CBOE S

SPROME09
🏛️ 미국 →
5,081.65
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
2022-12-31 3,304.68 3,304.68 3,304.68 3,304.68 0.0M
2022-12-30 3,295.97 3,295.97 3,295.97 3,295.97 0.0M
2022-12-29 3,272.61 3,272.61 3,272.61 3,272.61 0.0M
2022-12-28 3,300.57 3,300.57 3,300.57 3,300.57 0.0M
2022-12-24 3,293.38 3,293.38 3,293.38 3,293.38 0.0M
2022-12-23 3,273.21 3,273.21 3,273.21 3,273.21 0.0M
2022-12-22 3,312.80 3,312.80 3,312.80 3,312.80 0.0M
2022-12-21 3,272.07 3,272.07 3,272.07 3,272.07 0.0M
2022-12-20 3,278.38 3,278.38 3,278.38 3,278.38 0.0M
2022-12-17 3,292.43 3,292.43 3,292.43 3,292.43 0.0M
2022-12-16 3,316.15 3,316.15 3,316.15 3,316.15 0.0M
2022-12-15 3,372.17 3,372.17 3,372.17 3,372.17 0.0M
2022-12-14 3,385.74 3,385.74 3,385.74 3,385.74 0.0M
2022-12-13 3,352.84 3,352.84 3,352.84 3,352.84 0.0M
2022-12-10 3,330.24 3,330.24 3,330.24 3,330.24 0.0M
2022-12-09 3,344.96 3,344.96 3,344.96 3,344.96 0.0M
2022-12-08 3,323.45 3,323.45 3,323.45 3,323.45 0.0M
2022-12-07 3,330.43 3,330.43 3,330.43 3,330.43 0.0M
2022-12-06 3,379.36 3,379.36 3,379.36 3,379.36 0.0M
2022-12-03 3,389.62 3,389.62 3,389.62 3,389.62 0.0M
2022-12-02 3,389.51 3,389.51 3,389.51 3,389.51 0.0M
2022-12-01 3,389.01 3,389.01 3,389.01 3,389.01 0.0M
2022-11-30 3,334.26 3,334.26 3,334.26 3,334.26 0.0M
2022-11-29 3,330.89 3,330.89 3,330.89 3,330.89 0.0M
2022-11-26 3,355.86 3,355.86 3,355.86 3,355.86 0.0M
2022-11-24 3,375.12 3,375.12 3,375.12 3,375.12 0.0M
2022-11-23 3,345.68 3,345.68 3,345.68 3,345.68 0.0M
2022-11-22 3,335.37 3,335.37 3,335.37 3,335.37 0.0M
2022-11-19 3,322.10 3,322.10 3,322.10 3,322.10 0.0M
2022-11-18 3,314.65 3,314.65 3,314.65 3,314.65 0.0M
2022-11-17 3,316.51 3,316.51 3,316.51 3,316.51 0.0M
2022-11-16 3,325.92 3,325.92 3,325.92 3,325.92 0.0M
2022-11-15 3,333.27 3,333.27 3,333.27 3,333.27 0.0M
2022-11-12 3,333.46 3,333.46 3,333.46 3,333.46 0.0M
2022-11-11 3,310.85 3,310.85 3,310.85 3,310.85 0.0M
2022-11-10 3,203.12 3,203.12 3,203.12 3,203.12 0.0M
2022-11-09 3,238.01 3,238.01 3,238.01 3,238.01 0.0M
2022-11-08 3,232.63 3,232.63 3,232.63 3,232.63 0.0M
2022-11-05 3,210.34 3,210.34 3,210.34 3,210.34 0.0M
2022-11-04 3,186.45 3,186.45 3,186.45 3,186.45 0.0M
2022-11-03 3,197.97 3,197.97 3,197.97 3,197.97 0.0M
2022-11-02 3,254.34 3,254.34 3,254.34 3,254.34 0.0M
2022-11-01 3,259.45 3,259.45 3,259.45 3,259.45 0.0M
2022-10-29 3,273.22 3,273.22 3,273.22 3,273.22 0.0M
2022-10-28 3,207.07 3,207.07 3,207.07 3,207.07 0.0M
2022-10-27 3,238.52 3,238.52 3,238.52 3,238.52 0.0M
2022-10-26 3,235.28 3,235.28 3,235.28 3,235.28 0.0M
2022-10-25 3,210.11 3,210.11 3,210.11 3,210.11 0.0M
2022-10-22 3,185.82 3,185.82 3,185.82 3,185.82 0.0M
2022-10-21 3,139.80 3,139.80 3,139.80 3,139.80 0.0M
2022-10-20 3,154.34 3,154.34 3,154.34 3,154.34 0.0M
2022-10-19 3,171.36 3,171.36 3,171.36 3,171.36 0.0M
2022-10-18 3,136.94 3,136.94 3,136.94 3,136.94 0.0M
2022-10-15 3,092.56 3,092.56 3,092.56 3,092.56 0.0M
2022-10-14 3,138.37 3,138.37 3,138.37 3,138.37 0.0M
2022-10-13 3,090.13 3,090.13 3,090.13 3,090.13 0.0M
2022-10-12 3,095.68 3,095.68 3,095.68 3,095.68 0.0M
2022-10-11 3,111.42 3,111.42 3,111.42 3,111.42 0.0M
2022-10-08 3,125.45 3,125.45 3,125.45 3,125.45 0.0M
2022-10-07 3,187.16 3,187.16 3,187.16 3,187.16 0.0M
2022-10-06 3,209.48 3,209.48 3,209.48 3,209.48 0.0M
2022-10-05 3,211.13 3,211.13 3,211.13 3,211.13 0.0M
2022-10-04 3,155.65 3,155.65 3,155.65 3,155.65 0.0M
2022-10-01 3,105.58 3,105.58 3,105.58 3,105.58 0.0M
2022-09-30 3,155.16 3,155.16 3,155.16 3,155.16 0.0M
2022-09-29 3,213.16 3,213.16 3,213.16 3,213.16 0.0M
2022-09-28 3,150.99 3,150.99 3,150.99 3,150.99 0.0M
2022-09-27 3,156.41 3,156.41 3,156.41 3,156.41 0.0M
2022-09-24 3,184.69 3,184.69 3,184.69 3,184.69 0.0M
2022-09-23 3,232.53 3,232.53 3,232.53 3,232.53 0.0M
2022-09-22 3,238.12 3,238.12 3,238.12 3,238.12 0.0M
2022-09-21 3,283.96 3,283.96 3,283.96 3,283.96 0.0M
2022-09-20 3,283.33 3,283.33 3,283.33 3,283.33 0.0M
2022-09-17 3,273.06 3,273.06 3,273.06 3,273.06 0.0M
2022-09-16 3,303.10 3,303.10 3,303.10 3,303.10 0.0M
2022-09-15 3,297.95 3,297.95 3,297.95 3,297.95 0.0M
2022-09-14 3,291.03 3,291.03 3,291.03 3,291.03 0.0M
2022-09-13 3,323.37 3,323.37 3,323.37 3,323.37 0.0M
2022-09-10 3,314.74 3,314.74 3,314.74 3,314.74 0.0M
2022-09-09 3,302.85 3,302.85 3,302.85 3,302.85 0.0M
2022-09-08 3,292.27 3,292.27 3,292.27 3,292.27 0.0M
2022-09-07 3,264.40 3,264.40 3,264.40 3,264.40 0.0M
2022-09-03 3,272.01 3,272.01 3,272.01 3,272.01 0.0M
2022-09-02 3,277.08 3,277.08 3,277.08 3,277.08 0.0M
2022-09-01 3,272.69 3,272.69 3,272.69 3,272.69 0.0M
2022-08-31 3,281.11 3,281.11 3,281.11 3,281.11 0.0M
2022-08-30 3,290.31 3,290.31 3,290.31 3,290.31 0.0M
2022-08-27 3,296.57 3,296.57 3,296.57 3,296.57 0.0M
2022-08-26 3,343.52 3,343.52 3,343.52 3,343.52 0.0M
2022-08-25 3,323.10 3,323.10 3,323.10 3,323.10 0.0M
2022-08-24 3,317.30 3,317.30 3,317.30 3,317.30 0.0M
2022-08-23 3,322.00 3,322.00 3,322.00 3,322.00 0.0M
2022-08-20 3,352.87 3,352.87 3,352.87 3,352.87 0.0M
2022-08-19 3,375.78 3,375.78 3,375.78 3,375.78 0.0M
2022-08-18 3,375.71 3,375.71 3,375.71 3,375.71 0.0M
2022-08-17 3,384.49 3,384.49 3,384.49 3,384.49 0.0M
2022-08-16 3,381.76 3,381.76 3,381.76 3,381.76 0.0M
2022-08-13 3,373.42 3,373.42 3,373.42 3,373.42 0.0M
2022-08-12 3,345.77 3,345.77 3,345.77 3,345.77 0.0M
2022-08-11 3,342.46 3,342.46 3,342.46 3,342.46 0.0M
2022-08-10 3,311.46 3,311.46 3,311.46 3,311.46 0.0M
2022-08-09 3,318.15 3,318.15 3,318.15 3,318.15 0.0M
2022-08-06 3,315.70 3,315.70 3,315.70 3,315.70 0.0M
2022-08-05 3,321.51 3,321.51 3,321.51 3,321.51 0.0M
2022-08-04 3,321.37 3,321.37 3,321.37 3,321.37 0.0M
2022-08-03 3,293.39 3,293.39 3,293.39 3,293.39 0.0M
2022-08-02 3,308.49 3,308.49 3,308.49 3,308.49 0.0M
2022-07-30 3,312.29 3,312.29 3,312.29 3,312.29 0.0M
2022-07-29 3,296.33 3,296.33 3,296.33 3,296.33 0.0M
2022-07-28 3,267.57 3,267.57 3,267.57 3,267.57 0.0M
2022-07-27 3,233.87 3,233.87 3,233.87 3,233.87 0.0M
2022-07-26 3,250.88 3,250.88 3,250.88 3,250.88 0.0M
2022-07-23 3,246.09 3,246.09 3,246.09 3,246.09 0.0M
2022-07-22 3,255.50 3,255.50 3,255.50 3,255.50 0.0M
2022-07-21 3,240.75 3,240.75 3,240.75 3,240.75 0.0M
2022-07-20 3,231.37 3,231.37 3,231.37 3,231.37 0.0M
2022-07-19 3,188.83 3,188.83 3,188.83 3,188.83 0.0M
2022-07-16 3,199.89 3,199.89 3,199.89 3,199.89 0.0M
2022-07-15 3,165.11 3,165.11 3,165.11 3,165.11 0.0M
2022-07-14 3,165.85 3,165.85 3,165.85 3,165.85 0.0M
2022-07-13 3,173.29 3,173.29 3,173.29 3,173.29 0.0M
2022-07-12 3,192.13 3,192.13 3,192.13 3,192.13 0.0M
2022-07-09 3,210.41 3,210.41 3,210.41 3,210.41 0.0M
2022-07-08 3,204.77 3,204.77 3,204.77 3,204.77 0.0M
2022-07-07 3,182.25 3,182.25 3,182.25 3,182.25 0.0M
2022-07-06 3,170.41 3,170.41 3,170.41 3,170.41 0.0M
2022-07-02 3,168.99 3,168.99 3,168.99 3,168.99 0.0M
2022-07-01 3,145.72 3,145.72 3,145.72 3,145.72 0.0M
2022-06-30 3,165.26 3,165.26 3,165.26 3,165.26 0.0M
2022-06-29 3,166.48 3,166.48 3,166.48 3,166.48 0.0M
2022-06-28 3,205.22 3,205.22 3,205.22 3,205.22 0.0M
2022-06-25 3,201.71 3,201.71 3,201.71 3,201.71 0.0M
2022-06-24 3,145.04 3,145.04 3,145.04 3,145.04 0.0M
2022-06-23 3,133.81 3,133.81 3,133.81 3,133.81 0.0M
2022-06-22 3,132.99 3,132.99 3,132.99 3,132.99 0.0M
2022-06-18 3,087.31 3,087.31 3,087.31 3,087.31 0.0M
2022-06-17 3,082.80 3,082.80 3,082.80 3,082.80 0.0M
2022-06-16 3,141.91 3,141.91 3,141.91 3,141.91 0.0M
2022-06-15 3,106.63 3,106.63 3,106.63 3,106.63 0.0M
2022-06-14 3,115.22 3,115.22 3,115.22 3,115.22 0.0M
2022-06-11 3,196.50 3,196.50 3,196.50 3,196.50 0.0M
2022-06-10 3,246.11 3,246.11 3,246.11 3,246.11 0.0M
2022-06-09 3,298.35 3,298.35 3,298.35 3,298.35 0.0M
2022-06-08 3,318.60 3,318.60 3,318.60 3,318.60 0.0M
2022-06-07 3,297.35 3,297.35 3,297.35 3,297.35 0.0M
2022-06-04 3,296.26 3,296.26 3,296.26 3,296.26 0.0M
2022-06-03 3,324.48 3,324.48 3,324.48 3,324.48 0.0M
2022-06-02 3,288.47 3,288.47 3,288.47 3,288.47 0.0M
2022-06-01 3,302.07 3,302.07 3,302.07 3,302.07 0.0M
2022-05-28 3,317.08 3,317.08 3,317.08 3,317.08 0.0M
2022-05-27 3,260.64 3,260.64 3,260.64 3,260.64 0.0M
2022-05-26 3,222.21 3,222.21 3,222.21 3,222.21 0.0M
2022-05-25 3,208.03 3,208.03 3,208.03 3,208.03 0.0M
2022-05-24 3,222.24 3,222.24 3,222.24 3,222.24 0.0M
2022-05-21 3,180.70 3,180.70 3,180.70 3,180.70 0.0M
2022-05-20 3,180.95 3,180.95 3,180.95 3,180.95 0.0M
2022-05-19 3,185.86 3,185.86 3,185.86 3,185.86 0.0M
2022-05-18 3,279.15 3,279.15 3,279.15 3,279.15 0.0M
2022-05-17 3,234.55 3,234.55 3,234.55 3,234.55 0.0M
2022-05-14 3,237.36 3,237.36 3,237.36 3,237.36 0.0M
2022-05-13 3,185.19 3,185.19 3,185.19 3,185.19 0.0M
2022-05-12 3,196.47 3,196.47 3,196.47 3,196.47 0.0M
2022-05-11 3,222.55 3,222.55 3,222.55 3,222.55 0.0M
2022-05-10 3,223.45 3,223.45 3,223.45 3,223.45 0.0M
2022-05-07 3,279.04 3,279.04 3,279.04 3,279.04 0.0M
2022-05-06 3,303.92 3,303.92 3,303.92 3,303.92 0.0M
2022-05-05 3,373.33 3,373.33 3,373.33 3,373.33 0.0M
2022-05-04 3,315.48 3,315.48 3,315.48 3,315.48 0.0M
2022-05-03 3,300.26 3,300.26 3,300.26 3,300.26 0.0M
2022-04-30 3,295.04 3,295.04 3,295.04 3,295.04 0.0M
2022-04-29 3,355.74 3,355.74 3,355.74 3,355.74 0.0M
2022-04-28 3,323.01 3,323.01 3,323.01 3,323.01 0.0M
2022-04-27 3,302.06 3,302.06 3,302.06 3,302.06 0.0M
2022-04-26 3,371.93 3,371.93 3,371.93 3,371.93 0.0M
2022-04-23 3,357.46 3,357.46 3,357.46 3,357.46 0.0M
2022-04-22 3,424.72 3,424.72 3,424.72 3,424.72 0.0M
2022-04-21 3,460.60 3,460.60 3,460.60 3,460.60 0.0M
2022-04-20 3,444.88 3,444.88 3,444.88 3,444.88 0.0M
2022-04-19 3,429.68 3,429.68 3,429.68 3,429.68 0.0M
2022-04-15 3,423.47 3,423.47 3,423.47 3,423.47 0.0M
2022-04-14 3,447.40 3,447.40 3,447.40 3,447.40 0.0M
2022-04-13 3,424.05 3,424.05 3,424.05 3,424.05 0.0M
2022-04-12 3,432.34 3,432.34 3,432.34 3,432.34 0.0M
2022-04-09 3,465.79 3,465.79 3,465.79 3,465.79 0.0M
2022-04-08 3,468.99 3,468.99 3,468.99 3,468.99 0.0M
2022-04-07 3,458.54 3,458.54 3,458.54 3,458.54 0.0M
2022-04-06 3,477.04 3,477.04 3,477.04 3,477.04 0.0M
2022-04-05 3,502.67 3,502.67 3,502.67 3,502.67 0.0M
2022-04-02 3,483.43 3,483.43 3,483.43 3,483.43 0.0M
2022-04-01 3,485.62 3,485.62 3,485.62 3,485.62 0.0M
2022-03-31 3,507.69 3,507.69 3,507.69 3,507.69 0.0M
2022-03-30 3,514.41 3,514.41 3,514.41 3,514.41 0.0M
2022-03-29 3,496.82 3,496.82 3,496.82 3,496.82 0.0M
2022-03-26 3,481.49 3,481.49 3,481.49 3,481.49 0.0M
2022-03-25 3,471.19 3,471.19 3,471.19 3,471.19 0.0M
2022-03-24 3,442.33 3,442.33 3,442.33 3,442.33 0.0M
2022-03-23 3,468.44 3,468.44 3,468.44 3,468.44 0.0M
2022-03-22 3,446.80 3,446.80 3,446.80 3,446.80 0.0M
2022-03-19 3,446.12 3,446.12 3,446.12 3,446.12 0.0M
2022-03-18 3,414.78 3,414.78 3,414.78 3,414.78 0.0M
2022-03-17 3,395.59 3,395.59 3,395.59 3,395.59 0.0M
2022-03-16 3,340.36 3,340.36 3,340.36 3,340.36 0.0M
2022-03-15 3,301.28 3,301.28 3,301.28 3,301.28 0.0M
2022-03-12 3,314.20 3,314.20 3,314.20 3,314.20 0.0M
2022-03-11 3,341.33 3,341.33 3,341.33 3,341.33 0.0M
2022-03-10 3,347.47 3,347.47 3,347.47 3,347.47 0.0M
2022-03-09 3,282.31 3,282.31 3,282.31 3,282.31 0.0M
2022-03-08 3,301.88 3,301.88 3,301.88 3,301.88 0.0M
2022-03-05 3,372.80 3,372.80 3,372.80 3,372.80 0.0M
2022-03-04 3,390.93 3,390.93 3,390.93 3,390.93 0.0M
2022-03-03 3,394.85 3,394.85 3,394.85 3,394.85 0.0M
2022-03-02 3,363.80 3,363.80 3,363.80 3,363.80 0.0M
2022-03-01 3,391.20 3,391.20 3,391.20 3,391.20 0.0M
2022-02-26 3,399.86 3,399.86 3,399.86 3,399.86 0.0M
2022-02-25 3,345.48 3,345.48 3,345.48 3,345.48 0.0M
2022-02-24 3,320.34 3,320.34 3,320.34 3,320.34 0.0M
2022-02-23 3,370.90 3,370.90 3,370.90 3,370.90 0.0M
2022-02-19 3,381.43 3,381.43 3,381.43 3,381.43 0.0M
2022-02-18 3,393.10 3,393.10 3,393.10 3,393.10 0.0M
2022-02-17 3,437.87 3,437.87 3,437.87 3,437.87 0.0M
2022-02-16 3,430.40 3,430.40 3,430.40 3,430.40 0.0M
2022-02-15 3,400.41 3,400.41 3,400.41 3,400.41 0.0M
2022-02-12 3,409.43 3,409.43 3,409.43 3,409.43 0.0M
2022-02-11 3,443.25 3,443.25 3,443.25 3,443.25 0.0M
2022-02-10 3,482.61 3,482.61 3,482.61 3,482.61 0.0M
2022-02-09 3,460.99 3,460.99 3,460.99 3,460.99 0.0M
2022-02-08 3,440.39 3,440.39 3,440.39 3,440.39 0.0M
2022-02-05 3,438.43 3,438.43 3,438.43 3,438.43 0.0M
2022-02-04 3,443.20 3,443.20 3,443.20 3,443.20 0.0M
2022-02-03 3,466.07 3,466.07 3,466.07 3,466.07 0.0M
2022-02-02 3,465.16 3,465.16 3,465.16 3,465.16 0.0M
2022-02-01 3,443.23 3,443.23 3,443.23 3,443.23 0.0M
2022-01-29 3,404.33 3,404.33 3,404.33 3,404.33 0.0M
2022-01-28 3,365.41 3,365.41 3,365.41 3,365.41 0.0M
2022-01-27 3,365.01 3,365.01 3,365.01 3,365.01 0.0M
2022-01-26 3,367.93 3,367.93 3,367.93 3,367.93 0.0M
2022-01-25 3,398.92 3,398.92 3,398.92 3,398.92 0.0M
2022-01-22 3,385.90 3,385.90 3,385.90 3,385.90 0.0M
2022-01-21 3,428.46 3,428.46 3,428.46 3,428.46 0.0M
2022-01-20 3,451.87 3,451.87 3,451.87 3,451.87 0.0M
2022-01-19 3,462.91 3,462.91 3,462.91 3,462.91 0.0M
2022-01-15 3,496.90 3,496.90 3,496.90 3,496.90 0.0M
2022-01-14 3,495.23 3,495.23 3,495.23 3,495.23 0.0M
2022-01-13 3,516.51 3,516.51 3,516.51 3,516.51 0.0M
2022-01-12 3,508.70 3,508.70 3,508.70 3,508.70 0.0M
2022-01-11 3,495.71 3,495.71 3,495.71 3,495.71 0.0M
2022-01-08 3,498.19 3,498.19 3,498.19 3,498.19 0.0M
2022-01-07 3,501.75 3,501.75 3,501.75 3,501.75 0.0M
2022-01-06 3,498.25 3,498.25 3,498.25 3,498.25 0.0M
2022-01-05 3,529.61 3,529.61 3,529.61 3,529.61 0.0M
2022-01-04 3,528.57 3,528.57 3,528.57 3,528.57 0.0M
2022-01-01 3,522.38 3,522.38 3,522.38 3,522.38 0.0M