CBOE S

SPROME05
🏛️ 미국 →
4,529.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3,354.64 3,354.64 3,354.64 3,354.64 0.0M
2021-12-30 3,357.65 3,357.65 3,357.65 3,357.65 0.0M
2021-12-29 3,354.22 3,354.22 3,354.22 3,354.22 0.0M
2021-12-28 3,356.78 3,356.78 3,356.78 3,356.78 0.0M
2021-12-24 3,340.79 3,340.79 3,340.79 3,340.79 0.0M
2021-12-23 3,330.36 3,330.36 3,330.36 3,330.36 0.0M
2021-12-22 3,314.84 3,314.84 3,314.84 3,314.84 0.0M
2021-12-21 3,290.58 3,290.58 3,290.58 3,290.58 0.0M
2021-12-18 3,302.96 3,302.96 3,302.96 3,302.96 0.0M
2021-12-17 3,317.35 3,317.35 3,317.35 3,317.35 0.0M
2021-12-16 3,330.61 3,330.61 3,330.61 3,330.61 0.0M
2021-12-15 3,306.75 3,306.75 3,306.75 3,306.75 0.0M
2021-12-14 3,316.81 3,316.81 3,316.81 3,316.81 0.0M
2021-12-11 3,328.79 3,328.79 3,328.79 3,328.79 0.0M
2021-12-10 3,313.05 3,313.05 3,313.05 3,313.05 0.0M
2021-12-09 3,324.49 3,324.49 3,324.49 3,324.49 0.0M
2021-12-08 3,317.06 3,317.06 3,317.06 3,317.06 0.0M
2021-12-07 3,283.69 3,283.69 3,283.69 3,283.69 0.0M
2021-12-04 3,256.96 3,256.96 3,256.96 3,256.96 0.0M
2021-12-03 3,279.82 3,279.82 3,279.82 3,279.82 0.0M
2021-12-02 3,258.90 3,258.90 3,258.90 3,258.90 0.0M
2021-12-01 3,280.79 3,280.79 3,280.79 3,280.79 0.0M
2021-11-30 3,308.40 3,308.40 3,308.40 3,308.40 0.0M
2021-11-27 3,263.95 3,263.95 3,263.95 3,263.95 0.0M
2021-11-25 3,321.34 3,321.34 3,321.34 3,321.34 0.0M
2021-11-24 3,320.56 3,320.56 3,320.56 3,320.56 0.0M
2021-11-23 3,313.96 3,313.96 3,313.96 3,313.96 0.0M
2021-11-20 3,317.76 3,317.76 3,317.76 3,317.76 0.0M
2021-11-19 3,321.17 3,321.17 3,321.17 3,321.17 0.0M
2021-11-18 3,318.40 3,318.40 3,318.40 3,318.40 0.0M
2021-11-17 3,322.98 3,322.98 3,322.98 3,322.98 0.0M
2021-11-16 3,314.19 3,314.19 3,314.19 3,314.19 0.0M
2021-11-13 3,319.88 3,319.88 3,319.88 3,319.88 0.0M
2021-11-12 3,310.15 3,310.15 3,310.15 3,310.15 0.0M
2021-11-11 3,303.98 3,303.98 3,303.98 3,303.98 0.0M
2021-11-10 3,313.11 3,313.11 3,313.11 3,313.11 0.0M
2021-11-09 3,313.82 3,313.82 3,313.82 3,313.82 0.0M
2021-11-06 3,318.23 3,318.23 3,318.23 3,318.23 0.0M
2021-11-05 3,318.35 3,318.35 3,318.35 3,318.35 0.0M
2021-11-04 3,311.94 3,311.94 3,311.94 3,311.94 0.0M
2021-11-03 3,304.75 3,304.75 3,304.75 3,304.75 0.0M
2021-11-02 3,300.88 3,300.88 3,300.88 3,300.88 0.0M
2021-10-30 3,297.79 3,297.79 3,297.79 3,297.79 0.0M
2021-10-29 3,292.42 3,292.42 3,292.42 3,292.42 0.0M
2021-10-28 3,282.13 3,282.13 3,282.13 3,282.13 0.0M
2021-10-27 3,291.78 3,291.78 3,291.78 3,291.78 0.0M
2021-10-26 3,287.30 3,287.30 3,287.30 3,287.30 0.0M
2021-10-23 3,277.88 3,277.88 3,277.88 3,277.88 0.0M
2021-10-22 3,282.50 3,282.50 3,282.50 3,282.50 0.0M
2021-10-21 3,275.98 3,275.98 3,275.98 3,275.98 0.0M
2021-10-20 3,271.83 3,271.83 3,271.83 3,271.83 0.0M
2021-10-19 3,256.78 3,256.78 3,256.78 3,256.78 0.0M
2021-10-16 3,253.58 3,253.58 3,253.58 3,253.58 0.0M
2021-10-15 3,241.12 3,241.12 3,241.12 3,241.12 0.0M
2021-10-14 3,214.78 3,214.78 3,214.78 3,214.78 0.0M
2021-10-13 3,202.69 3,202.69 3,202.69 3,202.69 0.0M
2021-10-12 3,208.24 3,208.24 3,208.24 3,208.24 0.0M
2021-10-09 3,216.48 3,216.48 3,216.48 3,216.48 0.0M
2021-10-08 3,219.60 3,219.60 3,219.60 3,219.60 0.0M
2021-10-07 3,204.08 3,204.08 3,204.08 3,204.08 0.0M
2021-10-06 3,196.93 3,196.93 3,196.93 3,196.93 0.0M
2021-10-05 3,182.03 3,182.03 3,182.03 3,182.03 0.0M
2021-10-02 3,203.65 3,203.65 3,203.65 3,203.65 0.0M
2021-10-01 3,184.56 3,184.56 3,184.56 3,184.56 0.0M
2021-09-30 3,201.87 3,201.87 3,201.87 3,201.87 0.0M
2021-09-29 3,197.59 3,197.59 3,197.59 3,197.59 0.0M
2021-09-28 3,233.39 3,233.39 3,233.39 3,233.39 0.0M
2021-09-25 3,239.06 3,239.06 3,239.06 3,239.06 0.0M
2021-09-24 3,235.15 3,235.15 3,235.15 3,235.15 0.0M
2021-09-23 3,211.79 3,211.79 3,211.79 3,211.79 0.0M
2021-09-22 3,190.12 3,190.12 3,190.12 3,190.12 0.0M
2021-09-21 3,189.08 3,189.08 3,189.08 3,189.08 0.0M
2021-09-18 3,220.25 3,220.25 3,220.25 3,220.25 0.0M
2021-09-17 3,238.44 3,238.44 3,238.44 3,238.44 0.0M
2021-09-16 3,242.50 3,242.50 3,242.50 3,242.50 0.0M
2021-09-15 3,227.97 3,227.97 3,227.97 3,227.97 0.0M
2021-09-14 3,236.88 3,236.88 3,236.88 3,236.88 0.0M
2021-09-11 3,229.66 3,229.66 3,229.66 3,229.66 0.0M
2021-09-10 3,241.57 3,241.57 3,241.57 3,241.57 0.0M
2021-09-09 3,248.23 3,248.23 3,248.23 3,248.23 0.0M
2021-09-08 3,249.78 3,249.78 3,249.78 3,249.78 0.0M
2021-09-04 3,257.65 3,257.65 3,257.65 3,257.65 0.0M
2021-09-03 3,257.37 3,257.37 3,257.37 3,257.37 0.0M
2021-09-02 3,255.30 3,255.30 3,255.30 3,255.30 0.0M
2021-09-01 3,254.33 3,254.33 3,254.33 3,254.33 0.0M
2021-08-31 3,254.50 3,254.50 3,254.50 3,254.50 0.0M
2021-08-28 3,247.13 3,247.13 3,247.13 3,247.13 0.0M
2021-08-27 3,233.05 3,233.05 3,233.05 3,233.05 0.0M
2021-08-26 3,244.91 3,244.91 3,244.91 3,244.91 0.0M
2021-08-25 3,239.48 3,239.48 3,239.48 3,239.48 0.0M
2021-08-24 3,238.39 3,238.39 3,238.39 3,238.39 0.0M
2021-08-21 3,219.23 3,219.23 3,219.23 3,219.23 0.0M
2021-08-20 3,207.18 3,207.18 3,207.18 3,207.18 0.0M
2021-08-19 3,200.38 3,200.38 3,200.38 3,200.38 0.0M
2021-08-18 3,222.38 3,222.38 3,222.38 3,222.38 0.0M
2021-08-17 3,237.75 3,237.75 3,237.75 3,237.75 0.0M
2021-08-14 3,232.30 3,232.30 3,232.30 3,232.30 0.0M
2021-08-13 3,231.49 3,231.49 3,231.49 3,231.49 0.0M
2021-08-12 3,224.27 3,224.27 3,224.27 3,224.27 0.0M
2021-08-11 3,219.93 3,219.93 3,219.93 3,219.93 0.0M
2021-08-10 3,217.73 3,217.73 3,217.73 3,217.73 0.0M
2021-08-07 3,221.37 3,221.37 3,221.37 3,221.37 0.0M
2021-08-06 3,215.53 3,215.53 3,215.53 3,215.53 0.0M
2021-08-05 3,205.80 3,205.80 3,205.80 3,205.80 0.0M
2021-08-04 3,210.21 3,210.21 3,210.21 3,210.21 0.0M
2021-08-03 3,199.18 3,199.18 3,199.18 3,199.18 0.0M
2021-07-31 3,203.73 3,203.73 3,203.73 3,203.73 0.0M
2021-07-30 3,211.32 3,211.32 3,211.32 3,211.32 0.0M
2021-07-29 3,203.69 3,203.69 3,203.69 3,203.69 0.0M
2021-07-28 3,202.50 3,202.50 3,202.50 3,202.50 0.0M
2021-07-27 3,209.51 3,209.51 3,209.51 3,209.51 0.0M
2021-07-24 3,202.42 3,202.42 3,202.42 3,202.42 0.0M
2021-07-23 3,194.42 3,194.42 3,194.42 3,194.42 0.0M
2021-07-22 3,185.34 3,185.34 3,185.34 3,185.34 0.0M
2021-07-21 3,172.19 3,172.19 3,172.19 3,172.19 0.0M
2021-07-20 3,142.97 3,142.97 3,142.97 3,142.97 0.0M
2021-07-17 3,171.19 3,171.19 3,171.19 3,171.19 0.0M
2021-07-16 3,186.94 3,186.94 3,186.94 3,186.94 0.0M
2021-07-15 3,190.68 3,190.68 3,190.68 3,190.68 0.0M
2021-07-14 3,189.42 3,189.42 3,189.42 3,189.42 0.0M
2021-07-13 3,197.75 3,197.75 3,197.75 3,197.75 0.0M
2021-07-10 3,190.17 3,190.17 3,190.17 3,190.17 0.0M
2021-07-09 3,170.54 3,170.54 3,170.54 3,170.54 0.0M
2021-07-08 3,186.18 3,186.18 3,186.18 3,186.18 0.0M
2021-07-07 3,180.74 3,180.74 3,180.74 3,180.74 0.0M
2021-07-03 3,185.22 3,185.22 3,185.22 3,185.22 0.0M
2021-07-02 3,174.83 3,174.83 3,174.83 3,174.83 0.0M
2021-07-01 3,165.27 3,165.27 3,165.27 3,165.27 0.0M
2021-06-30 3,162.39 3,162.39 3,162.39 3,162.39 0.0M
2021-06-29 3,161.83 3,161.83 3,161.83 3,161.83 0.0M
2021-06-26 3,157.63 3,157.63 3,157.63 3,157.63 0.0M
2021-06-25 3,152.62 3,152.62 3,152.62 3,152.62 0.0M
2021-06-24 3,141.91 3,141.91 3,141.91 3,141.91 0.0M
2021-06-23 3,141.83 3,141.83 3,141.83 3,141.83 0.0M
2021-06-22 3,131.63 3,131.63 3,131.63 3,131.63 0.0M
2021-06-19 3,098.75 3,098.75 3,098.75 3,098.75 0.0M
2021-06-18 3,125.57 3,125.57 3,125.57 3,125.57 0.0M
2021-06-17 3,126.94 3,126.94 3,126.94 3,126.94 0.0M
2021-06-16 3,136.06 3,136.06 3,136.06 3,136.06 0.0M
2021-06-15 3,141.53 3,141.53 3,141.53 3,141.53 0.0M
2021-06-12 3,137.44 3,137.44 3,137.44 3,137.44 0.0M
2021-06-11 3,130.60 3,130.60 3,130.60 3,130.60 0.0M
2021-06-10 3,121.28 3,121.28 3,121.28 3,121.28 0.0M
2021-06-09 3,124.57 3,124.57 3,124.57 3,124.57 0.0M
2021-06-08 3,124.56 3,124.56 3,124.56 3,124.56 0.0M
2021-06-05 3,123.63 3,123.63 3,123.63 3,123.63 0.0M
2021-06-04 3,105.94 3,105.94 3,105.94 3,105.94 0.0M
2021-06-03 3,114.52 3,114.52 3,114.52 3,114.52 0.0M
2021-06-02 3,112.25 3,112.25 3,112.25 3,112.25 0.0M
2021-05-29 3,115.31 3,115.31 3,115.31 3,115.31 0.0M
2021-05-28 3,115.06 3,115.06 3,115.06 3,115.06 0.0M
2021-05-27 3,114.87 3,114.87 3,114.87 3,114.87 0.0M
2021-05-26 3,115.22 3,115.22 3,115.22 3,115.22 0.0M
2021-05-25 3,114.77 3,114.77 3,114.77 3,114.77 0.0M
2021-05-22 3,114.79 3,114.79 3,114.79 3,114.79 0.0M
2021-05-21 3,115.02 3,115.02 3,115.02 3,115.02 0.0M
2021-05-20 3,113.85 3,113.85 3,113.85 3,113.85 0.0M
2021-05-19 3,114.62 3,114.62 3,114.62 3,114.62 0.0M
2021-05-18 3,114.42 3,114.42 3,114.42 3,114.42 0.0M
2021-05-15 3,112.30 3,112.30 3,112.30 3,112.30 0.0M
2021-05-14 3,112.77 3,112.77 3,112.77 3,112.77 0.0M
2021-05-13 3,108.90 3,108.90 3,108.90 3,108.90 0.0M
2021-05-12 3,112.66 3,112.66 3,112.66 3,112.66 0.0M
2021-05-11 3,113.68 3,113.68 3,113.68 3,113.68 0.0M
2021-05-08 3,113.45 3,113.45 3,113.45 3,113.45 0.0M
2021-05-07 3,112.92 3,112.92 3,112.92 3,112.92 0.0M
2021-05-06 3,112.73 3,112.73 3,112.73 3,112.73 0.0M
2021-05-05 3,112.56 3,112.56 3,112.56 3,112.56 0.0M
2021-05-04 3,111.07 3,111.07 3,111.07 3,111.07 0.0M
2021-05-01 3,110.80 3,110.80 3,110.80 3,110.80 0.0M
2021-04-30 3,112.54 3,112.54 3,112.54 3,112.54 0.0M
2021-04-29 3,112.71 3,112.71 3,112.71 3,112.71 0.0M
2021-04-28 3,112.56 3,112.56 3,112.56 3,112.56 0.0M
2021-04-27 3,112.08 3,112.08 3,112.08 3,112.08 0.0M
2021-04-24 3,111.78 3,111.78 3,111.78 3,111.78 0.0M