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
2023-12-30 3,517.92 3,517.92 3,517.92 3,517.92 0.0M
2023-12-29 3,522.67 3,522.67 3,522.67 3,522.67 0.0M
2023-12-28 3,520.11 3,520.11 3,520.11 3,520.11 0.0M
2023-12-27 3,515.40 3,515.40 3,515.40 3,515.40 0.0M
2023-12-23 3,503.11 3,503.11 3,503.11 3,503.11 0.0M
2023-12-22 3,499.53 3,499.53 3,499.53 3,499.53 0.0M
2023-12-21 3,477.57 3,477.57 3,477.57 3,477.57 0.0M
2023-12-20 3,507.04 3,507.04 3,507.04 3,507.04 0.0M
2023-12-19 3,498.87 3,498.87 3,498.87 3,498.87 0.0M
2023-12-16 3,492.41 3,492.41 3,492.41 3,492.41 0.0M
2023-12-15 3,488.90 3,488.90 3,488.90 3,488.90 0.0M
2023-12-14 3,482.92 3,482.92 3,482.92 3,482.92 0.0M
2023-12-13 3,455.01 3,455.01 3,455.01 3,455.01 0.0M
2023-12-12 3,442.84 3,442.84 3,442.84 3,442.84 0.0M
2023-12-09 3,431.58 3,431.58 3,431.58 3,431.58 0.0M
2023-12-08 3,422.99 3,422.99 3,422.99 3,422.99 0.0M
2023-12-07 3,406.44 3,406.44 3,406.44 3,406.44 0.0M
2023-12-06 3,416.34 3,416.34 3,416.34 3,416.34 0.0M
2023-12-05 3,411.32 3,411.32 3,411.32 3,411.32 0.0M
2023-12-02 3,425.96 3,425.96 3,425.96 3,425.96 0.0M
2023-12-01 3,408.99 3,408.99 3,408.99 3,408.99 0.0M
2023-11-30 3,403.08 3,403.08 3,403.08 3,403.08 0.0M
2023-11-29 3,404.69 3,404.69 3,404.69 3,404.69 0.0M
2023-11-28 3,404.01 3,404.01 3,404.01 3,404.01 0.0M
2023-11-25 3,403.73 3,403.73 3,403.73 3,403.73 0.0M
2023-11-23 3,405.46 3,405.46 3,405.46 3,405.46 0.0M
2023-11-22 3,391.03 3,391.03 3,391.03 3,391.03 0.0M
2023-11-21 3,402.84 3,402.84 3,402.84 3,402.84 0.0M
2023-11-18 3,379.54 3,379.54 3,379.54 3,379.54 0.0M
2023-11-17 3,373.27 3,373.27 3,373.27 3,373.27 0.0M
2023-11-16 3,370.49 3,370.49 3,370.49 3,370.49 0.0M
2023-11-15 3,366.83 3,366.83 3,366.83 3,366.83 0.0M
2023-11-14 3,321.59 3,321.59 3,321.59 3,321.59 0.0M
2023-11-11 3,323.11 3,323.11 3,323.11 3,323.11 0.0M
2023-11-10 3,282.06 3,282.06 3,282.06 3,282.06 0.0M
2023-11-09 3,301.52 3,301.52 3,301.52 3,301.52 0.0M
2023-11-08 3,301.85 3,301.85 3,301.85 3,301.85 0.0M
2023-11-07 3,293.75 3,293.75 3,293.75 3,293.75 0.0M
2023-11-04 3,291.57 3,291.57 3,291.57 3,291.57 0.0M
2023-11-03 3,266.23 3,266.23 3,266.23 3,266.23 0.0M
2023-11-02 3,220.18 3,220.18 3,220.18 3,220.18 0.0M
2023-11-01 3,193.07 3,193.07 3,193.07 3,193.07 0.0M
2023-10-31 3,181.81 3,181.81 3,181.81 3,181.81 0.0M
2023-10-28 3,153.95 3,153.95 3,153.95 3,153.95 0.0M
2023-10-27 3,169.31 3,169.31 3,169.31 3,169.31 0.0M
2023-10-26 3,200.23 3,200.23 3,200.23 3,200.23 0.0M
2023-10-25 3,226.31 3,226.31 3,226.31 3,226.31 0.0M
2023-10-24 3,211.99 3,211.99 3,211.99 3,211.99 0.0M
2023-10-21 3,208.43 3,208.43 3,208.43 3,208.43 0.0M
2023-10-20 3,233.92 3,233.92 3,233.92 3,233.92 0.0M
2023-10-19 3,263.40 3,263.40 3,263.40 3,263.40 0.0M
2023-10-18 3,287.37 3,287.37 3,287.37 3,287.37 0.0M
2023-10-17 3,292.31 3,292.31 3,292.31 3,292.31 0.0M
2023-10-14 3,262.40 3,262.40 3,262.40 3,262.40 0.0M
2023-10-13 3,278.33 3,278.33 3,278.33 3,278.33 0.0M
2023-10-12 3,295.99 3,295.99 3,295.99 3,295.99 0.0M
2023-10-11 3,280.64 3,280.64 3,280.64 3,280.64 0.0M
2023-10-10 3,269.82 3,269.82 3,269.82 3,269.82 0.0M
2023-10-07 3,255.57 3,255.57 3,255.57 3,255.57 0.0M
2023-10-06 3,223.34 3,223.34 3,223.34 3,223.34 0.0M
2023-10-05 3,226.77 3,226.77 3,226.77 3,226.77 0.0M
2023-10-04 3,210.33 3,210.33 3,210.33 3,210.33 0.0M
2023-10-03 3,242.33 3,242.33 3,242.33 3,242.33 0.0M
2023-09-30 3,242.47 3,242.47 3,242.47 3,242.47 0.0M
2023-09-29 3,245.76 3,245.76 3,245.76 3,245.76 0.0M
2023-09-28 3,237.73 3,237.73 3,237.73 3,237.73 0.0M
2023-09-27 3,235.71 3,235.71 3,235.71 3,235.71 0.0M
2023-09-26 3,269.12 3,269.12 3,269.12 3,269.12 0.0M
2023-09-23 3,259.98 3,259.98 3,259.98 3,259.98 0.0M
2023-09-22 3,255.98 3,255.98 3,255.98 3,255.98 0.0M
2023-09-21 3,294.85 3,294.85 3,294.85 3,294.85 0.0M
2023-09-20 3,317.66 3,317.66 3,317.66 3,317.66 0.0M
2023-09-19 3,325.92 3,325.92 3,325.92 3,325.92 0.0M
2023-09-16 3,322.37 3,322.37 3,322.37 3,322.37 0.0M
2023-09-15 3,347.66 3,347.66 3,347.66 3,347.66 0.0M
2023-09-14 3,330.26 3,330.26 3,330.26 3,330.26 0.0M
2023-09-13 3,326.54 3,326.54 3,326.54 3,326.54 0.0M
2023-09-12 3,336.65 3,336.65 3,336.65 3,336.65 0.0M
2023-09-09 3,322.58 3,322.58 3,322.58 3,322.58 0.0M
2023-09-08 3,318.00 3,318.00 3,318.00 3,318.00 0.0M
2023-09-07 3,323.50 3,323.50 3,323.50 3,323.50 0.0M
2023-09-06 3,337.81 3,337.81 3,337.81 3,337.81 0.0M
2023-09-02 3,345.36 3,345.36 3,345.36 3,345.36 0.0M
2023-09-01 3,341.44 3,341.44 3,341.44 3,341.44 0.0M
2023-08-31 3,342.61 3,342.61 3,342.61 3,342.61 0.0M
2023-08-30 3,334.34 3,334.34 3,334.34 3,334.34 0.0M
2023-08-29 3,301.88 3,301.88 3,301.88 3,301.88 0.0M
2023-08-26 3,288.51 3,288.51 3,288.51 3,288.51 0.0M
2023-08-25 3,273.46 3,273.46 3,273.46 3,273.46 0.0M
2023-08-24 3,301.36 3,301.36 3,301.36 3,301.36 0.0M
2023-08-23 3,276.79 3,276.79 3,276.79 3,276.79 0.0M
2023-08-22 3,280.45 3,280.45 3,280.45 3,280.45 0.0M
2023-08-19 3,315.20 3,315.20 3,315.20 3,315.20 0.0M
2023-08-18 3,265.15 3,265.15 3,265.15 3,265.15 0.0M
2023-08-17 3,282.46 3,282.46 3,282.46 3,282.46 0.0M
2023-08-16 3,299.07 3,299.07 3,299.07 3,299.07 0.0M
2023-08-15 3,322.06 3,322.06 3,322.06 3,322.06 0.0M
2023-08-12 3,313.39 3,313.39 3,313.39 3,313.39 0.0M
2023-08-11 3,310.95 3,310.95 3,310.95 3,310.95 0.0M
2023-08-10 3,311.99 3,311.99 3,311.99 3,311.99 0.0M
2023-08-09 3,324.07 3,324.07 3,324.07 3,324.07 0.0M
2023-08-08 3,333.85 3,333.85 3,333.85 3,333.85 0.0M
2023-08-05 3,313.68 3,313.68 3,313.68 3,313.68 0.0M
2023-08-04 3,327.17 3,327.17 3,327.17 3,327.17 0.0M
2023-08-03 3,325.36 3,325.36 3,325.36 3,325.36 0.0M
2023-08-02 3,353.90 3,353.90 3,353.90 3,353.90 0.0M
2023-08-01 3,361.60 3,361.60 3,361.60 3,361.60 0.0M
2023-07-29 3,357.51 3,357.51 3,357.51 3,357.51 0.0M
2023-07-28 3,339.48 3,339.48 3,339.48 3,339.48 0.0M
2023-07-27 3,354.94 3,354.94 3,354.94 3,354.94 0.0M
2023-07-26 3,353.95 3,353.95 3,353.95 3,353.95 0.0M
2023-07-25 3,346.77 3,346.77 3,346.77 3,346.77 0.0M
2023-07-22 3,338.71 3,338.71 3,338.71 3,338.71 0.0M
2023-07-21 3,336.34 3,336.34 3,336.34 3,336.34 0.0M
2023-07-20 3,347.03 3,347.03 3,347.03 3,347.03 0.0M
2023-07-19 3,344.52 3,344.52 3,344.52 3,344.52 0.0M
2023-07-18 3,329.96 3,329.96 3,329.96 3,329.96 0.0M
2023-07-15 3,325.35 3,325.35 3,325.35 3,325.35 0.0M
2023-07-14 3,326.75 3,326.75 3,326.75 3,326.75 0.0M
2023-07-13 3,311.88 3,311.88 3,311.88 3,311.88 0.0M
2023-07-12 3,291.59 3,291.59 3,291.59 3,291.59 0.0M
2023-07-11 3,279.41 3,279.41 3,279.41 3,279.41 0.0M
2023-07-08 3,277.10 3,277.10 3,277.10 3,277.10 0.0M
2023-07-07 3,276.59 3,276.59 3,276.59 3,276.59 0.0M
2023-07-06 3,293.20 3,293.20 3,293.20 3,293.20 0.0M
2023-07-04 3,298.13 3,298.13 3,298.13 3,298.13 0.0M
2023-07-01 3,292.00 3,292.00 3,292.00 3,292.00 0.0M
2023-06-30 3,271.28 3,271.28 3,271.28 3,271.28 0.0M
2023-06-29 3,264.14 3,264.14 3,264.14 3,264.14 0.0M
2023-06-28 3,258.06 3,258.06 3,258.06 3,258.06 0.0M
2023-06-27 3,237.06 3,237.06 3,237.06 3,237.06 0.0M
2023-06-24 3,242.28 3,242.28 3,242.28 3,242.28 0.0M
2023-06-23 3,255.58 3,255.58 3,255.58 3,255.58 0.0M
2023-06-22 3,250.07 3,250.07 3,250.07 3,250.07 0.0M
2023-06-21 3,256.11 3,256.11 3,256.11 3,256.11 0.0M
2023-06-17 3,268.17 3,268.17 3,268.17 3,268.17 0.0M
2023-06-16 3,270.41 3,270.41 3,270.41 3,270.41 0.0M
2023-06-15 3,250.97 3,250.97 3,250.97 3,250.97 0.0M
2023-06-14 3,248.09 3,248.09 3,248.09 3,248.09 0.0M
2023-06-13 3,235.94 3,235.94 3,235.94 3,235.94 0.0M
2023-06-10 3,218.08 3,218.08 3,218.08 3,218.08 0.0M
2023-06-09 3,212.02 3,212.02 3,212.02 3,212.02 0.0M
2023-06-08 3,199.75 3,199.75 3,199.75 3,199.75 0.0M
2023-06-07 3,209.26 3,209.26 3,209.26 3,209.26 0.0M
2023-06-06 3,201.43 3,201.43 3,201.43 3,201.43 0.0M
2023-06-03 3,203.95 3,203.95 3,203.95 3,203.95 0.0M
2023-06-02 3,176.26 3,176.26 3,176.26 3,176.26 0.0M
2023-06-01 3,151.25 3,151.25 3,151.25 3,151.25 0.0M
2023-05-31 3,172.18 3,172.18 3,172.18 3,172.18 0.0M
2023-05-27 3,177.42 3,177.42 3,177.42 3,177.42 0.0M
2023-05-26 3,143.06 3,143.06 3,143.06 3,143.06 0.0M
2023-05-25 3,133.25 3,133.25 3,133.25 3,133.25 0.0M
2023-05-24 3,144.75 3,144.75 3,144.75 3,144.75 0.0M
2023-05-23 3,170.20 3,170.20 3,170.20 3,170.20 0.0M
2023-05-20 3,168.61 3,168.61 3,168.61 3,168.61 0.0M
2023-05-19 3,172.82 3,172.82 3,172.82 3,172.82 0.0M
2023-05-18 3,147.94 3,147.94 3,147.94 3,147.94 0.0M
2023-05-17 3,130.24 3,130.24 3,130.24 3,130.24 0.0M
2023-05-16 3,140.45 3,140.45 3,140.45 3,140.45 0.0M
2023-05-13 3,136.38 3,136.38 3,136.38 3,136.38 0.0M
2023-05-12 3,140.40 3,140.40 3,140.40 3,140.40 0.0M
2023-05-11 3,146.69 3,146.69 3,146.69 3,146.69 0.0M
2023-05-10 3,140.83 3,140.83 3,140.83 3,140.83 0.0M
2023-05-09 3,148.44 3,148.44 3,148.44 3,148.44 0.0M
2023-05-06 3,150.26 3,150.26 3,150.26 3,150.26 0.0M
2023-05-05 3,123.28 3,123.28 3,123.28 3,123.28 0.0M
2023-05-04 3,135.24 3,135.24 3,135.24 3,135.24 0.0M
2023-05-03 3,148.11 3,148.11 3,148.11 3,148.11 0.0M
2023-05-02 3,168.46 3,168.46 3,168.46 3,168.46 0.0M
2023-04-29 3,173.31 3,173.31 3,173.31 3,173.31 0.0M
2023-04-28 3,158.73 3,158.73 3,158.73 3,158.73 0.0M
2023-04-27 3,125.48 3,125.48 3,125.48 3,125.48 0.0M
2023-04-26 3,127.96 3,127.96 3,127.96 3,127.96 0.0M
2023-04-25 3,157.52 3,157.52 3,157.52 3,157.52 0.0M
2023-04-22 3,155.77 3,155.77 3,155.77 3,155.77 0.0M
2023-04-21 3,155.14 3,155.14 3,155.14 3,155.14 0.0M
2023-04-20 3,164.25 3,164.25 3,164.25 3,164.25 0.0M
2023-04-19 3,166.57 3,166.57 3,166.57 3,166.57 0.0M
2023-04-18 3,169.56 3,169.56 3,169.56 3,169.56 0.0M
2023-04-15 3,164.21 3,164.21 3,164.21 3,164.21 0.0M
2023-04-14 3,170.58 3,170.58 3,170.58 3,170.58 0.0M
2023-04-13 3,144.80 3,144.80 3,144.80 3,144.80 0.0M
2023-04-12 3,154.80 3,154.80 3,154.80 3,154.80 0.0M
2023-04-11 3,155.93 3,155.93 3,155.93 3,155.93 0.0M
2023-04-07 3,152.13 3,152.13 3,152.13 3,152.13 0.0M
2023-04-06 3,145.81 3,145.81 3,145.81 3,145.81 0.0M
2023-04-05 3,150.25 3,150.25 3,150.25 3,150.25 0.0M
2023-04-04 3,162.48 3,162.48 3,162.48 3,162.48 0.0M
2023-04-01 3,155.77 3,155.77 3,155.77 3,155.77 0.0M
2023-03-31 3,127.24 3,127.24 3,127.24 3,127.24 0.0M
2023-03-30 3,117.88 3,117.88 3,117.88 3,117.88 0.0M
2023-03-29 3,095.95 3,095.95 3,095.95 3,095.95 0.0M
2023-03-28 3,096.73 3,096.73 3,096.73 3,096.73 0.0M
2023-03-25 3,092.73 3,092.73 3,092.73 3,092.73 0.0M
2023-03-24 3,079.64 3,079.64 3,079.64 3,079.64 0.0M
2023-03-23 3,080.55 3,080.55 3,080.55 3,080.55 0.0M
2023-03-22 3,107.34 3,107.34 3,107.34 3,107.34 0.0M
2023-03-21 3,081.96 3,081.96 3,081.96 3,081.96 0.0M
2023-03-18 3,067.51 3,067.51 3,067.51 3,067.51 0.0M
2023-03-17 3,085.65 3,085.65 3,085.65 3,085.65 0.0M
2023-03-16 3,052.27 3,052.27 3,052.27 3,052.27 0.0M
2023-03-15 3,063.93 3,063.93 3,063.93 3,063.93 0.0M
2023-03-14 3,042.30 3,042.30 3,042.30 3,042.30 0.0M
2023-03-11 3,040.96 3,040.96 3,040.96 3,040.96 0.0M
2023-03-10 3,066.53 3,066.53 3,066.53 3,066.53 0.0M
2023-03-09 3,102.94 3,102.94 3,102.94 3,102.94 0.0M
2023-03-08 3,101.94 3,101.94 3,101.94 3,101.94 0.0M
2023-03-07 3,130.29 3,130.29 3,130.29 3,130.29 0.0M
2023-03-04 3,128.76 3,128.76 3,128.76 3,128.76 0.0M
2023-03-03 3,095.53 3,095.53 3,095.53 3,095.53 0.0M
2023-03-02 3,082.59 3,082.59 3,082.59 3,082.59 0.0M
2023-03-01 3,085.52 3,085.52 3,085.52 3,085.52 0.0M
2023-02-28 3,097.19 3,097.19 3,097.19 3,097.19 0.0M
2023-02-25 3,088.07 3,088.07 3,088.07 3,088.07 0.0M
2023-02-24 3,105.11 3,105.11 3,105.11 3,105.11 0.0M
2023-02-23 3,096.91 3,096.91 3,096.91 3,096.91 0.0M
2023-02-22 3,102.28 3,102.28 3,102.28 3,102.28 0.0M
2023-02-18 3,141.71 3,141.71 3,141.71 3,141.71 0.0M
2023-02-17 3,143.64 3,143.64 3,143.64 3,143.64 0.0M
2023-02-16 3,178.80 3,178.80 3,178.80 3,178.80 0.0M
2023-02-15 3,173.84 3,173.84 3,173.84 3,173.84 0.0M
2023-02-14 3,175.36 3,175.36 3,175.36 3,175.36 0.0M
2023-02-11 3,148.13 3,148.13 3,148.13 3,148.13 0.0M
2023-02-10 3,140.84 3,140.84 3,140.84 3,140.84 0.0M
2023-02-09 3,165.69 3,165.69 3,165.69 3,165.69 0.0M
2023-02-08 3,179.88 3,179.88 3,179.88 3,179.88 0.0M
2023-02-07 3,154.30 3,154.30 3,154.30 3,154.30 0.0M
2023-02-04 3,169.53 3,169.53 3,169.53 3,169.53 0.0M
2023-02-03 3,182.07 3,182.07 3,182.07 3,182.07 0.0M
2023-02-02 3,164.34 3,164.34 3,164.34 3,164.34 0.0M
2023-02-01 3,132.88 3,132.88 3,132.88 3,132.88 0.0M
2023-01-31 3,108.69 3,108.69 3,108.69 3,108.69 0.0M
2023-01-28 3,132.13 3,132.13 3,132.13 3,132.13 0.0M
2023-01-27 3,124.31 3,124.31 3,124.31 3,124.31 0.0M
2023-01-26 3,101.05 3,101.05 3,101.05 3,101.05 0.0M
2023-01-25 3,106.26 3,106.26 3,106.26 3,106.26 0.0M
2023-01-24 3,102.75 3,102.75 3,102.75 3,102.75 0.0M
2023-01-21 3,078.24 3,078.24 3,078.24 3,078.24 0.0M
2023-01-20 3,044.42 3,044.42 3,044.42 3,044.42 0.0M
2023-01-19 3,058.99 3,058.99 3,058.99 3,058.99 0.0M
2023-01-18 3,093.14 3,093.14 3,093.14 3,093.14 0.0M
2023-01-14 3,094.03 3,094.03 3,094.03 3,094.03 0.0M
2023-01-13 3,087.41 3,087.41 3,087.41 3,087.41 0.0M
2023-01-12 3,080.64 3,080.64 3,080.64 3,080.64 0.0M
2023-01-11 3,057.84 3,057.84 3,057.84 3,057.84 0.0M
2023-01-10 3,042.76 3,042.76 3,042.76 3,042.76 0.0M
2023-01-07 3,043.67 3,043.67 3,043.67 3,043.67 0.0M
2023-01-06 2,995.43 2,995.43 2,995.43 2,995.43 0.0M
2023-01-05 3,020.79 3,020.79 3,020.79 3,020.79 0.0M
2023-01-04 3,000.51 3,000.51 3,000.51 3,000.51 0.0M