CBOE S

SPRO12
🏛️ 미국 →
4,557.87
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
2025-09-30 4,545.25 4,559.36 4,539.60 4,557.87 0.0M
2025-09-29 4,549.48 4,553.22 4,540.57 4,546.99 0.0M
2025-09-26 4,525.39 4,540.22 4,520.06 4,539.92 0.0M
2025-09-25 4,514.72 4,525.41 4,503.96 4,520.51 0.0M
2025-09-24 4,542.16 4,542.41 4,523.24 4,530.29 0.0M
2025-09-22 4,538.16 4,552.94 4,536.50 4,552.13 0.0M
2025-09-19 4,536.30 4,543.57 4,528.00 4,541.16 0.0M
2025-09-18 4,519.92 4,526.45 4,495.55 4,517.18 0.0M
2025-09-17 4,525.00 4,525.18 4,514.57 4,517.03 0.0M
2025-09-16 4,520.64 4,523.99 4,515.96 4,521.78 0.0M
2025-09-13 4,508.49 4,515.58 4,506.51 4,508.64 0.0M
2025-09-12 4,495.09 4,510.92 4,492.50 4,509.04 0.0M
2025-09-11 4,488.15 4,495.79 4,478.01 4,485.38 0.0M
2025-09-10 4,470.08 4,479.24 4,462.29 4,476.78 0.0M
2025-09-09 4,466.51 4,474.09 4,462.08 4,468.20 0.0M
2025-09-07 4,480.15 4,460.28 4,460.28 4,460.28 0.0M
2025-09-06 4,480.15 4,482.89 4,441.10 4,460.28 0.0M
2025-09-05 4,446.81 4,468.96 4,442.57 4,468.61 0.0M
2025-09-04 4,437.93 4,444.81 4,426.68 4,443.08 0.0M
2025-09-03 4,403.10 4,425.86 4,397.18 4,425.63 0.0M
2025-08-30 4,457.35 4,458.27 4,437.05 4,446.16 0.0M
2025-08-29 4,459.66 4,466.91 4,447.20 4,463.90 0.0M
2025-08-28 4,442.18 4,456.17 4,442.18 4,453.19 0.0M
2025-08-27 4,429.83 4,447.93 4,428.34 4,446.99 0.0M
2025-08-26 4,441.64 4,446.18 4,432.30 4,432.59 0.0M
2025-08-23 4,406.53 4,452.52 4,406.53 4,447.37 0.0M
2025-08-22 4,396.99 4,410.14 4,389.33 4,398.65 0.0M
2025-08-21 4,414.10 4,415.58 4,384.76 4,410.73 0.0M
2025-08-20 4,434.04 4,438.99 4,412.27 4,418.64 0.0M
2025-08-19 4,432.57 4,437.06 4,429.04 4,434.64 0.0M
2025-08-16 4,443.98 4,444.73 4,429.14 4,433.04 0.0M
2025-08-15 4,429.90 4,443.21 4,427.79 4,440.77 0.0M
2025-08-14 4,438.96 4,445.35 4,429.37 4,439.76 0.0M
2025-08-13 4,409.13 4,430.00 4,401.21 4,429.91 0.0M
2025-08-12 4,402.40 4,411.17 4,389.97 4,395.25 0.0M
2025-08-09 4,388.49 4,404.07 4,385.46 4,401.54 0.0M
2025-08-08 4,394.83 4,400.06 4,361.01 4,376.80 0.0M
2025-08-07 4,358.20 4,382.60 4,356.62 4,378.41 0.0M
2025-08-06 4,372.18 4,378.46 4,349.93 4,355.19 0.0M
2025-08-05 4,345.50 4,370.92 4,345.50 4,370.75 0.0M
2025-08-02 4,339.39 4,341.64 4,310.83 4,322.39 0.0M
2025-08-01 4,405.46 4,411.51 4,368.49 4,374.66 0.0M
2025-07-31 4,389.05 4,400.26 4,370.87 4,385.96 0.0M
2025-07-30 4,404.92 4,404.92 4,384.18 4,388.03 0.0M
2025-07-29 4,398.84 4,399.60 4,388.57 4,395.94 0.0M
2025-07-26 4,384.12 4,396.36 4,382.89 4,393.35 0.0M
2025-07-25 4,383.65 4,388.45 4,378.69 4,380.26 0.0M
2025-07-24 4,362.76 4,377.92 4,357.81 4,377.72 0.0M
2025-07-23 4,349.80 4,356.89 4,339.14 4,353.41 0.0M
2025-07-22 4,353.51 4,365.20 4,349.38 4,350.88 0.0M
2025-07-19 4,351.94 4,353.86 4,340.32 4,345.66 0.0M
2025-07-18 4,329.13 4,348.77 4,328.53 4,345.51 0.0M
2025-07-17 4,325.75 4,330.31 4,296.19 4,327.93 0.0M
2025-07-16 4,344.72 4,345.10 4,317.26 4,317.52 0.0M
2025-07-15 4,321.02 4,332.07 4,314.95 4,329.41 0.0M
2025-07-12 4,320.98 4,329.76 4,313.08 4,324.28 0.0M
2025-07-11 4,326.36 4,338.91 4,320.15 4,334.31 0.0M
2025-07-10 4,320.33 4,329.05 4,310.46 4,325.13 0.0M
2025-07-09 4,309.89 4,315.62 4,303.37 4,307.34 0.0M
2025-07-08 4,321.89 4,322.07 4,293.32 4,307.98 0.0M
2025-07-04 4,319.02 4,332.68 4,317.61 4,329.92 0.0M
2025-07-03 4,291.39 4,306.02 4,287.81 4,305.82 0.0M
2025-07-02 4,286.68 4,298.80 4,282.20 4,292.53 0.0M
2025-07-01 4,290.34 4,299.84 4,281.39 4,293.85 0.0M
2025-06-28 4,272.46 4,286.53 4,259.98 4,280.34 0.0M
2025-06-27 4,251.94 4,268.22 4,248.04 4,264.91 0.0M
2025-06-26 4,246.29 4,247.81 4,234.03 4,240.37 0.0M
2025-06-25 4,225.86 4,244.22 4,222.98 4,238.67 0.0M
2025-06-24 4,173.20 4,206.73 4,162.18 4,204.45 0.0M
2025-06-21 4,195.57 4,200.83 4,166.76 4,173.84 0.0M
2025-06-19 4,183.38 4,199.59 4,177.46 4,180.57 0.0M
2025-06-18 4,196.06 4,200.73 4,177.06 4,180.60 0.0M
2025-06-17 4,197.15 4,214.95 4,197.15 4,205.79 0.0M
2025-06-14 4,188.39 4,201.78 4,168.92 4,176.38 0.0M
2025-06-13 4,193.32 4,210.86 4,190.26 4,210.72 0.0M
2025-06-12 4,211.82 4,217.29 4,188.71 4,199.25 0.0M
2025-06-11 4,196.02 4,208.81 4,189.30 4,207.04 0.0M
2025-06-10 4,192.32 4,199.19 4,185.97 4,189.94 0.0M
2025-06-07 4,186.88 4,197.02 4,177.95 4,187.93 0.0M
2025-06-06 4,182.10 4,188.37 4,149.26 4,157.74 0.0M
2025-06-05 4,178.52 4,183.34 4,171.35 4,173.33 0.0M
2025-06-04 4,158.06 4,178.33 4,152.86 4,173.29 0.0M
2025-06-03 4,135.17 4,156.41 4,118.10 4,155.89 0.0M
2025-05-31 4,132.81 4,147.45 4,108.04 4,141.29 0.0M
2025-05-30 4,154.07 4,154.37 4,122.46 4,141.86 0.0M
2025-05-29 4,149.78 4,154.07 4,126.67 4,129.78 0.0M
2025-05-28 4,121.02 4,146.55 4,112.51 4,145.03 0.0M
2025-05-24 4,068.46 4,097.53 4,068.46 4,084.26 0.0M
2025-05-23 4,102.48 4,121.83 4,096.39 4,103.04 0.0M
2025-05-22 4,135.70 4,153.32 4,098.78 4,105.49 0.0M
2025-05-21 4,157.43 4,159.52 4,138.79 4,153.99 0.0M
2025-05-20 4,133.04 4,167.13 4,131.75 4,164.90 0.0M
2025-05-17 4,144.77 4,161.63 4,137.24 4,161.63 0.0M
2025-05-16 4,115.64 4,144.42 4,114.83 4,140.28 0.0M
2025-05-15 4,132.18 4,134.86 4,117.87 4,126.47 0.0M
2025-05-14 4,104.99 4,134.92 4,104.60 4,124.59 0.0M
2025-05-13 4,090.20 4,103.48 4,072.24 4,103.29 0.0M
2025-05-10 4,022.68 4,024.63 4,001.37 4,008.70 0.0M
2025-05-09 4,013.99 4,038.08 3,995.61 4,010.56 0.0M
2025-05-08 3,984.03 4,003.69 3,966.52 3,992.66 0.0M
2025-05-07 3,974.33 4,000.86 3,969.59 3,978.53 0.0M
2025-05-06 3,999.18 4,018.32 3,994.40 4,001.79 0.0M
2025-05-03 4,006.58 4,026.43 3,997.10 4,019.47 0.0M
2025-05-02 3,988.74 4,005.38 3,974.55 3,976.09 0.0M
2025-05-01 3,915.60 3,967.45 3,893.20 3,960.91 0.0M
2025-04-30 3,932.43 3,963.45 3,932.32 3,956.63 0.0M
2025-04-29 3,947.44 3,955.02 3,912.68 3,941.69 0.0M
2025-04-26 3,921.56 3,941.89 3,906.13 3,940.73 0.0M
2025-04-25 3,867.18 3,922.17 3,865.58 3,920.43 0.0M
2025-04-24 3,888.83 3,911.54 3,856.20 3,864.48 0.0M
2025-04-23 3,784.24 3,833.42 3,784.24 3,822.95 0.0M
2025-04-22 3,792.53 3,792.53 3,729.58 3,757.38 0.0M
2025-04-18 3,822.12 3,839.81 3,803.35 3,817.80 0.0M
2025-04-17 3,843.10 3,857.89 3,783.72 3,811.57 0.0M
2025-04-16 3,880.25 3,899.19 3,867.82 3,872.01 0.0M
2025-04-15 3,899.20 3,900.79 3,849.43 3,875.81 0.0M
2025-04-12 3,796.46 3,858.87 3,776.89 3,849.88 0.0M
2025-04-11 3,839.10 3,845.22 3,720.73 3,802.27 0.0M
2025-04-10 3,650.45 3,911.81 3,640.37 3,900.15 0.0M
2025-04-09 3,792.10 3,807.14 3,622.35 3,664.05 0.0M
2025-04-08 3,615.87 3,793.45 3,582.68 3,701.93 0.0M
2025-04-05 3,801.02 3,803.32 3,704.68 3,706.31 0.0M
2025-04-04 3,913.42 3,920.27 3,868.36 3,870.49 0.0M
2025-04-03 3,959.40 4,021.18 3,958.98 4,006.20 0.0M
2025-04-02 3,968.05 3,998.83 3,951.82 3,989.34 0.0M
2025-04-01 3,932.55 3,986.23 3,916.65 3,977.26 0.0M
2025-03-29 4,011.04 4,015.50 3,958.80 3,962.33 0.0M
2025-03-28 4,019.97 4,038.37 4,008.02 4,018.75 0.0M
2025-03-27 4,059.76 4,063.68 4,019.37 4,028.15 0.0M
2025-03-26 4,062.17 4,065.10 4,053.06 4,060.60 0.0M
2025-03-25 4,036.88 4,059.63 4,036.50 4,055.45 0.0M
2025-03-22 3,982.86 4,007.73 3,974.49 4,006.40 0.0M
2025-03-21 3,988.26 4,027.51 3,988.17 4,003.07 0.0M
2025-03-20 3,989.98 4,029.11 3,983.39 4,008.89 0.0M
2025-03-19 3,996.28 3,998.29 3,970.51 3,979.90 0.0M
2025-03-18 3,988.36 4,023.33 3,988.36 4,009.55 0.0M
2025-03-15 3,957.79 3,993.26 3,954.41 3,990.27 0.0M
2025-03-14 3,961.71 3,968.53 3,921.71 3,931.59 0.0M
2025-03-13 3,983.35 3,989.78 3,941.14 3,968.28 0.0M
2025-03-12 3,969.51 3,985.77 3,931.55 3,953.91 0.0M
2025-03-11 4,010.83 4,018.33 3,949.18 3,974.91 0.0M
2025-03-08 4,029.81 4,057.51 3,999.52 4,051.53 0.0M
2025-03-07 4,047.20 4,070.54 4,021.19 4,035.71 0.0M
2025-03-06 4,057.46 4,095.05 4,037.10 4,086.06 0.0M
2025-03-05 4,063.53 4,098.08 4,029.75 4,055.06 0.0M
2025-03-04 4,146.48 4,153.69 4,068.70 4,088.83 0.0M
2025-03-01 4,091.74 4,140.75 4,081.26 4,137.88 0.0M
2025-02-28 4,154.47 4,157.18 4,092.21 4,092.50 0.0M
2025-02-27 4,143.77 4,163.32 4,126.75 4,138.95 0.0M
2025-02-26 4,150.16 4,154.06 4,115.13 4,138.71 0.0M
2025-02-25 4,172.26 4,175.90 4,144.62 4,149.95 0.0M
2025-02-22 4,205.08 4,207.72 4,159.39 4,161.35 0.0M
2025-02-21 4,211.92 4,212.26 4,191.68 4,208.14 0.0M
2025-02-20 4,204.29 4,219.94 4,202.69 4,217.82 0.0M
2025-02-19 4,208.97 4,210.66 4,196.93 4,210.54 0.0M
2025-02-15 4,205.28 4,209.00 4,201.46 4,203.86 0.0M
2025-02-14 4,180.68 4,202.52 4,176.16 4,201.90 0.0M
2025-02-13 4,154.32 4,180.19 4,152.63 4,175.07 0.0M
2025-02-12 4,173.54 4,185.84 4,172.16 4,182.32 0.0M
2025-02-11 4,176.45 4,184.95 4,172.50 4,180.82 0.0M
2025-02-08 4,192.24 4,196.35 4,159.30 4,162.51 0.0M
2025-02-07 4,185.10 4,189.57 4,173.18 4,188.95 0.0M
2025-02-06 4,163.05 4,179.49 4,154.44 4,179.21 0.0M
2025-02-05 4,147.54 4,170.44 4,146.17 4,168.54 0.0M
2025-02-04 4,122.54 4,159.58 4,112.23 4,147.03 0.0M
2025-02-01 4,192.79 4,202.42 4,162.46 4,167.73 0.0M
2025-01-31 4,175.45 4,188.13 4,161.19 4,179.92 0.0M
2025-01-30 4,174.05 4,176.42 4,154.39 4,166.98 0.0M
2025-01-29 4,160.60 4,181.68 4,145.67 4,178.77 0.0M
2025-01-28 4,133.59 4,155.43 4,133.59 4,154.71 0.0M
2025-01-25 4,199.07 4,202.44 4,186.83 4,191.56 0.0M
2025-01-24 4,178.87 4,198.01 4,178.87 4,197.83 0.0M
2025-01-23 4,180.25 4,189.68 4,180.09 4,182.58 0.0M
2025-01-22 4,157.08 4,168.79 4,149.45 4,167.74 0.0M
2025-01-18 4,140.90 4,150.85 4,134.72 4,142.85 0.0M
2025-01-17 4,125.06 4,128.35 4,112.29 4,114.67 0.0M
2025-01-16 4,106.86 4,125.43 4,104.30 4,120.77 0.0M
2025-01-15 4,075.59 4,081.52 4,049.61 4,069.22 0.0M
2025-01-14 4,035.32 4,065.88 4,033.53 4,065.03 0.0M
2025-01-11 4,083.13 4,083.13 4,049.25 4,059.28 0.0M
2025-01-09 4,095.36 4,107.73 4,081.46 4,102.34 0.0M
2025-01-08 4,142.05 4,142.86 4,089.56 4,098.85 0.0M
2025-01-07 4,138.13 4,151.73 4,117.83 4,131.44 0.0M
2025-01-04 4,094.53 4,118.78 4,090.82 4,116.06 0.0M
2025-01-03 4,101.70 4,111.26 4,060.15 4,079.81 0.0M
2025-01-01 4,103.21 4,106.86 4,079.25 4,086.41 0.0M