CBOE S

SPRO02
🏛️ 미국 →
4,750.95
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 4,754.12 4,758.16 4,743.36 4,750.95 0.0M
2025-09-26 4,727.91 4,743.59 4,722.15 4,743.21 0.0M
2025-09-25 4,716.64 4,727.93 4,704.65 4,722.49 0.0M
2025-09-24 4,747.75 4,747.95 4,726.30 4,733.72 0.0M
2025-09-22 4,742.25 4,760.59 4,740.62 4,759.54 0.0M
2025-09-19 4,740.85 4,749.68 4,731.85 4,746.72 0.0M
2025-09-18 4,723.42 4,730.46 4,695.82 4,719.24 0.0M
2025-09-17 4,729.10 4,729.18 4,717.43 4,720.29 0.0M
2025-09-16 4,723.68 4,727.52 4,718.50 4,725.28 0.0M
2025-09-13 4,710.12 4,717.81 4,708.03 4,710.19 0.0M
2025-09-12 4,695.47 4,713.34 4,692.91 4,711.13 0.0M
2025-09-11 4,688.25 4,696.54 4,677.19 4,685.02 0.0M
2025-09-10 4,669.03 4,678.53 4,660.70 4,675.91 0.0M
2025-09-09 4,664.82 4,673.18 4,660.36 4,666.95 0.0M
2025-09-07 4,679.03 4,658.62 4,658.62 4,658.62 0.0M
2025-09-06 4,679.03 4,682.63 4,638.77 4,658.62 0.0M
2025-09-05 4,644.34 4,667.69 4,639.73 4,667.36 0.0M
2025-09-04 4,635.13 4,642.38 4,623.41 4,640.51 0.0M
2025-09-03 4,599.30 4,622.62 4,593.35 4,622.59 0.0M
2025-08-30 4,655.56 4,656.59 4,634.72 4,643.83 0.0M
2025-08-29 4,657.86 4,665.64 4,644.76 4,662.75 0.0M
2025-08-28 4,639.24 4,654.28 4,639.24 4,650.94 0.0M
2025-08-27 4,626.62 4,645.25 4,625.04 4,644.28 0.0M
2025-08-26 4,640.20 4,643.64 4,629.38 4,629.55 0.0M
2025-08-23 4,603.66 4,651.69 4,603.66 4,646.33 0.0M
2025-08-22 4,593.69 4,606.97 4,585.68 4,595.20 0.0M
2025-08-21 4,611.60 4,612.72 4,581.15 4,607.88 0.0M
2025-08-20 4,632.34 4,637.92 4,609.55 4,615.99 0.0M
2025-08-19 4,631.45 4,635.93 4,627.49 4,633.24 0.0M
2025-08-16 4,643.35 4,644.23 4,627.43 4,631.96 0.0M
2025-08-15 4,628.73 4,642.67 4,626.08 4,639.89 0.0M
2025-08-14 4,638.09 4,645.24 4,627.93 4,638.71 0.0M
2025-08-13 4,606.52 4,628.75 4,598.72 4,628.64 0.0M
2025-08-12 4,599.62 4,608.56 4,586.89 4,592.40 0.0M
2025-08-09 4,585.43 4,601.16 4,582.30 4,598.67 0.0M
2025-08-08 4,592.29 4,597.59 4,557.17 4,573.46 0.0M
2025-08-07 4,555.08 4,579.20 4,553.39 4,575.01 0.0M
2025-08-06 4,569.10 4,575.17 4,546.23 4,551.99 0.0M
2025-08-05 4,541.40 4,567.53 4,541.40 4,567.32 0.0M
2025-08-02 4,533.28 4,536.83 4,506.39 4,518.34 0.0M
2025-08-01 4,603.32 4,609.39 4,564.65 4,570.66 0.0M
2025-07-31 4,586.17 4,597.65 4,567.30 4,582.50 0.0M
2025-07-30 4,602.68 4,602.68 4,580.94 4,585.06 0.0M
2025-07-29 4,596.45 4,597.38 4,585.59 4,593.08 0.0M
2025-07-26 4,581.31 4,594.00 4,580.26 4,590.91 0.0M
2025-07-25 4,581.10 4,585.70 4,575.67 4,577.21 0.0M
2025-07-24 4,559.70 4,575.09 4,554.20 4,574.88 0.0M
2025-07-23 4,546.13 4,553.40 4,535.60 4,549.85 0.0M
2025-07-22 4,550.46 4,562.69 4,545.98 4,547.13 0.0M
2025-07-19 4,549.10 4,551.19 4,536.68 4,542.25 0.0M
2025-07-18 4,525.88 4,545.70 4,525.13 4,542.40 0.0M
2025-07-17 4,522.32 4,526.88 4,492.72 4,524.52 0.0M
2025-07-16 4,542.27 4,542.73 4,513.83 4,514.28 0.0M
2025-07-15 4,518.01 4,529.02 4,511.89 4,526.19 0.0M
2025-07-12 4,518.24 4,526.46 4,510.07 4,521.22 0.0M
2025-07-11 4,523.83 4,536.59 4,517.34 4,531.82 0.0M
2025-07-10 4,517.35 4,526.54 4,507.51 4,522.65 0.0M
2025-07-09 4,506.76 4,512.51 4,500.19 4,503.98 0.0M
2025-07-08 4,519.53 4,519.54 4,489.93 4,504.80 0.0M
2025-07-04 4,516.84 4,530.61 4,514.88 4,527.96 0.0M
2025-07-03 4,488.05 4,503.07 4,484.68 4,502.81 0.0M
2025-07-02 4,483.89 4,495.36 4,478.84 4,489.24 0.0M
2025-07-01 4,487.49 4,496.99 4,478.58 4,490.97 0.0M
2025-06-28 4,469.79 4,483.54 4,456.67 4,477.28 0.0M
2025-06-27 4,448.42 4,464.89 4,444.75 4,461.77 0.0M
2025-06-26 4,442.99 4,443.99 4,430.64 4,436.39 0.0M
2025-06-25 4,421.40 4,440.53 4,418.98 4,435.21 0.0M
2025-06-24 4,366.90 4,401.16 4,357.25 4,399.00 0.0M
2025-06-21 4,390.27 4,394.69 4,359.87 4,367.70 0.0M
2025-06-19 4,377.64 4,393.11 4,371.05 4,374.52 0.0M
2025-06-18 4,390.34 4,395.21 4,371.22 4,375.14 0.0M
2025-06-17 4,391.27 4,409.73 4,391.27 4,400.32 0.0M
2025-06-14 4,384.24 4,395.97 4,362.92 4,370.03 0.0M
2025-06-13 4,387.69 4,407.69 4,384.85 4,407.52 0.0M
2025-06-12 4,407.03 4,412.75 4,384.40 4,394.21 0.0M
2025-06-11 4,390.97 4,403.90 4,384.39 4,402.28 0.0M
2025-06-10 4,387.64 4,394.20 4,381.30 4,384.81 0.0M
2025-06-07 4,382.09 4,391.25 4,372.55 4,383.09 0.0M
2025-06-06 4,377.18 4,383.06 4,343.13 4,352.06 0.0M
2025-06-05 4,372.82 4,378.05 4,366.30 4,368.05 0.0M
2025-06-04 4,351.83 4,373.06 4,346.77 4,367.39 0.0M
2025-06-03 4,328.91 4,350.12 4,312.04 4,349.66 0.0M
2025-05-31 4,326.33 4,341.04 4,301.76 4,335.45 0.0M
2025-05-30 4,348.07 4,348.12 4,316.63 4,335.64 0.0M
2025-05-29 4,343.88 4,348.47 4,320.71 4,323.64 0.0M
2025-05-28 4,313.94 4,340.62 4,306.19 4,339.08 0.0M
2025-05-24 4,260.30 4,289.68 4,260.30 4,276.79 0.0M
2025-05-23 4,296.26 4,315.03 4,290.56 4,296.28 0.0M
2025-05-22 4,330.05 4,348.01 4,292.74 4,299.67 0.0M
2025-05-21 4,352.80 4,355.49 4,334.14 4,348.65 0.0M
2025-05-20 4,327.85 4,362.92 4,326.96 4,360.32 0.0M
2025-05-17 4,340.05 4,357.24 4,332.46 4,357.16 0.0M
2025-05-16 4,310.21 4,339.92 4,310.02 4,335.58 0.0M
2025-05-15 4,327.29 4,330.36 4,313.17 4,321.53 0.0M
2025-05-14 4,298.48 4,329.88 4,298.36 4,319.86 0.0M
2025-05-13 4,284.46 4,296.81 4,266.35 4,296.62 0.0M
2025-05-10 4,214.42 4,216.22 4,193.19 4,199.65 0.0M
2025-05-09 4,205.60 4,229.64 4,186.82 4,202.07 0.0M
2025-05-08 4,175.34 4,195.16 4,157.47 4,183.65 0.0M
2025-05-07 4,165.32 4,191.95 4,160.98 4,169.75 0.0M
2025-05-06 4,190.42 4,210.15 4,185.80 4,193.61 0.0M
2025-05-03 4,198.29 4,217.60 4,188.50 4,210.84 0.0M
2025-05-02 4,179.86 4,197.82 4,165.58 4,167.21 0.0M
2025-05-01 4,106.49 4,158.09 4,083.19 4,150.92 0.0M
2025-04-30 4,123.98 4,155.39 4,123.98 4,148.88 0.0M
2025-04-29 4,139.14 4,146.74 4,103.97 4,133.56 0.0M
2025-04-26 4,111.96 4,132.60 4,095.59 4,131.26 0.0M
2025-04-25 4,054.55 4,112.14 4,053.64 4,110.92 0.0M
2025-04-24 4,077.00 4,100.75 4,043.41 4,051.78 0.0M
2025-04-23 3,969.69 4,019.63 3,969.23 4,009.38 0.0M
2025-04-22 3,978.68 3,978.68 3,911.74 3,940.89 0.0M
2025-04-18 4,008.41 4,026.84 3,989.42 4,005.00 0.0M
2025-04-17 4,029.24 4,045.48 3,968.86 3,997.14 0.0M
2025-04-16 4,067.89 4,087.02 4,055.31 4,059.16 0.0M
2025-04-15 4,086.47 4,088.23 4,035.22 4,062.99 0.0M
2025-04-12 3,978.75 4,043.25 3,958.39 4,033.47 0.0M
2025-04-11 4,023.79 4,031.06 3,903.68 3,984.96 0.0M
2025-04-10 3,828.99 4,099.80 3,817.55 4,087.21 0.0M
2025-04-09 3,979.62 3,993.93 3,798.11 3,843.07 0.0M
2025-04-08 3,792.54 3,979.31 3,758.21 3,883.90 0.0M
2025-04-05 3,987.86 3,989.85 3,885.06 3,886.50 0.0M
2025-04-04 4,100.75 4,108.87 4,056.32 4,058.27 0.0M
2025-04-03 4,149.12 4,212.85 4,148.74 4,198.11 0.0M
2025-04-02 4,158.57 4,189.58 4,141.73 4,179.69 0.0M
2025-04-01 4,121.57 4,177.03 4,106.46 4,167.65 0.0M
2025-03-29 4,201.42 4,206.00 4,148.73 4,152.35 0.0M
2025-03-28 4,210.99 4,229.55 4,198.64 4,209.72 0.0M
2025-03-27 4,251.60 4,255.73 4,209.92 4,219.03 0.0M
2025-03-26 4,253.79 4,257.33 4,244.82 4,252.44 0.0M
2025-03-25 4,228.77 4,251.35 4,228.44 4,247.08 0.0M
2025-03-22 4,173.05 4,198.46 4,164.53 4,197.23 0.0M
2025-03-21 4,178.02 4,219.11 4,177.96 4,193.72 0.0M
2025-03-20 4,179.46 4,220.50 4,172.90 4,199.63 0.0M
2025-03-19 4,185.91 4,187.86 4,159.82 4,169.32 0.0M
2025-03-18 4,178.41 4,214.03 4,178.41 4,199.78 0.0M
2025-03-15 4,146.84 4,183.71 4,143.36 4,180.03 0.0M
2025-03-14 4,150.13 4,157.20 4,109.48 4,119.70 0.0M
2025-03-13 4,172.16 4,178.23 4,128.31 4,156.63 0.0M
2025-03-12 4,157.05 4,173.90 4,118.45 4,141.03 0.0M
2025-03-11 4,198.32 4,206.39 4,135.07 4,162.28 0.0M
2025-03-08 4,219.10 4,247.98 4,188.07 4,241.24 0.0M
2025-03-07 4,236.84 4,261.94 4,209.86 4,225.33 0.0M
2025-03-06 4,247.91 4,287.14 4,226.59 4,277.39 0.0M
2025-03-05 4,253.29 4,290.54 4,219.35 4,245.37 0.0M
2025-03-04 4,341.06 4,348.55 4,259.59 4,280.76 0.0M
2025-03-01 4,282.79 4,335.21 4,272.76 4,331.69 0.0M
2025-02-28 4,349.51 4,352.29 4,283.95 4,284.28 0.0M
2025-02-27 4,338.64 4,358.68 4,320.02 4,333.18 0.0M
2025-02-26 4,344.11 4,348.83 4,307.57 4,332.70 0.0M
2025-02-25 4,367.11 4,370.98 4,337.91 4,343.90 0.0M
2025-02-22 4,401.63 4,404.47 4,353.13 4,355.55 0.0M
2025-02-21 4,409.55 4,410.04 4,388.08 4,404.91 0.0M
2025-02-20 4,411.88 4,412.06 4,411.86 4,412.06 0.0M
2025-02-19 4,411.07 4,411.41 4,411.00 4,411.41 0.0M
2025-02-15 4,408.29 4,408.77 4,408.18 4,408.70 0.0M
2025-02-14 4,405.90 4,407.36 4,405.10 4,407.31 0.0M
2025-02-13 4,398.80 4,404.86 4,398.42 4,404.53 0.0M
2025-02-12 4,401.17 4,403.76 4,400.89 4,403.38 0.0M
2025-02-11 4,399.36 4,402.16 4,397.99 4,401.94 0.0M
2025-02-08 4,399.11 4,400.43 4,390.76 4,392.78 0.0M
2025-02-07 4,395.06 4,397.50 4,392.60 4,397.36 0.0M
2025-02-06 4,385.84 4,393.02 4,381.95 4,392.99 0.0M
2025-02-05 4,375.25 4,386.57 4,374.74 4,386.04 0.0M
2025-02-04 4,359.06 4,377.81 4,351.10 4,372.01 0.0M
2025-02-01 4,389.45 4,391.88 4,378.29 4,381.31 0.0M
2025-01-31 4,383.00 4,387.55 4,378.68 4,385.04 0.0M
2025-01-30 4,378.59 4,380.48 4,370.85 4,377.93 0.0M
2025-01-29 4,370.67 4,380.73 4,362.94 4,379.94 0.0M
2025-01-28 4,354.62 4,368.82 4,354.62 4,367.01 0.0M
2025-01-25 4,383.33 4,384.12 4,380.43 4,382.13 0.0M
2025-01-24 4,377.76 4,382.38 4,377.70 4,382.27 0.0M
2025-01-23 4,376.13 4,379.46 4,376.10 4,378.05 0.0M
2025-01-22 4,365.15 4,372.44 4,362.20 4,371.90 0.0M
2025-01-18 4,355.19 4,359.58 4,352.30 4,356.30 0.0M
2025-01-17 4,345.95 4,349.30 4,339.42 4,341.46 0.0M
2025-01-16 4,332.52 4,346.11 4,330.14 4,343.47 0.0M
2025-01-15 4,305.94 4,310.91 4,284.08 4,301.52 0.0M
2025-01-14 4,269.72 4,298.22 4,268.19 4,297.03 0.0M
2025-01-11 4,306.76 4,306.82 4,281.36 4,290.62 0.0M
2025-01-09 4,312.14 4,322.85 4,301.77 4,319.48 0.0M
2025-01-08 4,342.02 4,342.33 4,307.86 4,315.78 0.0M
2025-01-07 4,337.96 4,345.07 4,330.91 4,335.66 0.0M
2025-01-04 4,309.13 4,326.11 4,306.16 4,324.75 0.0M
2025-01-03 4,313.28 4,318.52 4,281.33 4,297.96 0.0M
2025-01-01 4,313.86 4,316.03 4,296.97 4,302.57 0.0M