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
2023-12-30 3,233.90 3,233.90 3,233.90 3,233.90 0.0M
2023-12-29 3,240.35 3,240.35 3,240.35 3,240.35 0.0M
2023-12-28 3,240.01 3,240.01 3,240.01 3,240.01 0.0M
2023-12-27 3,233.94 3,233.94 3,233.94 3,233.94 0.0M
2023-12-23 3,221.18 3,221.18 3,221.18 3,221.18 0.0M
2023-12-22 3,217.42 3,217.42 3,217.42 3,217.42 0.0M
2023-12-21 3,197.80 3,197.80 3,197.80 3,197.80 0.0M
2023-12-20 3,227.62 3,227.62 3,227.62 3,227.62 0.0M
2023-12-19 3,214.67 3,214.67 3,214.67 3,214.67 0.0M
2023-12-16 3,206.81 3,206.81 3,206.81 3,206.81 0.0M
2023-12-15 3,207.78 3,207.78 3,207.78 3,207.78 0.0M
2023-12-14 3,205.17 3,205.17 3,205.17 3,205.17 0.0M
2023-12-13 3,171.08 3,171.08 3,171.08 3,171.08 0.0M
2023-12-12 3,162.47 3,162.47 3,162.47 3,162.47 0.0M
2023-12-09 3,152.17 3,152.17 3,152.17 3,152.17 0.0M
2023-12-08 3,141.34 3,141.34 3,141.34 3,141.34 0.0M
2023-12-07 3,124.76 3,124.76 3,124.76 3,124.76 0.0M
2023-12-06 3,134.87 3,134.87 3,134.87 3,134.87 0.0M
2023-12-05 3,131.90 3,131.90 3,131.90 3,131.90 0.0M
2023-12-02 3,144.66 3,144.66 3,144.66 3,144.66 0.0M
2023-12-01 3,129.82 3,129.82 3,129.82 3,129.82 0.0M
2023-11-30 3,120.62 3,120.62 3,120.62 3,120.62 0.0M
2023-11-29 3,120.90 3,120.90 3,120.90 3,120.90 0.0M
2023-11-28 3,117.50 3,117.50 3,117.50 3,117.50 0.0M
2023-11-25 3,121.53 3,121.53 3,121.53 3,121.53 0.0M
2023-11-23 3,118.98 3,118.98 3,118.98 3,118.98 0.0M
2023-11-22 3,105.29 3,105.29 3,105.29 3,105.29 0.0M
2023-11-21 3,113.32 3,113.32 3,113.32 3,113.32 0.0M
2023-11-18 3,089.23 3,089.23 3,089.23 3,089.23 0.0M
2023-11-17 3,087.70 3,087.70 3,087.70 3,087.70 0.0M
2023-11-16 3,079.07 3,079.07 3,079.07 3,079.07 0.0M
2023-11-15 3,081.73 3,081.73 3,081.73 3,081.73 0.0M
2023-11-14 3,023.72 3,023.72 3,023.72 3,023.72 0.0M
2023-11-11 3,026.26 3,026.26 3,026.26 3,026.26 0.0M
2023-11-10 2,981.39 2,981.39 2,981.39 2,981.39 0.0M
2023-11-09 3,000.89 3,000.89 3,000.89 3,000.89 0.0M
2023-11-08 3,000.66 3,000.66 3,000.66 3,000.66 0.0M
2023-11-07 2,991.82 2,991.82 2,991.82 2,991.82 0.0M
2023-11-04 2,990.31 2,990.31 2,990.31 2,990.31 0.0M
2023-11-03 2,959.38 2,959.38 2,959.38 2,959.38 0.0M
2023-11-02 2,912.84 2,912.84 2,912.84 2,912.84 0.0M
2023-11-01 2,887.42 2,887.42 2,887.42 2,887.42 0.0M
2023-10-31 2,879.40 2,879.40 2,879.40 2,879.40 0.0M
2023-10-28 2,857.54 2,857.54 2,857.54 2,857.54 0.0M
2023-10-27 2,869.59 2,869.59 2,869.59 2,869.59 0.0M
2023-10-26 2,895.85 2,895.85 2,895.85 2,895.85 0.0M
2023-10-25 2,926.24 2,926.24 2,926.24 2,926.24 0.0M
2023-10-24 2,914.16 2,914.16 2,914.16 2,914.16 0.0M
2023-10-21 2,914.25 2,914.25 2,914.25 2,914.25 0.0M
2023-10-20 2,941.55 2,941.55 2,941.55 2,941.55 0.0M
2023-10-19 2,971.46 2,971.46 2,971.46 2,971.46 0.0M
2023-10-18 2,999.82 2,999.82 2,999.82 2,999.82 0.0M
2023-10-17 3,003.67 3,003.67 3,003.67 3,003.67 0.0M
2023-10-14 2,973.01 2,973.01 2,973.01 2,973.01 0.0M
2023-10-13 2,988.01 2,988.01 2,988.01 2,988.01 0.0M
2023-10-12 3,009.05 3,009.05 3,009.05 3,009.05 0.0M
2023-10-11 2,993.87 2,993.87 2,993.87 2,993.87 0.0M
2023-10-10 2,981.43 2,981.43 2,981.43 2,981.43 0.0M
2023-10-07 2,967.01 2,967.01 2,967.01 2,967.01 0.0M
2023-10-06 2,933.38 2,933.38 2,933.38 2,933.38 0.0M
2023-10-05 2,936.01 2,936.01 2,936.01 2,936.01 0.0M
2023-10-04 2,922.94 2,922.94 2,922.94 2,922.94 0.0M
2023-10-03 2,953.03 2,953.03 2,953.03 2,953.03 0.0M
2023-09-30 2,956.12 2,956.12 2,956.12 2,956.12 0.0M
2023-09-29 2,959.31 2,959.31 2,959.31 2,959.31 0.0M
2023-09-28 2,949.96 2,949.96 2,949.96 2,949.96 0.0M
2023-09-27 2,949.53 2,949.53 2,949.53 2,949.53 0.0M
2023-09-26 2,983.22 2,983.22 2,983.22 2,983.22 0.0M
2023-09-23 2,974.00 2,974.00 2,974.00 2,974.00 0.0M
2023-09-22 2,976.06 2,976.06 2,976.06 2,976.06 0.0M
2023-09-21 3,017.80 3,017.80 3,017.80 3,017.80 0.0M
2023-09-20 3,047.49 3,047.49 3,047.49 3,047.49 0.0M
2023-09-19 3,054.05 3,054.05 3,054.05 3,054.05 0.0M
2023-09-16 3,052.96 3,052.96 3,052.96 3,052.96 0.0M
2023-09-15 3,086.74 3,086.74 3,086.74 3,086.74 0.0M
2023-09-14 3,062.10 3,062.10 3,062.10 3,062.10 0.0M
2023-09-13 3,058.89 3,058.89 3,058.89 3,058.89 0.0M
2023-09-12 3,072.82 3,072.82 3,072.82 3,072.82 0.0M
2023-09-09 3,068.33 3,068.33 3,068.33 3,068.33 0.0M
2023-09-08 3,051.87 3,051.87 3,051.87 3,051.87 0.0M
2023-09-07 3,059.52 3,059.52 3,059.52 3,059.52 0.0M
2023-09-06 3,078.08 3,078.08 3,078.08 3,078.08 0.0M
2023-09-02 3,089.52 3,089.52 3,089.52 3,089.52 0.0M
2023-09-01 3,085.08 3,085.08 3,085.08 3,085.08 0.0M
2023-08-31 3,089.92 3,089.92 3,089.92 3,089.92 0.0M
2023-08-30 3,079.11 3,079.11 3,079.11 3,079.11 0.0M
2023-08-29 3,039.37 3,039.37 3,039.37 3,039.37 0.0M
2023-08-26 3,026.44 3,026.44 3,026.44 3,026.44 0.0M
2023-08-25 3,004.77 3,004.77 3,004.77 3,004.77 0.0M
2023-08-24 3,041.71 3,041.71 3,041.71 3,041.71 0.0M
2023-08-23 3,012.52 3,012.52 3,012.52 3,012.52 0.0M
2023-08-22 3,018.29 3,018.29 3,018.29 3,018.29 0.0M
2023-08-19 3,002.99 3,002.99 3,002.99 3,002.99 0.0M
2023-08-18 3,001.81 3,001.81 3,001.81 3,001.81 0.0M
2023-08-17 3,023.92 3,023.92 3,023.92 3,023.92 0.0M
2023-08-16 3,043.27 3,043.27 3,043.27 3,043.27 0.0M
2023-08-15 3,072.56 3,072.56 3,072.56 3,072.56 0.0M
2023-08-12 3,060.37 3,060.37 3,060.37 3,060.37 0.0M
2023-08-11 3,058.13 3,058.13 3,058.13 3,058.13 0.0M
2023-08-10 3,063.48 3,063.48 3,063.48 3,063.48 0.0M
2023-08-09 3,075.29 3,075.29 3,075.29 3,075.29 0.0M
2023-08-08 3,088.45 3,088.45 3,088.45 3,088.45 0.0M
2023-08-05 3,066.74 3,066.74 3,066.74 3,066.74 0.0M
2023-08-04 3,085.16 3,085.16 3,085.16 3,085.16 0.0M
2023-08-03 3,085.35 3,085.35 3,085.35 3,085.35 0.0M
2023-08-02 3,116.64 3,116.64 3,116.64 3,116.64 0.0M
2023-08-01 3,125.83 3,125.83 3,125.83 3,125.83 0.0M
2023-07-29 3,120.14 3,120.14 3,120.14 3,120.14 0.0M
2023-07-28 3,098.43 3,098.43 3,098.43 3,098.43 0.0M
2023-07-27 3,114.35 3,114.35 3,114.35 3,114.35 0.0M
2023-07-26 3,115.73 3,115.73 3,115.73 3,115.73 0.0M
2023-07-25 3,105.42 3,105.42 3,105.42 3,105.42 0.0M
2023-07-22 3,092.90 3,092.90 3,092.90 3,092.90 0.0M
2023-07-21 3,092.89 3,092.89 3,092.89 3,092.89 0.0M
2023-07-20 3,106.43 3,106.43 3,106.43 3,106.43 0.0M
2023-07-19 3,101.55 3,101.55 3,101.55 3,101.55 0.0M
2023-07-18 3,083.10 3,083.10 3,083.10 3,083.10 0.0M
2023-07-15 3,075.78 3,075.78 3,075.78 3,075.78 0.0M
2023-07-14 3,077.59 3,077.59 3,077.59 3,077.59 0.0M
2023-07-13 3,060.30 3,060.30 3,060.30 3,060.30 0.0M
2023-07-12 3,037.87 3,037.87 3,037.87 3,037.87 0.0M
2023-07-11 3,024.80 3,024.80 3,024.80 3,024.80 0.0M
2023-07-08 3,016.98 3,016.98 3,016.98 3,016.98 0.0M
2023-07-07 3,023.94 3,023.94 3,023.94 3,023.94 0.0M
2023-07-06 3,040.22 3,040.22 3,040.22 3,040.22 0.0M
2023-07-04 3,041.88 3,041.88 3,041.88 3,041.88 0.0M
2023-07-01 3,039.59 3,039.59 3,039.59 3,039.59 0.0M
2023-06-30 3,012.62 3,012.62 3,012.62 3,012.62 0.0M
2023-06-29 3,004.84 3,004.84 3,004.84 3,004.84 0.0M
2023-06-28 3,001.05 3,001.05 3,001.05 3,001.05 0.0M
2023-06-27 2,977.52 2,977.52 2,977.52 2,977.52 0.0M
2023-06-24 2,985.27 2,985.27 2,985.27 2,985.27 0.0M
2023-06-23 3,001.73 3,001.73 3,001.73 3,001.73 0.0M
2023-06-22 2,995.30 2,995.30 2,995.30 2,995.30 0.0M
2023-06-21 3,004.64 3,004.64 3,004.64 3,004.64 0.0M
2023-06-17 3,018.51 3,018.51 3,018.51 3,018.51 0.0M
2023-06-16 3,021.83 3,021.83 3,021.83 3,021.83 0.0M
2023-06-15 2,997.03 2,997.03 2,997.03 2,997.03 0.0M
2023-06-14 2,993.15 2,993.15 2,993.15 2,993.15 0.0M
2023-06-13 2,977.17 2,977.17 2,977.17 2,977.17 0.0M
2023-06-10 2,957.23 2,957.23 2,957.23 2,957.23 0.0M
2023-06-09 2,950.19 2,950.19 2,950.19 2,950.19 0.0M
2023-06-08 2,937.13 2,937.13 2,937.13 2,937.13 0.0M
2023-06-07 2,947.71 2,947.71 2,947.71 2,947.71 0.0M
2023-06-06 2,941.26 2,941.26 2,941.26 2,941.26 0.0M
2023-06-03 2,944.15 2,944.15 2,944.15 2,944.15 0.0M
2023-06-02 2,913.70 2,913.70 2,913.70 2,913.70 0.0M
2023-06-01 2,888.52 2,888.52 2,888.52 2,888.52 0.0M
2023-05-31 2,902.69 2,902.69 2,902.69 2,902.69 0.0M
2023-05-27 2,903.73 2,903.73 2,903.73 2,903.73 0.0M
2023-05-26 2,869.93 2,869.93 2,869.93 2,869.93 0.0M
2023-05-25 2,854.08 2,854.08 2,854.08 2,854.08 0.0M
2023-05-24 2,869.04 2,869.04 2,869.04 2,869.04 0.0M
2023-05-23 2,894.28 2,894.28 2,894.28 2,894.28 0.0M
2023-05-20 2,891.08 2,891.08 2,891.08 2,891.08 0.0M
2023-05-19 2,896.15 2,896.15 2,896.15 2,896.15 0.0M
2023-05-18 2,873.50 2,873.50 2,873.50 2,873.50 0.0M
2023-05-17 2,850.97 2,850.97 2,850.97 2,850.97 0.0M
2023-05-16 2,861.46 2,861.46 2,861.46 2,861.46 0.0M
2023-05-13 2,854.04 2,854.04 2,854.04 2,854.04 0.0M
2023-05-12 2,857.00 2,857.00 2,857.00 2,857.00 0.0M
2023-05-11 2,863.86 2,863.86 2,863.86 2,863.86 0.0M
2023-05-10 2,853.61 2,853.61 2,853.61 2,853.61 0.0M
2023-05-09 2,862.35 2,862.35 2,862.35 2,862.35 0.0M
2023-05-06 2,860.64 2,860.64 2,860.64 2,860.64 0.0M
2023-05-05 2,819.47 2,819.47 2,819.47 2,819.47 0.0M
2023-05-04 2,841.57 2,841.57 2,841.57 2,841.57 0.0M
2023-05-03 2,855.14 2,855.14 2,855.14 2,855.14 0.0M
2023-05-02 2,877.07 2,877.07 2,877.07 2,877.07 0.0M
2023-04-29 2,880.11 2,880.11 2,880.11 2,880.11 0.0M
2023-04-28 2,862.68 2,862.68 2,862.68 2,862.68 0.0M
2023-04-27 2,819.96 2,819.96 2,819.96 2,819.96 0.0M
2023-04-26 2,836.03 2,836.03 2,836.03 2,836.03 0.0M
2023-04-25 2,861.66 2,861.66 2,861.66 2,861.66 0.0M
2023-04-22 2,857.79 2,857.79 2,857.79 2,857.79 0.0M
2023-04-21 2,856.20 2,856.20 2,856.20 2,856.20 0.0M
2023-04-20 2,868.39 2,868.39 2,868.39 2,868.39 0.0M
2023-04-19 2,867.33 2,867.33 2,867.33 2,867.33 0.0M
2023-04-18 2,867.63 2,867.63 2,867.63 2,867.63 0.0M
2023-04-15 2,863.40 2,863.40 2,863.40 2,863.40 0.0M
2023-04-14 2,864.27 2,864.27 2,864.27 2,864.27 0.0M
2023-04-13 2,835.75 2,835.75 2,835.75 2,835.75 0.0M
2023-04-12 2,847.28 2,847.28 2,847.28 2,847.28 0.0M
2023-04-11 2,846.56 2,846.56 2,846.56 2,846.56 0.0M
2023-04-07 2,841.28 2,841.28 2,841.28 2,841.28 0.0M
2023-04-06 2,833.17 2,833.17 2,833.17 2,833.17 0.0M
2023-04-05 2,839.85 2,839.85 2,839.85 2,839.85 0.0M
2023-04-04 2,851.78 2,851.78 2,851.78 2,851.78 0.0M
2023-04-01 2,843.54 2,843.54 2,843.54 2,843.54 0.0M
2023-03-31 2,812.53 2,812.53 2,812.53 2,812.53 0.0M
2023-03-30 2,801.01 2,801.01 2,801.01 2,801.01 0.0M
2023-03-29 2,772.30 2,772.30 2,772.30 2,772.30 0.0M
2023-03-28 2,775.45 2,775.45 2,775.45 2,775.45 0.0M
2023-03-25 2,772.07 2,772.07 2,772.07 2,772.07 0.0M
2023-03-24 2,757.51 2,757.51 2,757.51 2,757.51 0.0M
2023-03-23 2,755.05 2,755.05 2,755.05 2,755.05 0.0M
2023-03-22 2,786.61 2,786.61 2,786.61 2,786.61 0.0M
2023-03-21 2,759.05 2,759.05 2,759.05 2,759.05 0.0M
2023-03-18 2,739.44 2,739.44 2,739.44 2,739.44 0.0M
2023-03-17 2,763.60 2,763.60 2,763.60 2,763.60 0.0M
2023-03-16 2,726.18 2,726.18 2,726.18 2,726.18 0.0M
2023-03-15 2,738.90 2,738.90 2,738.90 2,738.90 0.0M
2023-03-14 2,714.03 2,714.03 2,714.03 2,714.03 0.0M
2023-03-11 2,707.53 2,707.53 2,707.53 2,707.53 0.0M
2023-03-10 2,735.91 2,735.91 2,735.91 2,735.91 0.0M
2023-03-09 2,778.01 2,778.01 2,778.01 2,778.01 0.0M
2023-03-08 2,773.09 2,773.09 2,773.09 2,773.09 0.0M
2023-03-07 2,810.96 2,810.96 2,810.96 2,810.96 0.0M
2023-03-04 2,813.52 2,813.52 2,813.52 2,813.52 0.0M
2023-03-03 2,771.56 2,771.56 2,771.56 2,771.56 0.0M
2023-03-02 2,757.43 2,757.43 2,757.43 2,757.43 0.0M
2023-03-01 2,761.42 2,761.42 2,761.42 2,761.42 0.0M
2023-02-28 2,772.85 2,772.85 2,772.85 2,772.85 0.0M
2023-02-25 2,760.36 2,760.36 2,760.36 2,760.36 0.0M
2023-02-24 2,784.53 2,784.53 2,784.53 2,784.53 0.0M
2023-02-23 2,776.30 2,776.30 2,776.30 2,776.30 0.0M
2023-02-22 2,778.95 2,778.95 2,778.95 2,778.95 0.0M
2023-02-18 2,817.44 2,817.44 2,817.44 2,817.44 0.0M
2023-02-17 2,823.22 2,823.22 2,823.22 2,823.22 0.0M
2023-02-16 2,853.99 2,853.99 2,853.99 2,853.99 0.0M
2023-02-15 2,846.66 2,846.66 2,846.66 2,846.66 0.0M
2023-02-14 2,848.11 2,848.11 2,848.11 2,848.11 0.0M
2023-02-11 2,821.61 2,821.61 2,821.61 2,821.61 0.0M
2023-02-10 2,819.64 2,819.64 2,819.64 2,819.64 0.0M
2023-02-09 2,840.71 2,840.71 2,840.71 2,840.71 0.0M
2023-02-08 2,854.55 2,854.55 2,854.55 2,854.55 0.0M
2023-02-07 2,831.46 2,831.46 2,831.46 2,831.46 0.0M
2023-02-04 2,841.58 2,841.58 2,841.58 2,841.58 0.0M
2023-02-03 2,853.15 2,853.15 2,853.15 2,853.15 0.0M
2023-02-02 2,842.22 2,842.22 2,842.22 2,842.22 0.0M
2023-02-01 2,814.71 2,814.71 2,814.71 2,814.71 0.0M
2023-01-31 2,787.33 2,787.33 2,787.33 2,787.33 0.0M
2023-01-28 2,810.64 2,810.64 2,810.64 2,810.64 0.0M
2023-01-27 2,803.20 2,803.20 2,803.20 2,803.20 0.0M
2023-01-26 2,779.73 2,779.73 2,779.73 2,779.73 0.0M
2023-01-25 2,784.86 2,784.86 2,784.86 2,784.86 0.0M
2023-01-24 2,782.53 2,782.53 2,782.53 2,782.53 0.0M
2023-01-21 2,756.42 2,756.42 2,756.42 2,756.42 0.0M
2023-01-20 2,720.07 2,720.07 2,720.07 2,720.07 0.0M
2023-01-19 2,733.67 2,733.67 2,733.67 2,733.67 0.0M
2023-01-18 2,764.48 2,764.48 2,764.48 2,764.48 0.0M
2023-01-14 2,766.32 2,766.32 2,766.32 2,766.32 0.0M
2023-01-13 2,758.19 2,758.19 2,758.19 2,758.19 0.0M
2023-01-12 2,750.08 2,750.08 2,750.08 2,750.08 0.0M
2023-01-11 2,725.25 2,725.25 2,725.25 2,725.25 0.0M
2023-01-10 2,710.71 2,710.71 2,710.71 2,710.71 0.0M
2023-01-07 2,711.40 2,711.40 2,711.40 2,711.40 0.0M
2023-01-06 2,667.01 2,667.01 2,667.01 2,667.01 0.0M
2023-01-05 2,688.11 2,688.11 2,688.11 2,688.11 0.0M
2023-01-04 2,671.25 2,671.25 2,671.25 2,671.25 0.0M