0M
2023-12-05 3,688.47 3,688.47 3,688.47 3,688.47 0.0M
2023-12-02 3,703.26 3,703.26 3,703.26 3,703.26 0.0M
2023-12-01 3,685.78 3,685.78 3,685.78 3,685.78 0.0M
2023-11-30 3,678.16 3,678.16 3,678.16 3,678.16 0.0M
2023-11-29 3,678.72 3,678.72 3,678.72 3,678.72 0.0M
2023-11-28 3,677.67 3,677.67 3,677.67 3,677.67 0.0M
2023-11-25 3,677.85 3,677.85 3,677.85 3,677.85 0.0M
2023-11-23 3,674.72 3,674.72 3,674.72 3,674.72 0.0M
2023-11-22 3,660.11 3,660.11 3,660.11 3,660.11 0.0M
2023-11-21 3,672.94 3,672.94 3,672.94 3,672.94 0.0M
2023-11-18 3,647.60 3,647.60 3,647.60 3,647.60 0.0M
2023-11-17 3,642.63 3,642.63 3,642.63 3,642.63 0.0M
2023-11-16 3,636.26 3,636.26 3,636.26 3,636.26 0.0M
2023-11-15 3,635.90 3,635.90 3,635.90 3,635.90 0.0M
2023-11-14 3,578.23 3,578.23 3,578.23 3,578.23 0.0M
2023-11-11 3,582.75 3,582.75 3,582.75 3,582.75 0.0M
2023-11-10 3,539.45 3,539.45 3,539.45 3,539.45 0.0M
2023-11-09 3,557.78 3,557.78 3,557.78 3,557.78 0.0M
2023-11-08 3,557.51 3,557.51 3,557.51 3,557.51 0.0M
2023-11-07 3,548.10 3,548.10 3,548.10 3,548.10 0.0M
2023-11-04 3,545.79 3,545.79 3,545.79 3,545.79 0.0M
2023-11-03 3,514.78 3,514.78 3,514.78 3,514.78 0.0M
2023-11-02 3,467.14 3,467.14 3,467.14 3,467.14 0.0M
2023-11-01 3,437.05 3,437.05 3,437.05 3,437.05 0.0M
2023-10-31 3,425.71 3,425.71 3,425.71 3,425.71 0.0M
2023-10-28 3,394.75 3,394.75 3,394.75 3,394.75 0.0M
2023-10-27 3,410.96 3,410.96 3,410.96 3,410.96 0.0M
2023-10-26 3,438.68 3,438.68 3,438.68 3,438.68 0.0M
2023-10-25 3,477.62 3,477.62 3,477.62 3,477.62 0.0M
2023-10-24 3,458.75 3,458.75 3,458.75 3,458.75 0.0M
2023-10-21 3,457.54 3,457.54 3,457.54 3,457.54 0.0M
2023-10-20 3,486.75 3,486.75 3,486.75 3,486.75 0.0M
2023-10-19 3,519.23 3,519.23 3,519.23 3,519.23 0.0M
2023-10-18 3,547.17 3,547.17 3,547.17 3,547.17 0.0M
2023-10-17 3,551.63 3,551.63 3,551.63 3,551.63 0.0M
2023-10-14 3,519.16 3,519.16 3,519.16 3,519.16 0.0M
2023-10-13 3,538.07 3,538.07 3,538.07 3,538.07 0.0M
2023-10-12 3,555.20 3,555.20 3,555.20 3,555.20 0.0M
2023-10-11 3,539.25 3,539.25 3,539.25 3,539.25 0.0M
2023-10-10 3,526.21 3,526.21 3,526.21 3,526.21 0.0M
2023-10-07 3,511.34 3,511.34 3,511.34 3,511.34 0.0M
2023-10-06 3,475.26 3,475.26 3,475.26 3,475.26 0.0M
2023-10-05 3,477.27 3,477.27 3,477.27 3,477.27 0.0M
2023-10-04 3,461.48 3,461.48 3,461.48 3,461.48 0.0M
2023-10-03 3,495.48 3,495.48 3,495.48 3,495.48 0.0M
2023-09-30 3,495.73 3,495.73 3,495.73 3,495.73 0.0M
2023-09-29 3,501.35 3,501.35 3,501.35 3,501.35 0.0M
2023-09-28 3,491.26 3,491.26 3,491.26 3,491.26 0.0M
2023-09-27 3,487.12 3,487.12 3,487.12 3,487.12 0.0M
2023-09-26 3,523.51 3,523.51 3,523.51 3,523.51 0.0M
2023-09-23 3,515.15 3,515.15 3,515.15 3,515.15 0.0M
2023-09-22 3,515.23 3,515.23 3,515.23 3,515.23 0.0M
2023-09-21 3,558.43 3,558.43 3,558.43 3,558.43 0.0M
2023-09-20 3,584.70 3,584.70 3,584.70 3,584.70 0.0M
2023-09-19 3,590.87 3,590.87 3,590.87 3,590.87 0.0M
2023-09-16 3,591.39 3,591.39 3,591.39 3,591.39 0.0M
2023-09-15 3,620.14 3,620.14 3,620.14 3,620.14 0.0M
2023-09-14 3,597.87 3,597.87 3,597.87 3,597.87 0.0M
2023-09-13 3,592.40 3,592.40 3,592.40 3,592.40 0.0M
2023-09-12 3,605.55 3,605.55 3,605.55 3,605.55 0.0M
2023-09-09 3,592.23 3,592.23 3,592.23 3,592.23 0.0M
2023-09-08 3,584.26 3,584.26 3,584.26 3,584.26 0.0M
2023-09-07 3,589.39 3,589.39 3,589.39 3,589.39 0.0M
2023-09-06 3,605.80 3,605.80 3,605.80 3,605.80 0.0M
2023-09-02 3,616.26 3,616.26 3,616.26 3,616.26 0.0M
2023-09-01 3,611.10 3,611.10 3,611.10 3,611.10 0.0M
2023-08-31 3,613.05 3,613.05 3,613.05 3,613.05 0.0M
2023-08-30 3,604.43 3,604.43 3,604.43 3,604.43 0.0M
2023-08-29 3,566.16 3,566.16 3,566.16 3,566.16 0.0M
2023-08-26 3,552.72 3,552.72 3,552.72 3,552.72 0.0M
2023-08-25 3,533.64 3,533.64 3,533.64 3,533.64 0.0M
2023-08-24 3,566.85 3,566.85 3,566.85 3,566.85 0.0M
2023-08-23 3,539.35 3,539.35 3,539.35 3,539.35 0.0M
2023-08-22 3,543.45 3,543.45 3,543.45 3,543.45 0.0M
2023-08-19 3,530.53 3,530.53 3,530.53 3,530.53 0.0M
2023-08-18 3,526.11 3,526.11 3,526.11 3,526.11 0.0M
2023-08-17 3,547.08 3,547.08 3,547.08 3,547.08 0.0M
2023-08-16 3,563.63 3,563.63 3,563.63 3,563.63 0.0M
2023-08-15 3,590.77 3,590.77 3,590.77 3,590.77 0.0M
2023-08-12 3,580.46 3,580.46 3,580.46 3,580.46 0.0M
2023-08-11 3,578.53 3,578.53 3,578.53 3,578.53 0.0M
2023-08-10 3,580.37 3,580.37 3,580.37 3,580.37 0.0M
2023-08-09 3,595.73 3,595.73 3,595.73 3,595.73 0.0M
2023-08-08 3,604.29 3,604.29 3,604.29 3,604.29 0.0M
2023-08-05 3,582.45 3,582.45 3,582.45 3,582.45 0.0M
2023-08-04 3,597.38 3,597.38 3,597.38 3,597.38 0.0M
2023-08-03 3,598.54 3,598.54 3,598.54 3,598.54 0.0M
2023-08-02 3,626.75 3,626.75 3,626.75 3,626.75 0.0M
2023-08-01 3,634.52 3,634.52 3,634.52 3,634.52 0.0M
2023-07-29 3,630.70 3,630.70 3,630.70 3,630.70 0.0M
2023-07-28 3,609.52 3,609.52 3,609.52 3,609.52 0.0M
2023-07-27 3,626.70 3,626.70 3,626.70 3,626.70 0.0M
2023-07-26 3,625.91 3,625.91 3,625.91 3,625.91 0.0M
2023-07-25 3,618.24 3,618.24 3,618.24 3,618.24 0.0M
2023-07-22 3,607.81 3,607.81 3,607.81 3,607.81 0.0M
2023-07-21 3,606.39 3,606.39 3,606.39 3,606.39 0.0M
2023-07-20 3,618.32 3,618.32 3,618.32 3,618.32 0.0M
2023-07-19 3,615.37 3,615.37 3,615.37 3,615.37 0.0M
2023-07-18 3,603.45 3,603.45 3,603.45 3,603.45 0.0M
2023-07-15 3,594.48 3,594.48 3,594.48 3,594.48 0.0M
2023-07-14 3,595.14 3,595.14 3,595.14 3,595.14 0.0M
2023-07-13 3,579.48 3,579.48 3,579.48 3,579.48 0.0M
2023-07-12 3,557.26 3,557.26 3,557.26 3,557.26 0.0M
2023-07-11 3,543.92 3,543.92 3,543.92 3,543.92 0.0M
2023-07-08 3,537.29 3,537.29 3,537.29 3,537.29 0.0M
2023-07-07 3,540.89 3,540.89 3,540.89 3,540.89 0.0M
2023-07-06 3,559.03 3,559.03 3,559.03 3,559.03 0.0M
2023-07-04 3,565.58 3,565.58 3,565.58 3,565.58 0.0M
2023-07-01 3,558.09 3,558.09 3,558.09 3,558.09 0.0M
2023-06-30 3,532.13 3,532.13 3,532.13 3,532.13 0.0M
2023-06-29 3,526.26 3,526.26 3,526.26 3,526.26 0.0M
2023-06-28 3,519.45 3,519.45 3,519.45 3,519.45 0.0M
2023-06-27 3,496.43 3,496.43 3,496.43 3,496.43 0.0M
2023-06-24 3,502.20 3,502.20 3,502.20 3,502.20 0.0M
2023-06-23 3,517.33 3,517.33 3,517.33 3,517.33 0.0M
2023-06-22 3,510.98 3,510.98 3,510.98 3,510.98 0.0M
2023-06-21 3,517.94 3,517.94 3,517.94 3,517.94 0.0M
2023-06-17 3,530.73 3,530.73 3,530.73 3,530.73 0.0M
2023-06-16 3,533.29 3,533.29 3,533.29 3,533.29 0.0M
2023-06-15 3,511.47 3,511.47 3,511.47 3,511.47 0.0M
2023-06-14 3,508.46 3,508.46 3,508.46 3,508.46 0.0M
2023-06-13 3,494.13 3,494.13 3,494.13 3,494.13 0.0M
2023-06-10 3,474.33 3,474.33 3,474.33 3,474.33 0.0M
2023-06-09 3,466.82 3,466.82 3,466.82 3,466.82 0.0M
2023-06-08 3,453.02 3,453.02 3,453.02 3,453.02 0.0M
2023-06-07 3,464.26 3,464.26 3,464.26 3,464.26 0.0M
2023-06-06 3,454.79 3,454.79 3,454.79 3,454.79 0.0M
2023-06-03 3,457.31 3,457.31 3,457.31 3,457.31 0.0M
2023-06-02 3,427.00 3,427.00 3,427.00 3,427.00 0.0M
2023-06-01 3,399.39 3,399.39 3,399.39 3,399.39 0.0M
2023-05-31 3,414.63 3,414.63 3,414.63 3,414.63 0.0M
2023-05-27 3,414.81 3,414.81 3,414.81 3,414.81 0.0M
2023-05-26 3,378.17 3,378.17 3,378.17 3,378.17 0.0M
2023-05-25 3,361.95 3,361.95 3,361.95 3,361.95 0.0M
2023-05-24 3,378.20 3,378.20 3,378.20 3,378.20 0.0M
2023-05-23 3,404.37 3,404.37 3,404.37 3,404.37 0.0M
2023-05-20 3,401.54 3,401.54 3,401.54 3,401.54 0.0M
2023-05-19 3,406.72 3,406.72 3,406.72 3,406.72 0.0M
2023-05-18 3,384.84 3,384.84 3,384.84 3,384.84 0.0M
2023-05-17 3,357.80 3,357.80 3,357.80 3,357.80 0.0M
2023-05-16 3,368.89 3,368.89 3,368.89 3,368.89 0.0M
2023-05-13 3,361.37 3,361.37 3,361.37 3,361.37 0.0M
2023-05-12 3,364.78 3,364.78 3,364.78 3,364.78 0.0M
2023-05-11 3,370.13 3,370.13 3,370.13 3,370.13 0.0M
2023-05-10 3,357.44 3,357.44 3,357.44 3,357.44 0.0M
2023-05-09 3,367.99 3,367.99 3,367.99 3,367.99 0.0M
2023-05-06 3,365.00 3,365.00 3,365.00 3,365.00 0.0M
2023-05-05 3,319.79 3,319.79 3,319.79 3,319.79 0.0M
2023-05-04 3,342.94 3,342.94 3,342.94 3,342.94 0.0M
2023-05-03 3,355.28 3,355.28 3,355.28 3,355.28 0.0M
2023-05-02 3,381.36 3,381.36 3,381.36 3,381.36 0.0M
2023-04-29 3,384.73 3,384.73 3,384.73 3,384.73 0.0M
2023-04-28 3,365.99 3,365.99 3,365.99 3,365.99 0.0M
2023-04-27 3,317.92 3,317.92 3,317.92 3,317.92 0.0M
2023-04-26 3,320.04 3,320.04 3,320.04 3,320.04 0.0M
2023-04-25 3,365.36 3,365.36 3,365.36 3,365.36 0.0M
2023-04-22 3,362.11 3,362.11 3,362.11 3,362.11 0.0M
2023-04-21 3,353.75 3,353.75 3,353.75 3,353.75 0.0M
2023-04-20 3,363.91 3,363.91 3,363.91 3,363.91 0.0M
2023-04-19 3,368.16 3,368.16 3,368.16 3,368.16 0.0M
2023-04-18 3,366.14 3,366.14 3,366.14 3,366.14 0.0M
2023-04-15 3,359.63 3,359.63 3,359.63 3,359.63 0.0M
2023-04-14 3,362.57 3,362.57 3,362.57 3,362.57 0.0M
2023-04-13 3,330.83 3,330.83 3,330.83 3,330.83 0.0M
2023-04-12 3,348.05 3,348.05 3,348.05 3,348.05 0.0M
2023-04-11 3,342.54 3,342.54 3,342.54 3,342.54 0.0M
2023-04-07 3,335.45 3,335.45 3,335.45 3,335.45 0.0M
2023-04-06 3,327.68 3,327.68 3,327.68 3,327.68 0.0M
2023-04-05 3,334.89 3,334.89 3,334.89 3,334.89 0.0M
2023-04-04 3,346.05 3,346.05 3,346.05 3,346.05 0.0M
2023-04-01 3,336.62 3,336.62 3,336.62 3,336.62 0.0M
2023-03-31 3,318.76 3,318.76 3,318.76 3,318.76 0.0M
2023-03-30 3,300.06 3,300.06 3,300.06 3,300.06 0.0M
2023-03-29 3,265.90 3,265.90 3,265.90 3,265.90 0.0M
2023-03-28 3,272.74 3,272.74 3,272.74 3,272.74 0.0M
2023-03-25 3,263.39 3,263.39 3,263.39 3,263.39 0.0M
2023-03-24 3,235.16 3,235.16 3,235.16 3,235.16 0.0M
2023-03-23 3,240.77 3,240.77 3,240.77 3,240.77 0.0M
2023-03-22 3,267.65 3,267.65 3,267.65 3,267.65 0.0M
2023-03-21 3,234.19 3,234.19 3,234.19 3,234.19 0.0M
2023-03-18 3,209.14 3,209.14 3,209.14 3,209.14 0.0M
2023-03-17 3,235.60 3,235.60 3,235.60 3,235.60 0.0M
2023-03-16 3,188.89 3,188.89 3,188.89 3,188.89 0.0M
2023-03-15 3,203.53 3,203.53 3,203.53 3,203.53 0.0M
2023-03-14 3,178.25 3,178.25 3,178.25 3,178.25 0.0M
2023-03-11 3,165.30 3,165.30 3,165.30 3,165.30 0.0M
2023-03-10 3,196.24 3,196.24 3,196.24 3,196.24 0.0M
2023-03-09 3,245.57 3,245.57 3,245.57 3,245.57 0.0M
2023-03-08 3,239.69 3,239.69 3,239.69 3,239.69 0.0M
2023-03-07 3,268.12 3,268.12 3,268.12 3,268.12 0.0M
2023-03-04 3,265.49 3,265.49 3,265.49 3,265.49 0.0M
2023-03-03 3,232.10 3,232.10 3,232.10 3,232.10 0.0M
2023-03-02 3,215.33 3,215.33 3,215.33 3,215.33 0.0M
2023-03-01 3,219.64 3,219.64 3,219.64 3,219.64 0.0M
2023-02-28 3,228.76 3,228.76 3,228.76 3,228.76 0.0M
2023-02-25 3,217.75 3,217.75 3,217.75 3,217.75 0.0M
2023-02-24 3,235.14 3,235.14 3,235.14 3,235.14 0.0M
2023-02-23 3,224.12 3,224.12 3,224.12 3,224.12 0.0M
2023-02-22 3,223.94 3,223.94 3,223.94 3,223.94 0.0M
2023-02-18 3,252.23 3,252.23 3,252.23 3,252.23 0.0M
2023-02-17 3,253.27 3,253.27 3,253.27 3,253.27 0.0M
2023-02-16 3,273.80 3,273.80 3,273.80 3,273.80 0.0M
2023-02-15 3,267.58 3,267.58 3,267.58 3,267.58 0.0M
2023-02-14 3,263.50 3,263.50 3,263.50 3,263.50 0.0M
2023-02-11 3,244.77 3,244.77 3,244.77 3,244.77 0.0M
2023-02-10 3,240.88 3,240.88 3,240.88 3,240.88 0.0M
2023-02-09 3,259.89 3,259.89 3,259.89 3,259.89 0.0M
2023-02-08 3,266.55 3,266.55 3,266.55 3,266.55 0.0M
2023-02-07 3,252.24 3,252.24 3,252.24 3,252.24 0.0M
2023-02-04 3,259.06 3,259.06 3,259.06 3,259.06 0.0M
2023-02-03 3,262.26 3,262.26 3,262.26 3,262.26 0.0M
2023-02-02 3,256.65 3,256.65 3,256.65 3,256.65 0.0M
2023-02-01 3,236.65 3,236.65 3,236.65 3,236.65 0.0M
2023-01-31 3,216.73 3,216.73 3,216.73 3,216.73 0.0M
2023-01-28 3,234.22 3,234.22 3,234.22 3,234.22 0.0M
2023-01-27 3,228.11 3,228.11 3,228.11 3,228.11 0.0M
2023-01-26 3,211.50 3,211.50 3,211.50 3,211.50 0.0M
2023-01-25 3,214.07 3,214.07 3,214.07 3,214.07 0.0M
2023-01-24 3,205.32 3,205.32 3,205.32 3,205.32 0.0M
2023-01-21 3,186.57 3,186.57 3,186.57 3,186.57 0.0M
2023-01-20 3,151.29 3,151.29 3,151.29 3,151.29 0.0M
2023-01-19 3,164.13 3,164.13 3,164.13 3,164.13 0.0M
2023-01-18 3,193.31 3,193.31 3,193.31 3,193.31 0.0M
2023-01-14 3,192.58 3,192.58 3,192.58 3,192.58 0.0M
2023-01-13 3,184.57 3,184.57 3,184.57 3,184.57 0.0M
2023-01-12 3,171.85 3,171.85 3,171.85 3,171.85 0.0M
2023-01-11 3,150.15 3,150.15 3,150.15 3,150.15 0.0M
2023-01-10 3,132.83 3,132.83 3,132.83 3,132.83 0.0M
2023-01-07 3,126.86 3,126.86 3,126.86 3,126.86 0.0M
2023-01-06 3,085.41 3,085.41 3,085.41 3,085.41 0.0M
2023-01-05 3,108.74 3,108.74 3,108.74 3,108.74 0.0M
2023-01-04 3,086.61 3,086.61 3,086.61 3,086.61 0.0M