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
2024-12-31 4,438.90 4,460.33 4,423.37 4,442.86 0.0M
2024-12-28 4,487.19 4,487.77 4,453.49 4,475.74 0.0M
2024-12-27 4,498.34 4,508.33 4,489.77 4,504.24 0.0M
2024-12-25 4,477.01 4,505.59 4,476.17 4,505.28 0.0M
2024-12-24 4,456.16 4,474.26 4,434.94 4,472.13 0.0M
2024-12-21 4,397.72 4,470.10 4,396.75 4,449.63 0.0M
2024-12-20 4,439.30 4,446.76 4,410.54 4,410.89 0.0M
2024-12-19 4,498.70 4,506.58 4,411.44 4,412.22 0.0M
2024-12-18 4,497.08 4,502.86 4,493.68 4,499.16 0.0M
2024-12-17 4,505.77 4,511.21 4,502.40 4,507.47 0.0M
2024-12-14 4,504.93 4,507.81 4,492.12 4,498.90 0.0M
2024-12-13 4,504.57 4,506.43 4,495.92 4,496.02 0.0M
2024-12-12 4,501.68 4,509.72 4,501.68 4,506.40 0.0M
2024-12-11 4,495.98 4,499.73 4,487.16 4,489.78 0.0M
2024-12-10 4,504.41 4,507.30 4,492.50 4,494.53 0.0M
2024-12-07 4,505.15 4,509.77 4,503.06 4,506.69 0.0M
2024-12-06 4,503.41 4,505.56 4,499.39 4,500.01 0.0M
2024-12-05 4,499.01 4,503.89 4,495.31 4,502.93 0.0M
2024-12-04 4,488.70 4,492.74 4,484.38 4,491.47 0.0M
2024-12-03 4,487.55 4,491.47 4,483.88 4,489.15 0.0M
2024-11-30 4,471.10 4,486.00 4,471.10 4,482.41 0.0M
2024-11-28 4,470.73 4,473.66 4,459.81 4,467.62 0.0M
2024-11-27 4,464.96 4,475.50 4,462.97 4,474.00 0.0M
2024-11-26 4,462.73 4,469.63 4,446.88 4,460.45 0.0M
2024-11-23 4,437.99 4,449.95 4,435.10 4,448.31 0.0M
2024-11-22 4,433.49 4,440.68 4,406.49 4,435.39 0.0M
2024-11-21 4,420.80 4,422.05 4,393.48 4,420.03 0.0M
2024-11-20 4,397.66 4,425.75 4,395.05 4,421.10 0.0M
2024-11-19 4,404.42 4,419.94 4,402.37 4,413.61 0.0M
2024-11-16 4,423.47 4,425.00 4,393.23 4,404.28 0.0M
2024-11-15 4,453.28 4,454.49 4,435.59 4,438.97 0.0M
2024-11-14 4,448.84 4,457.89 4,440.01 4,450.65 0.0M
2024-11-13 4,452.04 4,454.78 4,435.57 4,446.59 0.0M
2024-11-12 4,454.76 4,455.36 4,444.77 4,451.57 0.0M
2024-11-09 4,455.30 4,455.30 4,455.30 4,455.30 0.0M
2024-11-08 4,445.42 4,445.42 4,445.42 4,445.42 0.0M
2024-11-07 4,416.54 4,416.54 4,416.54 4,416.54 0.0M
2024-11-06 4,359.51 4,359.51 4,359.51 4,359.51 0.0M
2024-11-05 4,320.58 4,320.58 4,320.58 4,320.58 0.0M
2024-11-02 4,330.10 4,330.10 4,330.10 4,330.10 0.0M
2024-11-01 4,318.92 4,318.92 4,318.92 4,318.92 0.0M
2024-10-31 4,357.91 4,357.91 4,357.91 4,357.91 0.0M
2024-10-30 4,375.29 4,375.29 4,375.29 4,375.29 0.0M
2024-10-29 4,376.95 4,376.95 4,376.95 4,376.95 0.0M
2024-10-26 4,355.70 4,355.70 4,355.70 4,355.70 0.0M
2024-10-25 4,367.08 4,367.08 4,367.08 4,367.08 0.0M
2024-10-24 4,361.42 4,361.42 4,361.42 4,361.42 0.0M
2024-10-23 4,374.91 4,374.91 4,374.91 4,374.91 0.0M
2024-10-22 4,387.86 4,387.86 4,387.86 4,387.86 0.0M
2024-10-19 4,394.00 4,394.00 4,394.00 4,394.00 0.0M
2024-10-18 4,381.64 4,381.64 4,381.64 4,381.64 0.0M
2024-10-17 4,365.98 4,365.98 4,365.98 4,365.98 0.0M
2024-10-16 4,365.87 4,365.87 4,365.87 4,365.87 0.0M
2024-10-15 4,382.08 4,382.08 4,382.08 4,382.08 0.0M
2024-10-12 4,348.88 4,348.88 4,348.88 4,348.88 0.0M
2024-10-11 4,333.30 4,333.30 4,333.30 4,333.30 0.0M
2024-10-10 4,340.21 4,340.21 4,340.21 4,340.21 0.0M
2024-10-09 4,317.35 4,317.35 4,317.35 4,317.35 0.0M
2024-10-08 4,302.84 4,302.84 4,302.84 4,302.84 0.0M
2024-10-05 4,318.34 4,318.34 4,318.34 4,318.34 0.0M
2024-10-04 4,293.75 4,293.75 4,293.75 4,293.75 0.0M
2024-10-03 4,315.36 4,315.36 4,315.36 4,315.36 0.0M
2024-10-02 4,303.14 4,303.14 4,303.14 4,303.14 0.0M
2024-10-01 4,325.01 4,325.01 4,325.01 4,325.01 0.0M
2024-09-28 4,312.88 4,312.88 4,312.88 4,312.88 0.0M
2024-09-27 4,318.72 4,318.72 4,318.72 4,318.72 0.0M
2024-09-26 4,305.96 4,305.96 4,305.96 4,305.96 0.0M
2024-09-25 4,308.20 4,308.20 4,308.20 4,308.20 0.0M
2024-09-24 4,301.12 4,301.12 4,301.12 4,301.12 0.0M
2024-09-21 4,289.96 4,289.96 4,289.96 4,289.96 0.0M
2024-09-20 4,299.39 4,299.39 4,299.39 4,299.39 0.0M
2024-09-19 4,263.01 4,263.01 4,263.01 4,263.01 0.0M
2024-09-18 4,256.85 4,256.85 4,256.85 4,256.85 0.0M
2024-09-17 4,255.98 4,255.98 4,255.98 4,255.98 0.0M
2024-09-14 4,253.07 4,253.07 4,253.07 4,253.07 0.0M
2024-09-13 4,229.52 4,229.52 4,229.52 4,229.52 0.0M
2024-09-12 4,211.58 4,211.58 4,211.58 4,211.58 0.0M
2024-09-11 4,177.75 4,177.75 4,177.75 4,177.75 0.0M
2024-09-10 4,166.31 4,166.31 4,166.31 4,166.31 0.0M
2024-09-07 4,129.72 4,129.72 4,129.72 4,129.72 0.0M
2024-09-06 4,181.43 4,181.43 4,181.43 4,181.43 0.0M
2024-09-05 4,184.35 4,184.35 4,184.35 4,184.35 0.0M
2024-09-04 4,194.19 4,194.19 4,194.19 4,194.19 0.0M
2024-08-31 4,252.96 4,252.96 4,252.96 4,252.96 0.0M
2024-08-30 4,230.32 4,230.32 4,230.32 4,230.32 0.0M
2024-08-29 4,222.63 4,222.63 4,222.63 4,222.63 0.0M
2024-08-28 4,245.36 4,245.36 4,245.36 4,245.36 0.0M
2024-08-27 4,236.32 4,236.32 4,236.32 4,236.32 0.0M
2024-08-24 4,242.50 4,242.50 4,242.50 4,242.50 0.0M
2024-08-23 4,213.31 4,213.31 4,213.31 4,213.31 0.0M
2024-08-22 4,233.83 4,233.83 4,233.83 4,233.83 0.0M
2024-08-21 4,221.10 4,221.10 4,221.10 4,221.10 0.0M
2024-08-20 4,229.65 4,229.65 4,229.65 4,229.65 0.0M
2024-08-17 4,202.51 4,202.51 4,202.51 4,202.51 0.0M
2024-08-16 4,191.39 4,191.39 4,191.39 4,191.39 0.0M
2024-08-15 4,146.07 4,146.07 4,146.07 4,146.07 0.0M
2024-08-14 4,135.03 4,135.03 4,135.03 4,135.03 0.0M
2024-08-13 4,084.18 4,084.18 4,084.18 4,084.18 0.0M
2024-08-10 4,083.47 4,083.47 4,083.47 4,083.47 0.0M
2024-08-09 4,070.56 4,070.56 4,070.56 4,070.56 0.0M
2024-08-08 4,002.71 4,002.71 4,002.71 4,002.71 0.0M
2024-08-07 4,020.83 4,020.83 4,020.83 4,020.83 0.0M
2024-08-06 4,001.13 4,001.13 4,001.13 4,001.13 0.0M
2024-08-03 4,075.04 4,075.04 4,075.04 4,075.04 0.0M
2024-08-02 4,124.14 4,124.14 4,124.14 4,124.14 0.0M
2024-08-01 4,177.75 4,177.75 4,177.75 4,177.75 0.0M
2024-07-31 4,115.33 4,115.33 4,115.33 4,115.33 0.0M
2024-07-30 4,142.36 4,142.36 4,142.36 4,142.36 0.0M
2024-07-27 4,140.94 4,140.94 4,140.94 4,140.94 0.0M
2024-07-26 4,106.73 4,106.73 4,106.73 4,106.73 0.0M
2024-07-25 4,123.66 4,123.66 4,123.66 4,123.66 0.0M
2024-07-24 4,183.66 4,183.66 4,183.66 4,183.66 0.0M
2024-07-23 4,190.04 4,190.04 4,190.04 4,190.04 0.0M
2024-07-20 4,161.62 4,161.62 4,161.62 4,161.62 0.0M
2024-07-19 4,177.88 4,177.88 4,177.88 4,177.88 0.0M
2024-07-18 4,196.19 4,196.19 4,196.19 4,196.19 0.0M
2024-07-17 4,232.62 4,232.62 4,232.62 4,232.62 0.0M
2024-07-16 4,217.11 4,217.11 4,217.11 4,217.11 0.0M
2024-07-13 4,212.90 4,212.90 4,212.90 4,212.90 0.0M
2024-07-12 4,196.63 4,196.63 4,196.63 4,196.63 0.0M
2024-07-11 4,217.93 4,217.93 4,217.93 4,217.93 0.0M
2024-07-10 4,191.18 4,191.18 4,191.18 4,191.18 0.0M
2024-07-09 4,189.78 4,189.78 4,189.78 4,189.78 0.0M
2024-07-06 4,183.61 4,183.61 4,183.61 4,183.61 0.0M
2024-07-04 4,215.53 4,215.53 4,215.53 4,215.53 0.0M
2024-07-03 4,156.86 4,156.86 4,156.86 4,156.86 0.0M
2024-07-02 4,141.20 4,141.20 4,141.20 4,141.20 0.0M
2024-06-29 4,143.67 4,143.67 4,143.67 4,143.67 0.0M
2024-06-28 4,143.09 4,143.09 4,143.09 4,143.09 0.0M
2024-06-27 4,141.17 4,141.17 4,141.17 4,141.17 0.0M
2024-06-26 4,128.88 4,128.88 4,128.88 4,128.88 0.0M
2024-06-25 4,118.50 4,118.50 4,118.50 4,118.50 0.0M
2024-06-22 4,130.06 4,130.06 4,130.06 4,130.06 0.0M
2024-06-21 4,137.80 4,137.80 4,137.80 4,137.80 0.0M
2024-06-19 4,138.34 4,138.34 4,138.34 4,138.34 0.0M
2024-06-18 4,131.08 4,131.08 4,131.08 4,131.08 0.0M
2024-06-15 4,109.97 4,109.97 4,109.97 4,109.97 0.0M
2024-06-14 4,106.52 4,106.52 4,106.52 4,106.52 0.0M
2024-06-13 4,099.98 4,099.98 4,099.98 4,099.98 0.0M
2024-06-12 4,081.19 4,081.19 4,081.19 4,081.19 0.0M
2024-06-11 4,069.58 4,069.58 4,069.58 4,069.58 0.0M
2024-06-08 4,061.48 4,061.48 4,061.48 4,061.48 0.0M
2024-06-07 4,066.74 4,066.74 4,066.74 4,066.74 0.0M
2024-06-06 4,067.58 4,067.58 4,067.58 4,067.58 0.0M
2024-06-05 4,037.42 4,037.42 4,037.42 4,037.42 0.0M
2024-06-04 4,029.97 4,029.97 4,029.97 4,029.97 0.0M
2024-06-01 4,026.03 4,026.03 4,026.03 4,026.03 0.0M
2024-05-31 3,997.66 3,997.66 3,997.66 3,997.66 0.0M
2024-05-30 4,015.62 4,015.62 4,015.62 4,015.62 0.0M
2024-05-29 4,039.06 4,039.06 4,039.06 4,039.06 0.0M
2024-05-25 4,037.69 4,037.69 4,037.69 4,037.69 0.0M
2024-05-24 4,015.90 4,015.90 4,015.90 4,015.90 0.0M
2024-05-23 4,038.20 4,038.20 4,038.20 4,038.20 0.0M
2024-05-22 4,046.07 4,046.07 4,046.07 4,046.07 0.0M
2024-05-21 4,035.51 4,035.51 4,035.51 4,035.51 0.0M
2024-05-18 4,032.28 4,032.28 4,032.28 4,032.28 0.0M
2024-05-17 4,026.44 4,026.44 4,026.44 4,026.44 0.0M
2024-05-16 4,029.37 4,029.37 4,029.37 4,029.37 0.0M
2024-05-15 3,997.25 3,997.25 3,997.25 3,997.25 0.0M
2024-05-14 3,983.17 3,983.17 3,983.17 3,983.17 0.0M
2024-05-11 3,981.42 3,981.42 3,981.42 3,981.42 0.0M
2024-05-10 3,976.83 3,976.83 3,976.83 3,976.83 0.0M
2024-05-09 3,960.94 3,960.94 3,960.94 3,960.94 0.0M
2024-05-08 3,963.84 3,963.84 3,963.84 3,963.84 0.0M
2024-05-07 3,956.36 3,956.36 3,956.36 3,956.36 0.0M
2024-05-04 3,933.79 3,933.79 3,933.79 3,933.79 0.0M
2024-05-03 3,894.92 3,894.92 3,894.92 3,894.92 0.0M
2024-05-02 3,870.81 3,870.81 3,870.81 3,870.81 0.0M
2024-05-01 3,875.57 3,875.57 3,875.57 3,875.57 0.0M
2024-04-30 3,921.76 3,921.76 3,921.76 3,921.76 0.0M
2024-04-27 3,911.95 3,911.95 3,911.95 3,911.95 0.0M
2024-04-26 3,910.68 3,910.68 3,910.68 3,910.68 0.0M
2024-04-25 3,884.86 3,884.86 3,884.86 3,884.86 0.0M
2024-04-24 3,898.96 3,898.96 3,898.96 3,898.96 0.0M
2024-04-23 3,864.20 3,864.20 3,864.20 3,864.20 0.0M
2024-04-20 3,838.71 3,838.71 3,838.71 3,838.71 0.0M
2024-04-19 3,859.74 3,859.74 3,859.74 3,859.74 0.0M
2024-04-18 3,864.93 3,864.93 3,864.93 3,864.93 0.0M
2024-04-17 3,881.70 3,881.70 3,881.70 3,881.70 0.0M
2024-04-16 3,884.26 3,884.26 3,884.26 3,884.26 0.0M
2024-04-13 3,921.98 3,921.98 3,921.98 3,921.98 0.0M
2024-04-12 3,959.33 3,959.33 3,959.33 3,959.33 0.0M
2024-04-11 3,937.09 3,937.09 3,937.09 3,937.09 0.0M
2024-04-10 3,968.83 3,968.83 3,968.83 3,968.83 0.0M
2024-04-09 3,962.50 3,962.50 3,962.50 3,962.50 0.0M
2024-04-06 3,956.63 3,956.63 3,956.63 3,956.63 0.0M
2024-04-05 3,928.66 3,928.66 3,928.66 3,928.66 0.0M
2024-04-04 3,966.02 3,966.02 3,966.02 3,966.02 0.0M
2024-04-03 3,957.74 3,957.74 3,957.74 3,957.74 0.0M
2024-04-02 3,974.69 3,974.69 3,974.69 3,974.69 0.0M
2024-03-29 3,984.73 3,984.73 3,984.73 3,984.73 0.0M
2024-03-28 3,982.34 3,982.34 3,982.34 3,982.34 0.0M
2024-03-27 3,981.17 3,981.17 3,981.17 3,981.17 0.0M
2024-03-26 3,980.82 3,980.82 3,980.82 3,980.82 0.0M
2024-03-23 3,981.05 3,981.05 3,981.05 3,981.05 0.0M
2024-03-22 3,978.25 3,978.25 3,978.25 3,978.25 0.0M
2024-03-21 3,979.61 3,979.61 3,979.61 3,979.61 0.0M
2024-03-20 3,977.75 3,977.75 3,977.75 3,977.75 0.0M
2024-03-19 3,965.32 3,965.32 3,965.32 3,965.32 0.0M
2024-03-16 3,963.30 3,963.30 3,963.30 3,963.30 0.0M
2024-03-15 3,970.05 3,970.05 3,970.05 3,970.05 0.0M
2024-03-14 3,973.21 3,973.21 3,973.21 3,973.21 0.0M
2024-03-13 3,970.70 3,970.70 3,970.70 3,970.70 0.0M
2024-03-12 3,961.87 3,961.87 3,961.87 3,961.87 0.0M
2024-03-09 3,964.17 3,964.17 3,964.17 3,964.17 0.0M
2024-03-08 3,965.68 3,965.68 3,965.68 3,965.68 0.0M
2024-03-07 3,960.85 3,960.85 3,960.85 3,960.85 0.0M
2024-03-06 3,957.07 3,957.07 3,957.07 3,957.07 0.0M
2024-03-05 3,962.77 3,962.77 3,962.77 3,962.77 0.0M
2024-03-02 3,961.01 3,961.01 3,961.01 3,961.01 0.0M
2024-03-01 3,955.68 3,955.68 3,955.68 3,955.68 0.0M
2024-02-29 3,952.38 3,952.38 3,952.38 3,952.38 0.0M
2024-02-28 3,954.88 3,954.88 3,954.88 3,954.88 0.0M
2024-02-27 3,952.77 3,952.77 3,952.77 3,952.77 0.0M
2024-02-24 3,950.02 3,950.02 3,950.02 3,950.02 0.0M
2024-02-23 3,947.24 3,947.24 3,947.24 3,947.24 0.0M
2024-02-22 3,927.59 3,927.59 3,927.59 3,927.59 0.0M
2024-02-21 3,928.25 3,928.25 3,928.25 3,928.25 0.0M
2024-02-17 3,930.89 3,930.89 3,930.89 3,930.89 0.0M
2024-02-16 3,935.49 3,935.49 3,935.49 3,935.49 0.0M
2024-02-15 3,929.47 3,929.47 3,929.47 3,929.47 0.0M
2024-02-14 3,914.75 3,914.75 3,914.75 3,914.75 0.0M
2024-02-13 3,928.00 3,928.00 3,928.00 3,928.00 0.0M
2024-02-10 3,928.22 3,928.22 3,928.22 3,928.22 0.0M
2024-02-09 3,924.83 3,924.83 3,924.83 3,924.83 0.0M
2024-02-08 3,921.59 3,921.59 3,921.59 3,921.59 0.0M
2024-02-07 3,912.41 3,912.41 3,912.41 3,912.41 0.0M
2024-02-06 3,907.78 3,907.78 3,907.78 3,907.78 0.0M
2024-02-03 3,906.90 3,906.90 3,906.90 3,906.90 0.0M
2024-02-02 3,895.33 3,895.33 3,895.33 3,895.33 0.0M
2024-02-01 3,870.06 3,870.06 3,870.06 3,870.06 0.0M
2024-01-31 3,896.57 3,896.57 3,896.57 3,896.57 0.0M
2024-01-30 3,896.37 3,896.37 3,896.37 3,896.37 0.0M
2024-01-27 3,883.50 3,883.50 3,883.50 3,883.50 0.0M
2024-01-26 3,885.28 3,885.28 3,885.28 3,885.28 0.0M
2024-01-25 3,875.20 3,875.20 3,875.20 3,875.20 0.0M
2024-01-24 3,877.12 3,877.12 3,877.12 3,877.12 0.0M
2024-01-23 3,867.97 3,867.97 3,867.97 3,867.97 0.0M
2024-01-20 3,860.05 3,860.05 3,860.05 3,860.05 0.0M
2024-01-19 3,830.77 3,830.77 3,830.77 3,830.77 0.0M
2024-01-18 3,808.09 3,808.09 3,808.09 3,808.09 0.0M
2024-01-17 3,823.68 3,823.68 3,823.68 3,823.68 0.0M
2024-01-13 3,829.19 3,829.19 3,829.19 3,829.19 0.0M
2024-01-12 3,829.31 3,829.31 3,829.31 3,829.31 0.0M
2024-01-11 3,828.94 3,828.94 3,828.94 3,828.94 0.0M
2024-01-10 3,816.57 3,816.57 3,816.57 3,816.57 0.0M
2024-01-09 3,816.33 3,816.33 3,816.33 3,816.33 0.0M
2024-01-06 3,780.16 3,780.16 3,780.16 3,780.16 0.0M
2024-01-05 3,773.74 3,773.74 3,773.74 3,773.74 0.0M
2024-01-04 3,782.63 3,782.63 3,782.63 3,782.63 0.0M
2024-01-03 3,804.09 3,804.09 3,804.09 3,804.09 0.0M