CBOE S

SPROME11
🏛️ 미국 →
4,070.26
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
2025-09-29 4,072.64 4,076.59 4,063.71 4,070.26 0.0M
2025-09-26 4,049.48 4,063.47 4,044.18 4,063.04 0.0M
2025-09-25 4,039.69 4,049.65 4,028.74 4,045.31 0.0M
2025-09-24 4,067.26 4,067.59 4,048.78 4,055.05 0.0M
2025-09-22 4,062.49 4,078.17 4,060.92 4,077.70 0.0M
2025-09-20 4,060.38 4,062.32 4,057.41 4,058.89 0.0M
2025-09-19 4,060.38 4,068.36 4,052.63 4,065.84 0.0M
2025-09-18 4,044.44 4,050.47 4,019.98 4,040.95 0.0M
2025-09-17 4,049.55 4,049.70 4,039.49 4,041.85 0.0M
2025-09-16 4,044.31 4,047.81 4,040.31 4,046.16 0.0M
2025-09-13 4,032.35 4,039.31 4,030.56 4,032.54 0.0M
2025-09-12 4,019.20 4,035.09 4,016.59 4,033.19 0.0M
2025-09-11 4,012.44 4,019.97 4,002.63 4,009.81 0.0M
2025-09-10 3,994.76 4,003.68 3,987.64 4,001.21 0.0M
2025-09-09 3,991.70 3,998.76 3,987.37 3,992.99 0.0M
2025-09-07 4,005.28 3,985.93 3,985.93 3,985.93 0.0M
2025-09-06 4,005.28 4,007.76 3,968.59 3,985.93 0.0M
2025-09-05 3,973.48 3,994.58 3,969.38 3,994.29 0.0M
2025-09-04 3,965.60 3,971.83 3,954.64 3,969.99 0.0M
2025-09-03 3,933.63 3,954.14 3,928.22 3,954.05 0.0M
2025-08-30 3,984.20 3,985.08 3,965.16 3,973.60 0.0M
2025-08-29 3,986.49 3,993.44 3,974.67 3,990.58 0.0M
2025-08-28 3,970.16 3,983.45 3,970.16 3,980.52 0.0M
2025-08-27 3,958.56 3,975.51 3,957.08 3,974.60 0.0M
2025-08-26 3,969.39 3,973.78 3,960.93 3,961.00 0.0M
2025-08-23 3,937.73 3,979.95 3,937.73 3,974.97 0.0M
2025-08-22 3,928.80 3,941.01 3,922.11 3,930.50 0.0M
2025-08-21 3,944.60 3,945.83 3,917.77 3,941.35 0.0M
2025-08-20 3,963.29 3,967.95 3,943.06 3,948.83 0.0M
2025-08-19 3,962.56 3,966.60 3,958.77 3,964.07 0.0M
2025-08-16 3,973.65 3,974.28 3,959.54 3,963.25 0.0M
2025-08-15 3,960.35 3,972.76 3,958.46 3,970.38 0.0M
2025-08-14 3,968.63 3,974.90 3,959.67 3,969.39 0.0M
2025-08-13 3,940.88 3,960.19 3,933.36 3,960.16 0.0M
2025-08-12 3,934.76 3,942.77 3,923.38 3,928.19 0.0M
2025-08-10 3,922.07 3,934.16 3,934.16 3,934.16 0.0M
2025-08-09 3,922.07 3,936.47 3,919.37 3,934.16 0.0M
2025-08-08 3,928.15 3,933.12 3,897.26 3,911.54 0.0M
2025-08-07 3,894.95 3,916.97 3,893.65 3,913.07 0.0M
2025-08-06 3,907.68 3,913.49 3,887.66 3,892.30 0.0M
2025-08-05 3,883.28 3,906.47 3,883.28 3,906.31 0.0M
2025-08-02 3,878.77 3,880.43 3,853.51 3,863.36 0.0M
2025-08-01 3,938.94 3,944.47 3,904.84 3,910.26 0.0M
2025-07-31 3,923.82 3,934.12 3,907.36 3,921.14 0.0M
2025-07-30 3,938.35 3,938.35 3,919.35 3,922.90 0.0M
2025-07-29 3,933.03 3,933.69 3,923.20 3,929.95 0.0M
2025-07-26 3,919.94 3,931.05 3,918.74 3,928.22 0.0M
2025-07-25 3,919.76 3,924.05 3,915.20 3,916.48 0.0M
2025-07-24 3,901.06 3,914.64 3,896.34 3,914.55 0.0M
2025-07-23 3,889.35 3,895.63 3,879.77 3,892.37 0.0M
2025-07-22 3,892.91 3,903.26 3,888.99 3,890.26 0.0M
2025-07-19 3,891.78 3,893.42 3,880.85 3,885.85 0.0M
2025-07-18 3,871.22 3,889.00 3,870.71 3,885.92 0.0M
2025-07-17 3,868.07 3,872.20 3,842.05 3,870.11 0.0M
2025-07-16 3,885.70 3,885.92 3,860.59 3,860.77 0.0M
2025-07-15 3,864.25 3,873.93 3,858.70 3,871.71 0.0M
2025-07-14 3,864.13 3,866.93 3,866.93 3,866.93 0.0M
2025-07-12 3,864.13 3,871.79 3,857.35 3,866.93 0.0M
2025-07-11 3,869.28 3,880.53 3,863.64 3,876.16 0.0M
2025-07-10 3,863.52 3,871.67 3,854.80 3,868.23 0.0M
2025-07-09 3,854.83 3,859.71 3,848.84 3,852.37 0.0M
2025-07-08 3,865.68 3,866.21 3,840.20 3,853.30 0.0M
2025-07-04 3,862.64 3,875.70 3,861.78 3,873.31 0.0M
2025-07-03 3,837.83 3,851.29 3,834.64 3,851.12 0.0M
2025-07-02 3,833.83 3,844.68 3,829.89 3,838.88 0.0M
2025-07-01 3,837.08 3,845.39 3,828.93 3,840.04 0.0M
2025-06-28 3,821.07 3,833.65 3,809.44 3,827.92 0.0M
2025-06-27 3,802.61 3,817.23 3,799.13 3,814.26 0.0M
2025-06-26 3,797.59 3,798.80 3,786.74 3,791.95 0.0M
2025-06-25 3,779.48 3,795.60 3,777.01 3,790.77 0.0M
2025-06-24 3,733.59 3,762.49 3,724.43 3,760.66 0.0M
2025-06-21 3,753.53 3,758.03 3,728.54 3,734.51 0.0M
2025-06-19 3,743.36 3,757.16 3,738.02 3,740.67 0.0M
2025-06-18 3,754.48 3,758.45 3,737.64 3,741.02 0.0M
2025-06-17 3,755.70 3,771.06 3,755.70 3,763.20 0.0M
2025-06-14 3,747.34 3,759.24 3,731.27 3,737.96 0.0M
2025-06-13 3,752.15 3,767.39 3,749.30 3,767.15 0.0M
2025-06-12 3,769.12 3,773.65 3,748.30 3,757.36 0.0M
2025-06-11 3,754.83 3,766.37 3,749.11 3,764.55 0.0M
2025-06-10 3,751.69 3,757.65 3,746.13 3,749.65 0.0M
2025-06-07 3,746.85 3,755.85 3,738.51 3,747.66 0.0M
2025-06-06 3,742.86 3,748.33 3,713.90 3,721.45 0.0M
2025-06-05 3,739.67 3,743.85 3,733.34 3,734.89 0.0M
2025-06-04 3,721.77 3,739.52 3,716.84 3,734.82 0.0M
2025-06-03 3,701.65 3,720.03 3,687.22 3,719.57 0.0M
2025-05-31 3,700.28 3,712.70 3,679.10 3,707.53 0.0M
2025-05-30 3,718.40 3,718.72 3,691.39 3,708.08 0.0M
2025-05-29 3,714.95 3,718.68 3,694.92 3,697.81 0.0M
2025-05-28 3,690.12 3,712.17 3,682.79 3,710.99 0.0M
2025-05-24 3,645.50 3,670.00 3,645.50 3,658.30 0.0M
2025-05-23 3,674.11 3,690.87 3,669.06 3,674.57 0.0M
2025-05-22 3,702.87 3,718.16 3,671.08 3,676.65 0.0M
2025-05-21 3,721.72 3,723.71 3,705.42 3,718.61 0.0M
2025-05-20 3,700.97 3,730.39 3,699.83 3,728.38 0.0M
2025-05-17 3,710.71 3,725.46 3,704.18 3,725.41 0.0M
2025-05-16 3,685.71 3,710.53 3,684.98 3,706.98 0.0M
2025-05-15 3,699.98 3,702.35 3,687.98 3,695.35 0.0M
2025-05-14 3,676.89 3,702.57 3,676.47 3,693.55 0.0M
2025-05-13 3,663.97 3,675.63 3,649.00 3,675.53 0.0M
2025-05-10 3,605.88 3,607.64 3,588.04 3,594.10 0.0M
2025-05-09 3,598.18 3,619.01 3,582.62 3,595.34 0.0M
2025-05-08 3,572.47 3,589.27 3,557.35 3,579.90 0.0M
2025-05-07 3,564.43 3,586.90 3,560.26 3,567.78 0.0M
2025-05-06 3,585.61 3,601.71 3,581.19 3,587.78 0.0M
2025-05-03 3,591.49 3,608.45 3,583.55 3,602.29 0.0M
2025-05-02 3,575.99 3,590.18 3,564.28 3,565.65 0.0M
2025-05-01 3,514.85 3,557.81 3,495.60 3,552.20 0.0M
2025-04-30 3,529.25 3,555.30 3,529.25 3,549.40 0.0M
2025-04-29 3,541.88 3,548.24 3,512.20 3,537.04 0.0M
2025-04-26 3,519.69 3,537.16 3,506.57 3,535.85 0.0M
2025-04-25 3,473.30 3,520.28 3,471.66 3,518.66 0.0M
2025-04-24 3,491.25 3,510.92 3,463.51 3,470.54 0.0M
2025-04-23 3,401.60 3,443.69 3,401.60 3,434.64 0.0M
2025-04-22 3,408.95 3,408.95 3,353.11 3,377.52 0.0M
2025-04-18 3,433.51 3,448.84 3,417.35 3,430.24 0.0M
2025-04-17 3,450.85 3,463.79 3,399.98 3,424.09 0.0M
2025-04-16 3,482.02 3,498.09 3,471.67 3,475.14 0.0M
2025-04-15 3,497.32 3,499.19 3,454.67 3,477.75 0.0M
2025-04-12 3,408.09 3,462.26 3,390.46 3,453.53 0.0M
2025-04-11 3,445.80 3,451.27 3,342.58 3,413.36 0.0M
2025-04-10 3,280.02 3,509.41 3,271.42 3,498.73 0.0M
2025-04-09 3,407.78 3,420.82 3,254.50 3,292.70 0.0M
2025-04-08 3,252.28 3,409.88 3,221.59 3,327.54 0.0M
2025-04-05 3,416.66 3,419.03 3,331.15 3,331.91 0.0M
2025-04-04 3,512.13 3,517.77 3,473.99 3,475.76 0.0M
2025-04-03 3,551.47 3,604.14 3,551.13 3,591.68 0.0M
2025-04-02 3,559.13 3,585.03 3,545.08 3,576.98 0.0M
2025-04-01 3,528.77 3,574.41 3,515.59 3,566.70 0.0M
2025-03-29 3,594.98 3,598.92 3,550.97 3,554.17 0.0M
2025-03-28 3,603.04 3,618.43 3,592.59 3,601.81 0.0M
2025-03-27 3,636.79 3,640.27 3,602.09 3,609.77 0.0M
2025-03-26 3,639.10 3,641.65 3,631.01 3,637.56 0.0M
2025-03-25 3,617.69 3,636.83 3,617.24 3,633.22 0.0M
2025-03-22 3,571.59 3,592.71 3,564.41 3,591.63 0.0M
2025-03-21 3,575.99 3,609.50 3,575.96 3,588.58 0.0M
2025-03-20 3,577.17 3,611.11 3,571.56 3,593.58 0.0M
2025-03-19 3,582.26 3,583.93 3,560.61 3,568.46 0.0M
2025-03-18 3,575.86 3,605.62 3,575.86 3,593.76 0.0M
2025-03-15 3,549.55 3,579.98 3,546.89 3,577.42 0.0M
2025-03-14 3,552.67 3,558.85 3,518.67 3,527.16 0.0M
2025-03-13 3,570.62 3,576.07 3,534.57 3,558.29 0.0M
2025-03-12 3,558.18 3,572.45 3,526.00 3,545.19 0.0M
2025-03-11 3,593.53 3,599.88 3,540.14 3,562.73 0.0M
2025-03-08 3,609.97 3,634.50 3,583.79 3,628.78 0.0M
2025-03-07 3,625.21 3,645.69 3,602.25 3,615.20 0.0M
2025-03-06 3,634.34 3,666.94 3,616.28 3,659.15 0.0M
2025-03-05 3,639.20 3,669.43 3,609.67 3,632.02 0.0M
2025-03-04 3,711.89 3,718.35 3,643.61 3,661.37 0.0M
2025-03-01 3,663.73 3,706.91 3,654.55 3,704.37 0.0M
2025-02-28 3,718.46 3,721.13 3,664.09 3,664.47 0.0M
2025-02-27 3,709.39 3,726.54 3,694.32 3,705.15 0.0M
2025-02-26 3,714.95 3,718.31 3,683.93 3,704.80 0.0M
2025-02-25 3,734.36 3,737.57 3,710.10 3,714.65 0.0M
2025-02-22 3,764.29 3,766.44 3,722.95 3,724.76 0.0M
2025-02-21 3,770.37 3,770.71 3,752.45 3,766.85 0.0M
2025-02-20 3,763.83 3,777.44 3,762.33 3,775.55 0.0M
2025-02-19 3,768.09 3,769.27 3,757.30 3,769.15 0.0M
2025-02-15 3,765.06 3,768.27 3,761.19 3,763.47 0.0M
2025-02-14 3,742.98 3,762.38 3,739.00 3,761.91 0.0M
2025-02-13 3,719.30 3,742.42 3,717.98 3,737.85 0.0M
2025-02-12 3,736.28 3,746.87 3,735.25 3,743.82 0.0M
2025-02-11 3,739.16 3,746.58 3,735.58 3,742.92 0.0M
2025-02-08 3,752.99 3,756.89 3,723.79 3,726.68 0.0M
2025-02-07 3,746.75 3,750.20 3,735.41 3,749.59 0.0M
2025-02-06 3,726.99 3,741.43 3,719.23 3,741.09 0.0M
2025-02-05 3,713.20 3,733.39 3,712.08 3,731.87 0.0M
2025-02-04 3,690.57 3,723.93 3,681.84 3,712.71 0.0M
2025-02-01 3,753.48 3,762.04 3,726.36 3,731.04 0.0M
2025-01-31 3,737.95 3,749.18 3,725.12 3,741.84 0.0M
2025-01-30 3,736.59 3,738.71 3,719.15 3,730.14 0.0M
2025-01-29 3,724.51 3,743.45 3,711.32 3,740.73 0.0M
2025-01-28 3,700.32 3,720.03 3,700.32 3,719.39 0.0M
2025-01-25 3,758.87 3,761.96 3,747.74 3,751.99 0.0M
2025-01-24 3,740.56 3,757.92 3,740.56 3,757.72 0.0M
2025-01-23 3,742.07 3,750.36 3,741.86 3,743.97 0.0M
2025-01-22 3,721.11 3,731.34 3,714.60 3,730.79 0.0M
2025-01-18 3,707.05 3,715.43 3,701.61 3,708.58 0.0M
2025-01-17 3,692.82 3,695.76 3,681.55 3,683.58 0.0M
2025-01-16 3,676.90 3,693.12 3,674.53 3,689.11 0.0M
2025-01-15 3,649.31 3,654.47 3,626.53 3,643.69 0.0M
2025-01-14 3,613.42 3,640.59 3,611.78 3,639.85 0.0M
2025-01-11 3,655.26 3,655.26 3,625.47 3,634.49 0.0M
2025-01-09 3,666.38 3,677.04 3,654.09 3,672.37 0.0M
2025-01-08 3,707.60 3,708.34 3,661.20 3,669.36 0.0M
2025-01-07 3,704.34 3,716.38 3,686.87 3,698.14 0.0M
2025-01-04 3,666.07 3,686.79 3,662.17 3,684.41 0.0M
2025-01-03 3,671.81 3,680.33 3,635.26 3,652.49 0.0M
2025-01-01 3,673.53 3,676.69 3,652.33 3,658.64 0.0M