CBOE S

SPROME05
🏛️ 미국 →
4,521.60
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 3,013.50 3,013.50 3,013.50 3,013.50 0.0M
2022-12-30 3,016.63 3,016.63 3,016.63 3,016.63 0.0M
2022-12-29 2,982.75 2,982.75 2,982.75 2,982.75 0.0M
2022-12-28 3,007.13 3,007.13 3,007.13 3,007.13 0.0M
2022-12-24 3,011.68 3,011.68 3,011.68 3,011.68 0.0M
2022-12-23 2,999.25 2,999.25 2,999.25 2,999.25 0.0M
2022-12-22 3,032.98 3,032.98 3,032.98 3,032.98 0.0M
2022-12-21 2,998.46 2,998.46 2,998.46 2,998.46 0.0M
2022-12-20 3,000.10 3,000.10 3,000.10 3,000.10 0.0M
2022-12-17 3,013.04 3,013.04 3,013.04 3,013.04 0.0M
2022-12-16 3,040.78 3,040.78 3,040.78 3,040.78 0.0M
2022-12-15 3,093.79 3,093.79 3,093.79 3,093.79 0.0M
2022-12-14 3,110.54 3,110.54 3,110.54 3,110.54 0.0M
2022-12-13 3,086.89 3,086.89 3,086.89 3,086.89 0.0M
2022-12-10 3,054.22 3,054.22 3,054.22 3,054.22 0.0M
2022-12-09 3,067.44 3,067.44 3,067.44 3,067.44 0.0M
2022-12-08 3,059.33 3,059.33 3,059.33 3,059.33 0.0M
2022-12-07 3,061.50 3,061.50 3,061.50 3,061.50 0.0M
2022-12-06 3,087.46 3,087.46 3,087.46 3,087.46 0.0M
2022-12-03 3,136.92 3,136.92 3,136.92 3,136.92 0.0M
2022-12-02 3,128.03 3,128.03 3,128.03 3,128.03 0.0M
2022-12-01 3,138.78 3,138.78 3,138.78 3,138.78 0.0M
2022-11-30 3,064.43 3,064.43 3,064.43 3,064.43 0.0M
2022-11-29 3,070.63 3,070.63 3,070.63 3,070.63 0.0M
2022-11-26 3,105.12 3,105.12 3,105.12 3,105.12 0.0M
2022-11-24 3,119.10 3,119.10 3,119.10 3,119.10 0.0M
2022-11-23 3,093.86 3,093.86 3,093.86 3,093.86 0.0M
2022-11-22 3,061.50 3,061.50 3,061.50 3,061.50 0.0M
2022-11-19 3,070.84 3,070.84 3,070.84 3,070.84 0.0M
2022-11-18 3,060.75 3,060.75 3,060.75 3,060.75 0.0M
2022-11-17 3,064.45 3,064.45 3,064.45 3,064.45 0.0M
2022-11-16 3,080.79 3,080.79 3,080.79 3,080.79 0.0M
2022-11-15 3,068.82 3,068.82 3,068.82 3,068.82 0.0M
2022-11-12 3,083.69 3,083.69 3,083.69 3,083.69 0.0M
2022-11-11 3,066.92 3,066.92 3,066.92 3,066.92 0.0M
2022-11-10 2,948.70 2,948.70 2,948.70 2,948.70 0.0M
2022-11-09 2,987.23 2,987.23 2,987.23 2,987.23 0.0M
2022-11-08 2,985.36 2,985.36 2,985.36 2,985.36 0.0M
2022-11-05 2,957.56 2,957.56 2,957.56 2,957.56 0.0M
2022-11-04 2,933.96 2,933.96 2,933.96 2,933.96 0.0M
2022-11-03 2,952.07 2,952.07 2,952.07 2,952.07 0.0M
2022-11-02 3,003.72 3,003.72 3,003.72 3,003.72 0.0M
2022-11-01 3,012.41 3,012.41 3,012.41 3,012.41 0.0M
2022-10-29 3,028.81 3,028.81 3,028.81 3,028.81 0.0M
2022-10-28 2,961.21 2,961.21 2,961.21 2,961.21 0.0M
2022-10-27 2,992.18 2,992.18 2,992.18 2,992.18 0.0M
2022-10-26 2,994.19 2,994.19 2,994.19 2,994.19 0.0M
2022-10-25 2,971.11 2,971.11 2,971.11 2,971.11 0.0M
2022-10-22 2,945.53 2,945.53 2,945.53 2,945.53 0.0M
2022-10-21 2,899.80 2,899.80 2,899.80 2,899.80 0.0M
2022-10-20 2,912.44 2,912.44 2,912.44 2,912.44 0.0M
2022-10-19 2,935.49 2,935.49 2,935.49 2,935.49 0.0M
2022-10-18 2,905.16 2,905.16 2,905.16 2,905.16 0.0M
2022-10-15 2,851.13 2,851.13 2,851.13 2,851.13 0.0M
2022-10-14 2,893.90 2,893.90 2,893.90 2,893.90 0.0M
2022-10-13 2,848.83 2,848.83 2,848.83 2,848.83 0.0M
2022-10-12 2,852.40 2,852.40 2,852.40 2,852.40 0.0M
2022-10-11 2,864.40 2,864.40 2,864.40 2,864.40 0.0M
2022-10-08 2,876.07 2,876.07 2,876.07 2,876.07 0.0M
2022-10-07 2,935.71 2,935.71 2,935.71 2,935.71 0.0M
2022-10-06 2,957.92 2,957.92 2,957.92 2,957.92 0.0M
2022-10-05 2,958.40 2,958.40 2,958.40 2,958.40 0.0M
2022-10-04 2,900.59 2,900.59 2,900.59 2,900.59 0.0M
2022-10-01 2,854.51 2,854.51 2,854.51 2,854.51 0.0M
2022-09-30 2,875.66 2,875.66 2,875.66 2,875.66 0.0M
2022-09-29 2,919.35 2,919.35 2,919.35 2,919.35 0.0M
2022-09-28 2,878.63 2,878.63 2,878.63 2,878.63 0.0M
2022-09-27 2,881.49 2,881.49 2,881.49 2,881.49 0.0M
2022-09-24 2,903.80 2,903.80 2,903.80 2,903.80 0.0M
2022-09-23 2,938.59 2,938.59 2,938.59 2,938.59 0.0M
2022-09-22 2,957.43 2,957.43 2,957.43 2,957.43 0.0M
2022-09-21 2,995.81 2,995.81 2,995.81 2,995.81 0.0M
2022-09-20 3,021.77 3,021.77 3,021.77 3,021.77 0.0M
2022-09-17 3,004.81 3,004.81 3,004.81 3,004.81 0.0M
2022-09-16 3,019.36 3,019.36 3,019.36 3,019.36 0.0M
2022-09-15 3,043.05 3,043.05 3,043.05 3,043.05 0.0M
2022-09-14 3,036.95 3,036.95 3,036.95 3,036.95 0.0M
2022-09-13 3,133.00 3,133.00 3,133.00 3,133.00 0.0M
2022-09-10 3,110.82 3,110.82 3,110.82 3,110.82 0.0M
2022-09-09 3,072.55 3,072.55 3,072.55 3,072.55 0.0M
2022-09-08 3,060.94 3,060.94 3,060.94 3,060.94 0.0M
2022-09-07 3,020.14 3,020.14 3,020.14 3,020.14 0.0M
2022-09-03 3,034.13 3,034.13 3,034.13 3,034.13 0.0M
2022-09-02 3,047.18 3,047.18 3,047.18 3,047.18 0.0M
2022-09-01 3,048.05 3,048.05 3,048.05 3,048.05 0.0M
2022-08-31 3,064.19 3,064.19 3,064.19 3,064.19 0.0M
2022-08-30 3,084.83 3,084.83 3,084.83 3,084.83 0.0M
2022-08-27 3,098.57 3,098.57 3,098.57 3,098.57 0.0M
2022-08-26 3,171.78 3,171.78 3,171.78 3,171.78 0.0M
2022-08-25 3,145.15 3,145.15 3,145.15 3,145.15 0.0M
2022-08-24 3,134.18 3,134.18 3,134.18 3,134.18 0.0M
2022-08-23 3,140.85 3,140.85 3,140.85 3,140.85 0.0M
2022-08-20 3,189.43 3,189.43 3,189.43 3,189.43 0.0M
2022-08-19 3,212.74 3,212.74 3,212.74 3,212.74 0.0M
2022-08-18 3,200.85 3,200.85 3,200.85 3,200.85 0.0M
2022-08-17 3,224.11 3,224.11 3,224.11 3,224.11 0.0M
2022-08-16 3,218.36 3,218.36 3,218.36 3,218.36 0.0M
2022-08-13 3,203.93 3,203.93 3,203.93 3,203.93 0.0M
2022-08-12 3,172.84 3,172.84 3,172.84 3,172.84 0.0M
2022-08-11 3,175.08 3,175.08 3,175.08 3,175.08 0.0M
2022-08-10 3,127.23 3,127.23 3,127.23 3,127.23 0.0M
2022-08-09 3,128.49 3,128.49 3,128.49 3,128.49 0.0M
2022-08-06 3,134.80 3,134.80 3,134.80 3,134.80 0.0M
2022-08-05 3,136.48 3,136.48 3,136.48 3,136.48 0.0M
2022-08-04 3,141.99 3,141.99 3,141.99 3,141.99 0.0M
2022-08-03 3,109.52 3,109.52 3,109.52 3,109.52 0.0M
2022-08-02 3,117.96 3,117.96 3,117.96 3,117.96 0.0M
2022-07-30 3,129.19 3,129.19 3,129.19 3,129.19 0.0M
2022-07-29 3,105.05 3,105.05 3,105.05 3,105.05 0.0M
2022-07-28 3,064.01 3,064.01 3,064.01 3,064.01 0.0M
2022-07-27 3,021.51 3,021.51 3,021.51 3,021.51 0.0M
2022-07-26 3,041.52 3,041.52 3,041.52 3,041.52 0.0M
2022-07-23 3,036.34 3,036.34 3,036.34 3,036.34 0.0M
2022-07-22 3,048.69 3,048.69 3,048.69 3,048.69 0.0M
2022-07-21 3,030.43 3,030.43 3,030.43 3,030.43 0.0M
2022-07-20 3,022.56 3,022.56 3,022.56 3,022.56 0.0M
2022-07-19 2,964.41 2,964.41 2,964.41 2,964.41 0.0M
2022-07-16 2,979.88 2,979.88 2,979.88 2,979.88 0.0M
2022-07-15 2,941.02 2,941.02 2,941.02 2,941.02 0.0M
2022-07-14 2,940.02 2,940.02 2,940.02 2,940.02 0.0M
2022-07-13 2,955.10 2,955.10 2,955.10 2,955.10 0.0M
2022-07-12 2,977.58 2,977.58 2,977.58 2,977.58 0.0M
2022-07-09 3,001.35 3,001.35 3,001.35 3,001.35 0.0M
2022-07-08 2,999.02 2,999.02 2,999.02 2,999.02 0.0M
2022-07-07 2,972.22 2,972.22 2,972.22 2,972.22 0.0M
2022-07-06 2,962.20 2,962.20 2,962.20 2,962.20 0.0M
2022-07-02 2,958.54 2,958.54 2,958.54 2,958.54 0.0M
2022-07-01 2,929.45 2,929.45 2,929.45 2,929.45 0.0M
2022-06-30 2,949.92 2,949.92 2,949.92 2,949.92 0.0M
2022-06-29 2,954.62 2,954.62 2,954.62 2,954.62 0.0M
2022-06-28 2,999.81 2,999.81 2,999.81 2,999.81 0.0M
2022-06-25 2,999.99 2,999.99 2,999.99 2,999.99 0.0M
2022-06-24 2,934.23 2,934.23 2,934.23 2,934.23 0.0M
2022-06-23 2,921.34 2,921.34 2,921.34 2,921.34 0.0M
2022-06-22 2,919.83 2,919.83 2,919.83 2,919.83 0.0M
2022-06-18 2,876.66 2,876.66 2,876.66 2,876.66 0.0M
2022-06-17 2,867.52 2,867.52 2,867.52 2,867.52 0.0M
2022-06-16 2,933.59 2,933.59 2,933.59 2,933.59 0.0M
2022-06-15 2,898.83 2,898.83 2,898.83 2,898.83 0.0M
2022-06-14 2,910.68 2,910.68 2,910.68 2,910.68 0.0M
2022-06-11 3,000.71 3,000.71 3,000.71 3,000.71 0.0M
2022-06-10 3,062.28 3,062.28 3,062.28 3,062.28 0.0M
2022-06-09 3,114.36 3,114.36 3,114.36 3,114.36 0.0M
2022-06-08 3,132.94 3,132.94 3,132.94 3,132.94 0.0M
2022-06-07 3,112.79 3,112.79 3,112.79 3,112.79 0.0M
2022-06-04 3,108.01 3,108.01 3,108.01 3,108.01 0.0M
2022-06-03 3,135.32 3,135.32 3,135.32 3,135.32 0.0M
2022-06-02 3,100.30 3,100.30 3,100.30 3,100.30 0.0M
2022-06-01 3,115.31 3,115.31 3,115.31 3,115.31 0.0M
2022-05-28 3,122.44 3,122.44 3,122.44 3,122.44 0.0M
2022-05-27 3,115.16 3,115.16 3,115.16 3,115.16 0.0M
2022-05-26 3,112.30 3,112.30 3,112.30 3,112.30 0.0M
2022-05-25 3,128.08 3,128.08 3,128.08 3,128.08 0.0M
2022-05-24 3,114.60 3,114.60 3,114.60 3,114.60 0.0M
2022-05-21 3,093.26 3,093.26 3,093.26 3,093.26 0.0M
2022-05-20 3,090.56 3,090.56 3,090.56 3,090.56 0.0M
2022-05-19 3,092.14 3,092.14 3,092.14 3,092.14 0.0M
2022-05-18 3,123.24 3,123.24 3,123.24 3,123.24 0.0M
2022-05-17 3,105.16 3,105.16 3,105.16 3,105.16 0.0M
2022-05-14 3,107.59 3,107.59 3,107.59 3,107.59 0.0M
2022-05-13 3,083.51 3,083.51 3,083.51 3,083.51 0.0M
2022-05-12 3,088.29 3,088.29 3,088.29 3,088.29 0.0M
2022-05-11 3,101.97 3,101.97 3,101.97 3,101.97 0.0M
2022-05-10 3,101.54 3,101.54 3,101.54 3,101.54 0.0M
2022-05-07 3,139.26 3,139.26 3,139.26 3,139.26 0.0M
2022-05-06 3,158.66 3,158.66 3,158.66 3,158.66 0.0M
2022-05-05 3,217.98 3,217.98 3,217.98 3,217.98 0.0M
2022-05-04 3,165.76 3,165.76 3,165.76 3,165.76 0.0M
2022-05-03 3,155.41 3,155.41 3,155.41 3,155.41 0.0M
2022-04-30 3,152.57 3,152.57 3,152.57 3,152.57 0.0M
2022-04-29 3,208.36 3,208.36 3,208.36 3,208.36 0.0M
2022-04-28 3,177.12 3,177.12 3,177.12 3,177.12 0.0M
2022-04-27 3,162.41 3,162.41 3,162.41 3,162.41 0.0M
2022-04-26 3,227.09 3,227.09 3,227.09 3,227.09 0.0M
2022-04-23 3,209.83 3,209.83 3,209.83 3,209.83 0.0M
2022-04-22 3,277.63 3,277.63 3,277.63 3,277.63 0.0M
2022-04-21 3,318.27 3,318.27 3,318.27 3,318.27 0.0M
2022-04-20 3,302.92 3,302.92 3,302.92 3,302.92 0.0M
2022-04-19 3,285.48 3,285.48 3,285.48 3,285.48 0.0M
2022-04-15 3,277.21 3,277.21 3,277.21 3,277.21 0.0M
2022-04-14 3,304.68 3,304.68 3,304.68 3,304.68 0.0M
2022-04-13 3,283.16 3,283.16 3,283.16 3,283.16 0.0M
2022-04-12 3,289.58 3,289.58 3,289.58 3,289.58 0.0M
2022-04-09 3,327.00 3,327.00 3,327.00 3,327.00 0.0M
2022-04-08 3,332.33 3,332.33 3,332.33 3,332.33 0.0M
2022-04-07 3,321.28 3,321.28 3,321.28 3,321.28 0.0M
2022-04-06 3,340.80 3,340.80 3,340.80 3,340.80 0.0M
2022-04-05 3,364.41 3,364.41 3,364.41 3,364.41 0.0M
2022-04-02 3,346.16 3,346.16 3,346.16 3,346.16 0.0M
2022-04-01 3,345.82 3,345.82 3,345.82 3,345.82 0.0M
2022-03-31 3,368.73 3,368.73 3,368.73 3,368.73 0.0M
2022-03-30 3,374.53 3,374.53 3,374.53 3,374.53 0.0M
2022-03-29 3,357.82 3,357.82 3,357.82 3,357.82 0.0M
2022-03-26 3,341.26 3,341.26 3,341.26 3,341.26 0.0M
2022-03-25 3,332.22 3,332.22 3,332.22 3,332.22 0.0M
2022-03-24 3,304.00 3,304.00 3,304.00 3,304.00 0.0M
2022-03-23 3,327.33 3,327.33 3,327.33 3,327.33 0.0M
2022-03-22 3,306.59 3,306.59 3,306.59 3,306.59 0.0M
2022-03-19 3,307.18 3,307.18 3,307.18 3,307.18 0.0M
2022-03-18 3,276.10 3,276.10 3,276.10 3,276.10 0.0M
2022-03-17 3,254.07 3,254.07 3,254.07 3,254.07 0.0M
2022-03-16 3,205.20 3,205.20 3,205.20 3,205.20 0.0M
2022-03-15 3,168.61 3,168.61 3,168.61 3,168.61 0.0M
2022-03-12 3,180.79 3,180.79 3,180.79 3,180.79 0.0M
2022-03-11 3,205.84 3,205.84 3,205.84 3,205.84 0.0M
2022-03-10 3,209.65 3,209.65 3,209.65 3,209.65 0.0M
2022-03-09 3,157.02 3,157.02 3,157.02 3,157.02 0.0M
2022-03-08 3,164.02 3,164.02 3,164.02 3,164.02 0.0M
2022-03-05 3,230.84 3,230.84 3,230.84 3,230.84 0.0M
2022-03-04 3,249.56 3,249.56 3,249.56 3,249.56 0.0M
2022-03-03 3,254.78 3,254.78 3,254.78 3,254.78 0.0M
2022-03-02 3,223.99 3,223.99 3,223.99 3,223.99 0.0M
2022-03-01 3,252.73 3,252.73 3,252.73 3,252.73 0.0M
2022-02-26 3,259.32 3,259.32 3,259.32 3,259.32 0.0M
2022-02-25 3,208.48 3,208.48 3,208.48 3,208.48 0.0M
2022-02-24 3,185.21 3,185.21 3,185.21 3,185.21 0.0M
2022-02-23 3,230.12 3,230.12 3,230.12 3,230.12 0.0M
2022-02-19 3,241.28 3,241.28 3,241.28 3,241.28 0.0M
2022-02-18 3,252.97 3,252.97 3,252.97 3,252.97 0.0M
2022-02-17 3,293.44 3,293.44 3,293.44 3,293.44 0.0M
2022-02-16 3,285.27 3,285.27 3,285.27 3,285.27 0.0M
2022-02-15 3,259.35 3,259.35 3,259.35 3,259.35 0.0M
2022-02-12 3,266.61 3,266.61 3,266.61 3,266.61 0.0M
2022-02-11 3,299.16 3,299.16 3,299.16 3,299.16 0.0M
2022-02-10 3,327.63 3,327.63 3,327.63 3,327.63 0.0M
2022-02-09 3,311.01 3,311.01 3,311.01 3,311.01 0.0M
2022-02-08 3,294.56 3,294.56 3,294.56 3,294.56 0.0M
2022-02-05 3,291.97 3,291.97 3,291.97 3,291.97 0.0M
2022-02-04 3,293.58 3,293.58 3,293.58 3,293.58 0.0M
2022-02-03 3,313.78 3,313.78 3,313.78 3,313.78 0.0M
2022-02-02 3,312.90 3,312.90 3,312.90 3,312.90 0.0M
2022-02-01 3,294.76 3,294.76 3,294.76 3,294.76 0.0M
2022-01-29 3,265.23 3,265.23 3,265.23 3,265.23 0.0M
2022-01-28 3,224.95 3,224.95 3,224.95 3,224.95 0.0M
2022-01-27 3,221.67 3,221.67 3,221.67 3,221.67 0.0M
2022-01-26 3,224.46 3,224.46 3,224.46 3,224.46 0.0M
2022-01-25 3,250.81 3,250.81 3,250.81 3,250.81 0.0M
2022-01-22 3,244.23 3,244.23 3,244.23 3,244.23 0.0M
2022-01-21 3,279.53 3,279.53 3,279.53 3,279.53 0.0M
2022-01-20 3,299.29 3,299.29 3,299.29 3,299.29 0.0M
2022-01-19 3,311.72 3,311.72 3,311.72 3,311.72 0.0M
2022-01-15 3,338.39 3,338.39 3,338.39 3,338.39 0.0M
2022-01-14 3,338.31 3,338.31 3,338.31 3,338.31 0.0M
2022-01-13 3,355.37 3,355.37 3,355.37 3,355.37 0.0M
2022-01-12 3,349.95 3,349.95 3,349.95 3,349.95 0.0M
2022-01-11 3,338.56 3,338.56 3,338.56 3,338.56 0.0M
2022-01-08 3,340.92 3,340.92 3,340.92 3,340.92 0.0M
2022-01-07 3,340.63 3,340.63 3,340.63 3,340.63 0.0M
2022-01-06 3,340.41 3,340.41 3,340.41 3,340.41 0.0M
2022-01-05 3,363.12 3,363.12 3,363.12 3,363.12 0.0M
2022-01-04 3,363.83 3,363.83 3,363.83 3,363.83 0.0M
2022-01-01 3,356.36 3,356.36 3,356.36 3,356.36 0.0M