CBOE S

SPRO04
🏛️ 미국 →
4,696.49
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 4,698.96 4,699.86 4,694.23 4,696.49 0.0M
2025-09-26 4,686.52 4,694.17 4,684.29 4,693.95 0.0M
2025-09-25 4,681.20 4,686.31 4,676.73 4,683.95 0.0M
2025-09-24 4,691.29 4,691.29 4,682.47 4,686.80 0.0M
2025-09-22 4,692.00 4,696.01 4,691.21 4,695.44 0.0M
2025-09-19 4,691.36 4,692.78 4,687.02 4,692.33 0.0M
2025-09-18 4,683.81 4,688.01 4,675.43 4,684.18 0.0M
2025-09-17 4,685.66 4,686.01 4,681.51 4,682.06 0.0M
2025-09-16 4,685.73 4,686.83 4,683.08 4,684.74 0.0M
2025-09-13 4,680.95 4,682.64 4,679.47 4,680.07 0.0M
2025-09-12 4,676.01 4,681.74 4,675.88 4,681.10 0.0M
2025-09-11 4,673.23 4,676.36 4,668.91 4,671.72 0.0M
2025-09-10 4,667.04 4,669.30 4,663.13 4,668.40 0.0M
2025-09-09 4,664.27 4,668.31 4,663.89 4,666.04 0.0M
2025-09-07 4,666.22 4,660.42 4,660.42 4,660.42 0.0M
2025-09-06 4,666.22 4,669.61 4,651.34 4,660.42 0.0M
2025-09-05 4,651.51 4,661.58 4,650.43 4,661.47 0.0M
2025-09-04 4,645.79 4,649.82 4,642.89 4,649.68 0.0M
2025-09-03 4,628.00 4,640.88 4,626.65 4,640.44 0.0M
2025-08-30 4,653.02 4,653.76 4,644.38 4,647.74 0.0M
2025-08-29 4,653.69 4,656.11 4,648.49 4,655.41 0.0M
2025-08-28 4,645.50 4,651.33 4,645.50 4,650.18 0.0M
2025-08-27 4,640.11 4,647.65 4,640.11 4,647.34 0.0M
2025-08-26 4,646.02 4,647.79 4,641.21 4,641.50 0.0M
2025-08-23 4,625.69 4,649.04 4,625.69 4,647.05 0.0M
2025-08-22 4,622.02 4,627.11 4,617.31 4,621.93 0.0M
2025-08-21 4,630.40 4,630.59 4,616.58 4,628.42 0.0M
2025-08-20 4,638.75 4,641.32 4,629.32 4,632.02 0.0M
2025-08-19 4,635.41 4,639.47 4,634.77 4,638.70 0.0M
2025-08-16 4,640.42 4,640.50 4,634.24 4,634.37 0.0M
2025-08-15 4,634.62 4,639.56 4,632.87 4,638.49 0.0M
2025-08-14 4,639.36 4,641.62 4,635.00 4,638.80 0.0M
2025-08-13 4,625.78 4,635.21 4,623.82 4,635.14 0.0M
2025-08-12 4,622.23 4,626.21 4,616.49 4,619.01 0.0M
2025-08-10 4,615.38 4,620.05 4,620.05 4,620.05 0.0M
2025-08-09 4,615.38 4,621.68 4,614.17 4,620.05 0.0M
2025-08-08 4,617.68 4,619.89 4,601.52 4,609.05 0.0M
2025-08-07 4,599.09 4,611.43 4,598.12 4,609.67 0.0M
2025-08-06 4,605.04 4,607.32 4,593.35 4,597.10 0.0M
2025-08-05 4,590.96 4,603.88 4,590.96 4,603.44 0.0M
2025-08-02 4,578.87 4,584.30 4,567.27 4,575.35 0.0M
2025-08-01 4,613.22 4,616.13 4,596.65 4,599.82 0.0M
2025-07-31 4,607.50 4,612.29 4,597.12 4,603.55 0.0M
2025-07-30 4,614.94 4,615.51 4,605.40 4,606.62 0.0M
2025-07-29 4,610.94 4,611.90 4,607.63 4,610.34 0.0M
2025-07-26 4,602.15 4,607.69 4,602.03 4,606.72 0.0M
2025-07-25 4,601.18 4,608.52 4,598.85 4,599.95 0.0M
2025-07-24 4,589.00 4,597.48 4,587.20 4,596.74 0.0M
2025-07-23 4,581.89 4,586.13 4,577.08 4,584.33 0.0M
2025-07-22 4,583.13 4,590.82 4,582.11 4,582.42 0.0M
2025-07-19 4,580.88 4,581.92 4,575.34 4,578.19 0.0M
2025-07-18 4,569.38 4,578.83 4,569.38 4,577.13 0.0M
2025-07-17 4,568.78 4,570.28 4,551.49 4,568.93 0.0M
2025-07-16 4,577.38 4,577.76 4,564.24 4,564.67 0.0M
2025-07-15 4,566.40 4,571.63 4,563.72 4,569.46 0.0M
2025-07-14 4,565.53 4,567.70 4,567.70 4,567.70 0.0M
2025-07-12 4,565.53 4,570.23 4,561.41 4,567.70 0.0M
2025-07-11 4,569.39 4,574.99 4,565.92 4,573.19 0.0M
2025-07-10 4,564.61 4,568.87 4,560.21 4,567.44 0.0M
2025-07-09 4,556.35 4,560.80 4,554.36 4,556.11 0.0M
2025-07-08 4,562.35 4,562.35 4,546.60 4,553.74 0.0M
2025-07-04 4,563.18 4,566.37 4,560.22 4,565.01 0.0M
2025-07-03 4,547.77 4,555.57 4,546.35 4,555.35 0.0M
2025-07-02 4,545.44 4,551.60 4,542.59 4,548.34 0.0M
2025-07-01 4,546.26 4,552.70 4,542.83 4,549.93 0.0M
2025-06-28 4,537.50 4,545.22 4,530.54 4,540.79 0.0M
2025-06-27 4,526.39 4,535.97 4,525.30 4,534.05 0.0M
2025-06-26 4,523.24 4,523.65 4,516.39 4,520.08 0.0M
2025-06-25 4,507.10 4,521.07 4,507.04 4,518.61 0.0M
2025-06-24 4,471.34 4,493.58 4,465.85 4,492.44 0.0M
2025-06-21 4,485.17 4,486.18 4,464.22 4,469.56 0.0M
2025-06-19 4,471.98 4,483.84 4,469.42 4,473.38 0.0M
2025-06-18 4,480.66 4,484.76 4,467.90 4,470.07 0.0M
2025-06-17 4,480.52 4,492.57 4,480.52 4,487.45 0.0M
2025-06-14 4,477.95 4,483.91 4,458.40 4,463.29 0.0M
2025-06-13 4,478.89 4,494.78 4,477.79 4,493.39 0.0M
2025-06-12 4,490.73 4,493.88 4,478.37 4,483.48 0.0M
2025-06-11 4,479.71 4,487.84 4,475.89 4,487.34 0.0M
2025-06-10 4,476.43 4,481.85 4,473.03 4,475.63 0.0M
2025-06-07 4,473.19 4,477.18 4,466.84 4,472.77 0.0M
2025-06-06 4,468.01 4,472.35 4,446.43 4,452.40 0.0M
2025-06-05 4,464.23 4,469.11 4,460.51 4,462.05 0.0M
2025-06-04 4,450.21 4,463.78 4,447.14 4,460.57 0.0M
2025-06-03 4,435.68 4,448.88 4,423.00 4,448.21 0.0M
2025-05-31 4,430.44 4,441.66 4,413.83 4,438.88 0.0M
2025-05-30 4,444.36 4,444.36 4,424.30 4,436.62 0.0M
2025-05-29 4,442.24 4,444.96 4,426.71 4,428.77 0.0M
2025-05-28 4,419.59 4,439.55 4,415.45 4,438.93 0.0M
2025-05-24 4,376.65 4,399.60 4,376.65 4,389.93 0.0M
2025-05-23 4,404.94 4,419.64 4,401.95 4,407.62 0.0M
2025-05-22 4,429.76 4,441.97 4,402.83 4,408.22 0.0M
2025-05-21 4,443.41 4,446.30 4,432.81 4,442.81 0.0M
2025-05-20 4,424.61 4,449.03 4,424.40 4,448.47 0.0M
2025-05-17 4,437.17 4,446.04 4,431.71 4,445.49 0.0M
2025-05-16 4,413.86 4,434.80 4,413.86 4,433.09 0.0M
2025-05-15 4,426.45 4,428.04 4,415.61 4,421.70 0.0M
2025-05-14 4,408.07 4,429.05 4,407.94 4,421.82 0.0M
2025-05-13 4,389.52 4,404.25 4,379.14 4,404.16 0.0M
2025-05-10 4,331.84 4,333.73 4,315.83 4,321.65 0.0M
2025-05-09 4,325.38 4,342.15 4,308.73 4,322.11 0.0M
2025-05-08 4,301.08 4,315.78 4,285.53 4,307.27 0.0M
2025-05-07 4,292.78 4,313.88 4,289.13 4,296.33 0.0M
2025-05-06 4,313.35 4,329.95 4,310.33 4,315.76 0.0M
2025-05-03 4,321.05 4,334.03 4,312.07 4,329.07 0.0M
2025-05-02 4,304.90 4,319.67 4,294.28 4,295.03 0.0M
2025-05-01 4,242.35 4,286.68 4,220.84 4,281.02 0.0M
2025-04-30 4,257.36 4,286.12 4,257.36 4,280.08 0.0M
2025-04-29 4,270.10 4,275.81 4,238.08 4,265.95 0.0M
2025-04-26 4,242.36 4,263.49 4,228.54 4,262.91 0.0M
2025-04-25 4,188.73 4,243.03 4,188.45 4,241.16 0.0M
2025-04-24 4,209.27 4,229.90 4,177.34 4,186.79 0.0M
2025-04-23 4,105.31 4,153.32 4,104.67 4,143.40 0.0M
2025-04-22 4,117.09 4,117.09 4,046.81 4,076.14 0.0M
2025-04-18 4,145.93 4,162.97 4,126.67 4,144.05 0.0M
2025-04-17 4,190.46 4,209.15 4,095.22 4,137.89 0.0M
2025-04-16 4,246.77 4,274.92 4,225.05 4,232.76 0.0M
2025-04-15 4,280.95 4,281.91 4,209.12 4,241.21 0.0M
2025-04-12 4,161.93 4,236.11 4,136.62 4,218.05 0.0M
2025-04-11 4,210.98 4,213.38 4,080.37 4,164.67 0.0M
2025-04-10 4,003.49 4,305.03 4,000.35 4,288.49 0.0M
2025-04-09 4,148.78 4,165.28 3,975.96 4,012.03 0.0M
2025-04-08 3,972.35 4,159.30 3,941.38 4,053.30 0.0M
2025-04-05 4,165.40 4,167.82 4,055.44 4,058.53 0.0M
2025-04-04 4,307.75 4,315.80 4,240.59 4,244.42 0.0M
2025-04-03 4,372.66 4,464.06 4,372.04 4,445.82 0.0M
2025-04-02 4,385.99 4,430.38 4,361.56 4,416.47 0.0M
2025-04-01 4,333.62 4,412.45 4,309.81 4,399.13 0.0M
2025-03-29 4,448.29 4,455.33 4,371.55 4,377.31 0.0M
2025-03-28 4,461.87 4,488.46 4,444.21 4,460.23 0.0M
2025-03-27 4,517.22 4,523.21 4,460.86 4,473.81 0.0M
2025-03-26 4,518.90 4,524.16 4,507.12 4,518.54 0.0M
2025-03-25 4,482.60 4,515.24 4,481.86 4,509.46 0.0M
2025-03-22 4,407.85 4,442.70 4,394.30 4,440.58 0.0M
2025-03-21 4,416.13 4,469.74 4,415.80 4,436.08 0.0M
2025-03-20 4,416.39 4,471.86 4,407.29 4,444.78 0.0M
2025-03-19 4,426.12 4,428.34 4,389.96 4,402.17 0.0M
2025-03-18 4,413.46 4,461.83 4,413.46 4,444.05 0.0M
2025-03-15 4,372.72 4,421.40 4,369.27 4,416.89 0.0M
2025-03-14 4,380.57 4,388.33 4,326.31 4,338.04 0.0M
2025-03-13 4,407.69 4,415.81 4,354.40 4,389.45 0.0M
2025-03-12 4,392.60 4,411.61 4,344.58 4,370.60 0.0M
2025-03-11 4,441.55 4,448.36 4,365.69 4,397.65 0.0M
2025-03-08 4,462.84 4,494.39 4,426.22 4,487.72 0.0M
2025-03-07 4,483.85 4,506.65 4,451.03 4,466.66 0.0M
2025-03-06 4,492.48 4,532.02 4,469.76 4,522.85 0.0M
2025-03-05 4,498.42 4,533.59 4,462.30 4,489.45 0.0M
2025-03-04 4,574.14 4,580.20 4,501.98 4,523.26 0.0M
2025-03-01 4,526.59 4,568.78 4,515.65 4,566.11 0.0M
2025-02-28 4,579.61 4,581.57 4,526.30 4,526.30 0.0M
2025-02-27 4,570.75 4,586.56 4,557.20 4,567.00 0.0M
2025-02-26 4,574.99 4,577.82 4,546.59 4,566.57 0.0M
2025-02-25 4,592.05 4,594.54 4,570.21 4,575.28 0.0M
2025-02-22 4,610.39 4,611.24 4,580.83 4,583.30 0.0M
2025-02-21 4,613.03 4,613.22 4,602.02 4,611.73 0.0M
2025-02-20 4,607.77 4,615.51 4,606.90 4,615.39 0.0M
2025-02-19 4,607.65 4,611.11 4,603.93 4,611.09 0.0M
2025-02-15 4,603.94 4,605.49 4,601.31 4,604.05 0.0M
2025-02-14 4,589.37 4,602.57 4,585.77 4,602.03 0.0M
2025-02-13 4,572.93 4,588.51 4,571.86 4,585.91 0.0M
2025-02-12 4,583.16 4,590.80 4,582.53 4,588.64 0.0M
2025-02-11 4,583.34 4,588.33 4,580.24 4,586.87 0.0M
2025-02-08 4,588.94 4,592.12 4,570.17 4,572.52 0.0M
2025-02-07 4,583.12 4,586.87 4,576.71 4,586.71 0.0M
2025-02-06 4,567.75 4,579.51 4,561.59 4,579.44 0.0M
2025-02-05 4,555.82 4,571.28 4,554.80 4,570.42 0.0M
2025-02-04 4,537.07 4,562.78 4,527.38 4,553.41 0.0M
2025-02-01 4,582.82 4,586.89 4,562.85 4,567.36 0.0M
2025-01-31 4,573.03 4,579.68 4,564.95 4,574.99 0.0M
2025-01-30 4,569.14 4,571.45 4,557.48 4,566.76 0.0M
2025-01-29 4,559.61 4,573.10 4,548.99 4,571.49 0.0M
2025-01-28 4,538.99 4,555.57 4,538.99 4,554.73 0.0M
2025-01-25 4,579.58 4,580.47 4,573.54 4,576.79 0.0M
2025-01-24 4,569.96 4,578.44 4,569.83 4,578.34 0.0M
2025-01-23 4,570.12 4,574.35 4,570.07 4,571.04 0.0M
2025-01-22 4,554.61 4,564.44 4,550.35 4,563.44 0.0M
2025-01-18 4,543.25 4,548.95 4,539.34 4,544.11 0.0M
2025-01-17 4,531.57 4,535.45 4,523.38 4,526.18 0.0M
2025-01-16 4,517.34 4,532.62 4,514.74 4,529.20 0.0M
2025-01-15 4,488.71 4,493.68 4,466.41 4,484.48 0.0M
2025-01-14 4,452.86 4,480.83 4,451.09 4,479.73 0.0M
2025-01-11 4,491.52 4,491.89 4,464.89 4,473.85 0.0M
2025-01-09 4,499.55 4,510.91 4,488.47 4,506.95 0.0M
2025-01-08 4,533.65 4,534.04 4,494.87 4,503.35 0.0M
2025-01-07 4,529.10 4,537.79 4,520.15 4,525.82 0.0M
2025-01-04 4,497.40 4,515.57 4,493.95 4,513.67 0.0M
2025-01-03 4,502.67 4,508.62 4,467.87 4,485.17 0.0M
2025-01-01 4,503.28 4,505.84 4,484.27 4,490.53 0.0M