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
2021-12-31 3,371.28 3,371.28 3,371.28 3,371.28 0.0M
2021-12-30 3,375.37 3,375.37 3,375.37 3,375.37 0.0M
2021-12-29 3,369.23 3,369.23 3,369.23 3,369.23 0.0M
2021-12-28 3,371.57 3,371.57 3,371.57 3,371.57 0.0M
2021-12-24 3,353.56 3,353.56 3,353.56 3,353.56 0.0M
2021-12-23 3,343.94 3,343.94 3,343.94 3,343.94 0.0M
2021-12-22 3,326.55 3,326.55 3,326.55 3,326.55 0.0M
2021-12-21 3,298.58 3,298.58 3,298.58 3,298.58 0.0M
2021-12-18 3,313.24 3,313.24 3,313.24 3,313.24 0.0M
2021-12-17 3,328.82 3,328.82 3,328.82 3,328.82 0.0M
2021-12-16 3,341.59 3,341.59 3,341.59 3,341.59 0.0M
2021-12-15 3,317.83 3,317.83 3,317.83 3,317.83 0.0M
2021-12-14 3,328.65 3,328.65 3,328.65 3,328.65 0.0M
2021-12-11 3,339.40 3,339.40 3,339.40 3,339.40 0.0M
2021-12-10 3,322.87 3,322.87 3,322.87 3,322.87 0.0M
2021-12-09 3,336.52 3,336.52 3,336.52 3,336.52 0.0M
2021-12-08 3,327.92 3,327.92 3,327.92 3,327.92 0.0M
2021-12-07 3,295.70 3,295.70 3,295.70 3,295.70 0.0M
2021-12-04 3,263.59 3,263.59 3,263.59 3,263.59 0.0M
2021-12-03 3,287.50 3,287.50 3,287.50 3,287.50 0.0M
2021-12-02 3,262.57 3,262.57 3,262.57 3,262.57 0.0M
2021-12-01 3,290.19 3,290.19 3,290.19 3,290.19 0.0M
2021-11-30 3,318.73 3,318.73 3,318.73 3,318.73 0.0M
2021-11-27 3,278.15 3,278.15 3,278.15 3,278.15 0.0M
2021-11-25 3,334.30 3,334.30 3,334.30 3,334.30 0.0M
2021-11-24 3,333.81 3,333.81 3,333.81 3,333.81 0.0M
2021-11-23 3,326.95 3,326.95 3,326.95 3,326.95 0.0M
2021-11-20 3,332.36 3,332.36 3,332.36 3,332.36 0.0M
2021-11-19 3,333.17 3,333.17 3,333.17 3,333.17 0.0M
2021-11-18 3,330.40 3,330.40 3,330.40 3,330.40 0.0M
2021-11-17 3,334.96 3,334.96 3,334.96 3,334.96 0.0M
2021-11-16 3,328.31 3,328.31 3,328.31 3,328.31 0.0M
2021-11-13 3,329.98 3,329.98 3,329.98 3,329.98 0.0M
2021-11-12 3,319.73 3,319.73 3,319.73 3,319.73 0.0M
2021-11-11 3,313.16 3,313.16 3,313.16 3,313.16 0.0M
2021-11-10 3,325.44 3,325.44 3,325.44 3,325.44 0.0M
2021-11-09 3,327.12 3,327.12 3,327.12 3,327.12 0.0M
2021-11-06 3,330.87 3,330.87 3,330.87 3,330.87 0.0M
2021-11-05 3,326.38 3,326.38 3,326.38 3,326.38 0.0M
2021-11-04 3,321.38 3,321.38 3,321.38 3,321.38 0.0M
2021-11-03 3,313.48 3,313.48 3,313.48 3,313.48 0.0M
2021-11-02 3,308.32 3,308.32 3,308.32 3,308.32 0.0M
2021-10-30 3,304.52 3,304.52 3,304.52 3,304.52 0.0M
2021-10-29 3,297.80 3,297.80 3,297.80 3,297.80 0.0M
2021-10-28 3,287.11 3,287.11 3,287.11 3,287.11 0.0M
2021-10-27 3,295.12 3,295.12 3,295.12 3,295.12 0.0M
2021-10-26 3,290.33 3,290.33 3,290.33 3,290.33 0.0M
2021-10-23 3,280.35 3,280.35 3,280.35 3,280.35 0.0M
2021-10-22 3,284.46 3,284.46 3,284.46 3,284.46 0.0M
2021-10-21 3,277.48 3,277.48 3,277.48 3,277.48 0.0M
2021-10-20 3,274.03 3,274.03 3,274.03 3,274.03 0.0M
2021-10-19 3,255.88 3,255.88 3,255.88 3,255.88 0.0M
2021-10-16 3,252.61 3,252.61 3,252.61 3,252.61 0.0M
2021-10-15 3,238.38 3,238.38 3,238.38 3,238.38 0.0M
2021-10-14 3,209.66 3,209.66 3,209.66 3,209.66 0.0M
2021-10-13 3,195.31 3,195.31 3,195.31 3,195.31 0.0M
2021-10-12 3,203.18 3,203.18 3,203.18 3,203.18 0.0M
2021-10-09 3,213.03 3,213.03 3,213.03 3,213.03 0.0M
2021-10-08 3,216.81 3,216.81 3,216.81 3,216.81 0.0M
2021-10-07 3,197.04 3,197.04 3,197.04 3,197.04 0.0M
2021-10-06 3,192.71 3,192.71 3,192.71 3,192.71 0.0M
2021-10-05 3,173.64 3,173.64 3,173.64 3,173.64 0.0M
2021-10-02 3,197.20 3,197.20 3,197.20 3,197.20 0.0M
2021-10-01 3,174.74 3,174.74 3,174.74 3,174.74 0.0M
2021-09-30 3,198.04 3,198.04 3,198.04 3,198.04 0.0M
2021-09-29 3,193.74 3,193.74 3,193.74 3,193.74 0.0M
2021-09-28 3,227.34 3,227.34 3,227.34 3,227.34 0.0M
2021-09-25 3,240.61 3,240.61 3,240.61 3,240.61 0.0M
2021-09-24 3,234.33 3,234.33 3,234.33 3,234.33 0.0M
2021-09-23 3,210.48 3,210.48 3,210.48 3,210.48 0.0M
2021-09-22 3,185.33 3,185.33 3,185.33 3,185.33 0.0M
2021-09-21 3,184.78 3,184.78 3,184.78 3,184.78 0.0M
2021-09-18 3,219.35 3,219.35 3,219.35 3,219.35 0.0M
2021-09-17 3,240.65 3,240.65 3,240.65 3,240.65 0.0M
2021-09-16 3,244.12 3,244.12 3,244.12 3,244.12 0.0M
2021-09-15 3,227.97 3,227.97 3,227.97 3,227.97 0.0M
2021-09-14 3,237.57 3,237.57 3,237.57 3,237.57 0.0M
2021-09-11 3,229.22 3,229.22 3,229.22 3,229.22 0.0M
2021-09-10 3,243.05 3,243.05 3,243.05 3,243.05 0.0M
2021-09-09 3,249.82 3,249.82 3,249.82 3,249.82 0.0M
2021-09-08 3,252.11 3,252.11 3,252.11 3,252.11 0.0M
2021-09-04 3,258.93 3,258.93 3,258.93 3,258.93 0.0M
2021-09-03 3,259.60 3,259.60 3,259.60 3,259.60 0.0M
2021-09-02 3,256.86 3,256.86 3,256.86 3,256.86 0.0M
2021-09-01 3,256.49 3,256.49 3,256.49 3,256.49 0.0M
2021-08-31 3,255.85 3,255.85 3,255.85 3,255.85 0.0M
2021-08-28 3,248.64 3,248.64 3,248.64 3,248.64 0.0M
2021-08-27 3,233.39 3,233.39 3,233.39 3,233.39 0.0M
2021-08-26 3,243.90 3,243.90 3,243.90 3,243.90 0.0M
2021-08-25 3,237.85 3,237.85 3,237.85 3,237.85 0.0M
2021-08-24 3,236.92 3,236.92 3,236.92 3,236.92 0.0M
2021-08-21 3,216.73 3,216.73 3,216.73 3,216.73 0.0M
2021-08-20 3,203.20 3,203.20 3,203.20 3,203.20 0.0M
2021-08-19 3,199.90 3,199.90 3,199.90 3,199.90 0.0M
2021-08-18 3,219.89 3,219.89 3,219.89 3,219.89 0.0M
2021-08-17 3,234.31 3,234.31 3,234.31 3,234.31 0.0M
2021-08-14 3,229.24 3,229.24 3,229.24 3,229.24 0.0M
2021-08-13 3,225.81 3,225.81 3,225.81 3,225.81 0.0M
2021-08-12 3,221.34 3,221.34 3,221.34 3,221.34 0.0M
2021-08-11 3,215.12 3,215.12 3,215.12 3,215.12 0.0M
2021-08-10 3,215.30 3,215.30 3,215.30 3,215.30 0.0M
2021-08-07 3,216.22 3,216.22 3,216.22 3,216.22 0.0M
2021-08-06 3,210.56 3,210.56 3,210.56 3,210.56 0.0M
2021-08-05 3,201.25 3,201.25 3,201.25 3,201.25 0.0M
2021-08-04 3,205.81 3,205.81 3,205.81 3,205.81 0.0M
2021-08-03 3,194.54 3,194.54 3,194.54 3,194.54 0.0M
2021-07-31 3,198.87 3,198.87 3,198.87 3,198.87 0.0M
2021-07-30 3,202.80 3,202.80 3,202.80 3,202.80 0.0M
2021-07-29 3,193.71 3,193.71 3,193.71 3,193.71 0.0M
2021-07-28 3,189.95 3,189.95 3,189.95 3,189.95 0.0M
2021-07-27 3,205.20 3,205.20 3,205.20 3,205.20 0.0M
2021-07-24 3,200.92 3,200.92 3,200.92 3,200.92 0.0M
2021-07-23 3,184.93 3,184.93 3,184.93 3,184.93 0.0M
2021-07-22 3,179.49 3,179.49 3,179.49 3,179.49 0.0M
2021-07-21 3,163.36 3,163.36 3,163.36 3,163.36 0.0M
2021-07-20 3,133.09 3,133.09 3,133.09 3,133.09 0.0M
2021-07-17 3,162.19 3,162.19 3,162.19 3,162.19 0.0M
2021-07-16 3,177.26 3,177.26 3,177.26 3,177.26 0.0M
2021-07-15 3,185.29 3,185.29 3,185.29 3,185.29 0.0M
2021-07-14 3,183.83 3,183.83 3,183.83 3,183.83 0.0M
2021-07-13 3,192.04 3,192.04 3,192.04 3,192.04 0.0M
2021-07-10 3,183.86 3,183.86 3,183.86 3,183.86 0.0M
2021-07-09 3,161.36 3,161.36 3,161.36 3,161.36 0.0M
2021-07-08 3,178.05 3,178.05 3,178.05 3,178.05 0.0M
2021-07-07 3,172.27 3,172.27 3,172.27 3,172.27 0.0M
2021-07-03 3,177.96 3,177.96 3,177.96 3,177.96 0.0M
2021-07-02 3,162.53 3,162.53 3,162.53 3,162.53 0.0M
2021-07-01 3,154.89 3,154.89 3,154.89 3,154.89 0.0M
2021-06-30 3,153.57 3,153.57 3,153.57 3,153.57 0.0M
2021-06-29 3,150.86 3,150.86 3,150.86 3,150.86 0.0M
2021-06-26 3,146.20 3,146.20 3,146.20 3,146.20 0.0M
2021-06-25 3,140.59 3,140.59 3,140.59 3,140.59 0.0M
2021-06-24 3,128.55 3,128.55 3,128.55 3,128.55 0.0M
2021-06-23 3,128.44 3,128.44 3,128.44 3,128.44 0.0M
2021-06-22 3,115.22 3,115.22 3,115.22 3,115.22 0.0M
2021-06-19 3,084.15 3,084.15 3,084.15 3,084.15 0.0M
2021-06-18 3,115.90 3,115.90 3,115.90 3,115.90 0.0M
2021-06-17 3,114.15 3,114.15 3,114.15 3,114.15 0.0M
2021-06-16 3,124.27 3,124.27 3,124.27 3,124.27 0.0M
2021-06-15 3,128.44 3,128.44 3,128.44 3,128.44 0.0M
2021-06-12 3,125.15 3,125.15 3,125.15 3,125.15 0.0M
2021-06-11 3,119.21 3,119.21 3,119.21 3,119.21 0.0M
2021-06-10 3,108.08 3,108.08 3,108.08 3,108.08 0.0M
2021-06-09 3,111.33 3,111.33 3,111.33 3,111.33 0.0M
2021-06-08 3,111.89 3,111.89 3,111.89 3,111.89 0.0M
2021-06-05 3,110.64 3,110.64 3,110.64 3,110.64 0.0M
2021-06-04 3,092.72 3,092.72 3,092.72 3,092.72 0.0M
2021-06-03 3,101.45 3,101.45 3,101.45 3,101.45 0.0M
2021-06-02 3,100.14 3,100.14 3,100.14 3,100.14 0.0M
2021-05-29 3,101.05 3,101.05 3,101.05 3,101.05 0.0M
2021-05-28 3,102.92 3,102.92 3,102.92 3,102.92 0.0M
2021-05-27 3,090.01 3,090.01 3,090.01 3,090.01 0.0M
2021-05-26 3,087.93 3,087.93 3,087.93 3,087.93 0.0M
2021-05-25 3,093.09 3,093.09 3,093.09 3,093.09 0.0M
2021-05-22 3,071.96 3,071.96 3,071.96 3,071.96 0.0M
2021-05-21 3,065.06 3,065.06 3,065.06 3,065.06 0.0M
2021-05-20 3,044.16 3,044.16 3,044.16 3,044.16 0.0M
2021-05-19 3,052.79 3,052.79 3,052.79 3,052.79 0.0M
2021-05-18 3,073.20 3,073.20 3,073.20 3,073.20 0.0M
2021-05-15 3,081.44 3,081.44 3,081.44 3,081.44 0.0M
2021-05-14 3,042.58 3,042.58 3,042.58 3,042.58 0.0M
2021-05-13 3,018.24 3,018.24 3,018.24 3,018.24 0.0M
2021-05-12 3,061.07 3,061.07 3,061.07 3,061.07 0.0M
2021-05-11 3,079.69 3,079.69 3,079.69 3,079.69 0.0M
2021-05-08 3,105.64 3,105.64 3,105.64 3,105.64 0.0M
2021-05-07 3,087.24 3,087.24 3,087.24 3,087.24 0.0M
2021-05-06 3,072.85 3,072.85 3,072.85 3,072.85 0.0M
2021-05-05 3,069.77 3,069.77 3,069.77 3,069.77 0.0M
2021-05-04 3,082.21 3,082.21 3,082.21 3,082.21 0.0M
2021-05-01 3,078.43 3,078.43 3,078.43 3,078.43 0.0M
2021-04-30 3,086.56 3,086.56 3,086.56 3,086.56 0.0M
2021-04-29 3,079.30 3,079.30 3,079.30 3,079.30 0.0M
2021-04-28 3,078.42 3,078.42 3,078.42 3,078.42 0.0M
2021-04-27 3,077.63 3,077.63 3,077.63 3,077.63 0.0M
2021-04-24 3,072.52 3,072.52 3,072.52 3,072.52 0.0M
2021-04-23 3,049.73 3,049.73 3,049.73 3,049.73 0.0M
2021-04-22 3,066.75 3,066.75 3,066.75 3,066.75 0.0M
2021-04-21 3,066.72 3,066.72 3,066.72 3,066.72 0.0M
2021-04-20 3,066.72 3,066.72 3,066.72 3,066.72 0.0M
2021-04-17 3,066.61 3,066.61 3,066.61 3,066.61 0.0M
2021-04-16 3,066.38 3,066.38 3,066.38 3,066.38 0.0M
2021-04-15 3,066.51 3,066.51 3,066.51 3,066.51 0.0M
2021-04-14 3,066.55 3,066.55 3,066.55 3,066.55 0.0M
2021-04-13 3,066.52 3,066.52 3,066.52 3,066.52 0.0M
2021-04-10 3,066.13 3,066.13 3,066.13 3,066.13 0.0M
2021-04-09 3,065.93 3,065.93 3,065.93 3,065.93 0.0M
2021-04-08 3,065.77 3,065.77 3,065.77 3,065.77 0.0M
2021-04-07 3,065.30 3,065.30 3,065.30 3,065.30 0.0M
2021-04-06 3,065.60 3,065.60 3,065.60 3,065.60 0.0M
2021-04-02 3,065.66 3,065.66 3,065.66 3,065.66 0.0M
2021-04-01 3,063.86 3,063.86 3,063.86 3,063.86 0.0M
2021-03-31 3,062.87 3,062.87 3,062.87 3,062.87 0.0M
2021-03-30 3,061.98 3,061.98 3,061.98 3,061.98 0.0M
2021-03-27 3,061.77 3,061.77 3,061.77 3,061.77 0.0M
2021-03-26 3,061.55 3,061.55 3,061.55 3,061.55 0.0M
2021-03-25 3,058.62 3,058.62 3,058.62 3,058.62 0.0M
2021-03-24 3,059.04 3,059.04 3,059.04 3,059.04 0.0M
2021-03-23 3,061.38 3,061.38 3,061.38 3,061.38 0.0M
2021-03-20 3,056.69 3,056.69 3,056.69 3,056.69 0.0M
2021-03-19 3,057.88 3,057.88 3,057.88 3,057.88 0.0M
2021-03-18 3,061.96 3,061.96 3,061.96 3,061.96 0.0M
2021-03-17 3,057.13 3,057.13 3,057.13 3,057.13 0.0M
2021-03-16 3,057.31 3,057.31 3,057.31 3,057.31 0.0M
2021-03-13 3,056.72 3,056.72 3,056.72 3,056.72 0.0M
2021-03-12 3,055.34 3,055.34 3,055.34 3,055.34 0.0M
2021-03-11 3,050.28 3,050.28 3,050.28 3,050.28 0.0M
2021-03-10 3,052.78 3,052.78 3,052.78 3,052.78 0.0M
2021-03-09 3,042.14 3,042.14 3,042.14 3,042.14 0.0M
2021-03-06 3,040.23 3,040.23 3,040.23 3,040.23 0.0M
2021-03-05 3,028.85 3,028.85 3,028.85 3,028.85 0.0M
2021-03-04 3,037.06 3,037.06 3,037.06 3,037.06 0.0M
2021-03-03 3,042.00 3,042.00 3,042.00 3,042.00 0.0M
2021-03-02 3,045.40 3,045.40 3,045.40 3,045.40 0.0M
2021-02-27 3,027.29 3,027.29 3,027.29 3,027.29 0.0M
2021-02-26 3,025.93 3,025.93 3,025.93 3,025.93 0.0M
2021-02-25 3,045.12 3,045.12 3,045.12 3,045.12 0.0M
2021-02-24 3,042.63 3,042.63 3,042.63 3,042.63 0.0M
2021-02-23 3,037.67 3,037.67 3,037.67 3,037.67 0.0M
2021-02-20 3,039.41 3,039.41 3,039.41 3,039.41 0.0M
2021-02-19 3,039.52 3,039.52 3,039.52 3,039.52 0.0M
2021-02-18 3,039.79 3,039.79 3,039.79 3,039.79 0.0M
2021-02-17 3,039.89 3,039.89 3,039.89 3,039.89 0.0M
2021-02-13 3,039.58 3,039.58 3,039.58 3,039.58 0.0M
2021-02-12 3,036.22 3,036.22 3,036.22 3,036.22 0.0M
2021-02-11 3,032.05 3,032.05 3,032.05 3,032.05 0.0M
2021-02-10 3,031.33 3,031.33 3,031.33 3,031.33 0.0M
2021-02-09 3,033.59 3,033.59 3,033.59 3,033.59 0.0M
2021-02-06 3,029.92 3,029.92 3,029.92 3,029.92 0.0M
2021-02-05 3,027.96 3,027.96 3,027.96 3,027.96 0.0M
2021-02-04 3,022.89 3,022.89 3,022.89 3,022.89 0.0M
2021-02-03 3,013.84 3,013.84 3,013.84 3,013.84 0.0M
2021-02-02 2,995.69 2,995.69 2,995.69 2,995.69 0.0M
2021-01-30 2,975.45 2,975.45 2,975.45 2,975.45 0.0M
2021-01-29 2,996.64 2,996.64 2,996.64 2,996.64 0.0M
2021-01-28 2,967.23 2,967.23 2,967.23 2,967.23 0.0M
2021-01-27 3,016.78 3,016.78 3,016.78 3,016.78 0.0M
2021-01-26 3,017.98 3,017.98 3,017.98 3,017.98 0.0M
2021-01-23 3,016.85 3,016.85 3,016.85 3,016.85 0.0M
2021-01-22 3,018.93 3,018.93 3,018.93 3,018.93 0.0M
2021-01-21 3,020.62 3,020.62 3,020.62 3,020.62 0.0M
2021-01-20 3,011.70 3,011.70 3,011.70 3,011.70 0.0M
2021-01-16 2,998.83 2,998.83 2,998.83 2,998.83 0.0M
2021-01-15 3,009.05 3,009.05 3,009.05 3,009.05 0.0M
2021-01-14 3,010.31 3,010.31 3,010.31 3,010.31 0.0M
2021-01-13 3,005.41 3,005.41 3,005.41 3,005.41 0.0M
2021-01-12 3,004.18 3,004.18 3,004.18 3,004.18 0.0M
2021-01-09 3,014.81 3,014.81 3,014.81 3,014.81 0.0M
2021-01-08 3,010.73 3,010.73 3,010.73 3,010.73 0.0M
2021-01-07 2,995.13 2,995.13 2,995.13 2,995.13 0.0M
2021-01-06 2,989.97 2,989.97 2,989.97 2,989.97 0.0M
2021-01-05 2,985.46 2,985.46 2,985.46 2,985.46 0.0M
2021-01-01 2,995.94 2,995.94 2,995.94 2,995.94 0.0M