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
2021-12-31 3,144.18 3,144.18 3,144.18 3,144.18 0.0M
2021-12-30 3,143.85 3,143.85 3,143.85 3,143.85 0.0M
2021-12-29 3,140.95 3,140.95 3,140.95 3,140.95 0.0M
2021-12-28 3,139.61 3,139.61 3,139.61 3,139.61 0.0M
2021-12-24 3,127.31 3,127.31 3,127.31 3,127.31 0.0M
2021-12-23 3,120.93 3,120.93 3,120.93 3,120.93 0.0M
2021-12-22 3,105.63 3,105.63 3,105.63 3,105.63 0.0M
2021-12-21 3,084.13 3,084.13 3,084.13 3,084.13 0.0M
2021-12-18 3,095.77 3,095.77 3,095.77 3,095.77 0.0M
2021-12-17 3,108.11 3,108.11 3,108.11 3,108.11 0.0M
2021-12-16 3,117.94 3,117.94 3,117.94 3,117.94 0.0M
2021-12-15 3,097.66 3,097.66 3,097.66 3,097.66 0.0M
2021-12-14 3,107.15 3,107.15 3,107.15 3,107.15 0.0M
2021-12-11 3,117.77 3,117.77 3,117.77 3,117.77 0.0M
2021-12-10 3,102.11 3,102.11 3,102.11 3,102.11 0.0M
2021-12-09 3,112.01 3,112.01 3,112.01 3,112.01 0.0M
2021-12-08 3,106.61 3,106.61 3,106.61 3,106.61 0.0M
2021-12-07 3,074.72 3,074.72 3,074.72 3,074.72 0.0M
2021-12-04 3,049.76 3,049.76 3,049.76 3,049.76 0.0M
2021-12-03 3,067.19 3,067.19 3,067.19 3,067.19 0.0M
2021-12-02 3,047.70 3,047.70 3,047.70 3,047.70 0.0M
2021-12-01 3,067.44 3,067.44 3,067.44 3,067.44 0.0M
2021-11-30 3,095.19 3,095.19 3,095.19 3,095.19 0.0M
2021-11-27 3,052.31 3,052.31 3,052.31 3,052.31 0.0M
2021-11-25 3,107.17 3,107.17 3,107.17 3,107.17 0.0M
2021-11-24 3,101.74 3,101.74 3,101.74 3,101.74 0.0M
2021-11-23 3,101.59 3,101.59 3,101.59 3,101.59 0.0M
2021-11-20 3,107.63 3,107.63 3,107.63 3,107.63 0.0M
2021-11-19 3,107.83 3,107.83 3,107.83 3,107.83 0.0M
2021-11-18 3,103.71 3,103.71 3,103.71 3,103.71 0.0M
2021-11-17 3,109.84 3,109.84 3,109.84 3,109.84 0.0M
2021-11-16 3,106.47 3,106.47 3,106.47 3,106.47 0.0M
2021-11-13 3,102.69 3,102.69 3,102.69 3,102.69 0.0M
2021-11-12 3,095.25 3,095.25 3,095.25 3,095.25 0.0M
2021-11-11 3,089.72 3,089.72 3,089.72 3,089.72 0.0M
2021-11-10 3,097.33 3,097.33 3,097.33 3,097.33 0.0M
2021-11-09 3,100.72 3,100.72 3,100.72 3,100.72 0.0M
2021-11-06 3,101.29 3,101.29 3,101.29 3,101.29 0.0M
2021-11-05 3,102.56 3,102.56 3,102.56 3,102.56 0.0M
2021-11-04 3,099.37 3,099.37 3,099.37 3,099.37 0.0M
2021-11-03 3,091.50 3,091.50 3,091.50 3,091.50 0.0M
2021-11-02 3,083.18 3,083.18 3,083.18 3,083.18 0.0M
2021-10-30 3,082.85 3,082.85 3,082.85 3,082.85 0.0M
2021-10-29 3,080.90 3,080.90 3,080.90 3,080.90 0.0M
2021-10-28 3,065.87 3,065.87 3,065.87 3,065.87 0.0M
2021-10-27 3,073.57 3,073.57 3,073.57 3,073.57 0.0M
2021-10-26 3,075.64 3,075.64 3,075.64 3,075.64 0.0M
2021-10-23 3,068.25 3,068.25 3,068.25 3,068.25 0.0M
2021-10-22 3,065.99 3,065.99 3,065.99 3,065.99 0.0M
2021-10-21 3,063.49 3,063.49 3,063.49 3,063.49 0.0M
2021-10-20 3,056.70 3,056.70 3,056.70 3,056.70 0.0M
2021-10-19 3,044.12 3,044.12 3,044.12 3,044.12 0.0M
2021-10-16 3,039.33 3,039.33 3,039.33 3,039.33 0.0M
2021-10-15 3,031.65 3,031.65 3,031.65 3,031.65 0.0M
2021-10-14 2,996.98 2,996.98 2,996.98 2,996.98 0.0M
2021-10-13 2,989.06 2,989.06 2,989.06 2,989.06 0.0M
2021-10-12 2,992.35 2,992.35 2,992.35 2,992.35 0.0M
2021-10-09 3,005.10 3,005.10 3,005.10 3,005.10 0.0M
2021-10-08 3,010.58 3,010.58 3,010.58 3,010.58 0.0M
2021-10-07 2,996.40 2,996.40 2,996.40 2,996.40 0.0M
2021-10-06 2,982.43 2,982.43 2,982.43 2,982.43 0.0M
2021-10-05 2,965.12 2,965.12 2,965.12 2,965.12 0.0M
2021-10-02 2,992.03 2,992.03 2,992.03 2,992.03 0.0M
2021-10-01 2,968.10 2,968.10 2,968.10 2,968.10 0.0M
2021-09-30 2,991.30 2,991.30 2,991.30 2,991.30 0.0M
2021-09-29 2,981.42 2,981.42 2,981.42 2,981.42 0.0M
2021-09-28 3,018.10 3,018.10 3,018.10 3,018.10 0.0M
2021-09-25 3,026.80 3,026.80 3,026.80 3,026.80 0.0M
2021-09-24 3,022.24 3,022.24 3,022.24 3,022.24 0.0M
2021-09-23 2,999.80 2,999.80 2,999.80 2,999.80 0.0M
2021-09-22 2,976.08 2,976.08 2,976.08 2,976.08 0.0M
2021-09-21 2,974.61 2,974.61 2,974.61 2,974.61 0.0M
2021-09-18 3,005.03 3,005.03 3,005.03 3,005.03 0.0M
2021-09-17 3,022.25 3,022.25 3,022.25 3,022.25 0.0M
2021-09-16 3,024.13 3,024.13 3,024.13 3,024.13 0.0M
2021-09-15 3,012.93 3,012.93 3,012.93 3,012.93 0.0M
2021-09-14 3,018.31 3,018.31 3,018.31 3,018.31 0.0M
2021-09-11 3,009.76 3,009.76 3,009.76 3,009.76 0.0M
2021-09-10 3,026.93 3,026.93 3,026.93 3,026.93 0.0M
2021-09-09 3,030.71 3,030.71 3,030.71 3,030.71 0.0M
2021-09-08 3,032.26 3,032.26 3,032.26 3,032.26 0.0M
2021-09-04 3,042.06 3,042.06 3,042.06 3,042.06 0.0M
2021-09-03 3,039.76 3,039.76 3,039.76 3,039.76 0.0M
2021-09-02 3,033.45 3,033.45 3,033.45 3,033.45 0.0M
2021-09-01 3,032.11 3,032.11 3,032.11 3,032.11 0.0M
2021-08-31 3,034.35 3,034.35 3,034.35 3,034.35 0.0M
2021-08-28 3,030.69 3,030.69 3,030.69 3,030.69 0.0M
2021-08-27 3,016.49 3,016.49 3,016.49 3,016.49 0.0M
2021-08-26 3,024.27 3,024.27 3,024.27 3,024.27 0.0M
2021-08-25 3,018.65 3,018.65 3,018.65 3,018.65 0.0M
2021-08-24 3,015.20 3,015.20 3,015.20 3,015.20 0.0M
2021-08-21 3,003.30 3,003.30 3,003.30 3,003.30 0.0M
2021-08-20 2,990.74 2,990.74 2,990.74 2,990.74 0.0M
2021-08-19 2,984.39 2,984.39 2,984.39 2,984.39 0.0M
2021-08-18 3,003.58 3,003.58 3,003.58 3,003.58 0.0M
2021-08-17 3,016.40 3,016.40 3,016.40 3,016.40 0.0M
2021-08-14 3,009.43 3,009.43 3,009.43 3,009.43 0.0M
2021-08-13 3,007.87 3,007.87 3,007.87 3,007.87 0.0M
2021-08-12 3,008.74 3,008.74 3,008.74 3,008.74 0.0M
2021-08-11 3,001.25 3,001.25 3,001.25 3,001.25 0.0M
2021-08-10 2,997.58 2,997.58 2,997.58 2,997.58 0.0M
2021-08-07 2,997.71 2,997.71 2,997.71 2,997.71 0.0M
2021-08-06 2,991.85 2,991.85 2,991.85 2,991.85 0.0M
2021-08-05 2,988.58 2,988.58 2,988.58 2,988.58 0.0M
2021-08-04 2,991.16 2,991.16 2,991.16 2,991.16 0.0M
2021-08-03 2,979.83 2,979.83 2,979.83 2,979.83 0.0M
2021-07-31 2,982.67 2,982.67 2,982.67 2,982.67 0.0M
2021-07-30 2,985.91 2,985.91 2,985.91 2,985.91 0.0M
2021-07-29 2,979.88 2,979.88 2,979.88 2,979.88 0.0M
2021-07-28 2,980.19 2,980.19 2,980.19 2,980.19 0.0M
2021-07-27 2,987.58 2,987.58 2,987.58 2,987.58 0.0M
2021-07-24 2,987.30 2,987.30 2,987.30 2,987.30 0.0M
2021-07-23 2,970.21 2,970.21 2,970.21 2,970.21 0.0M
2021-07-22 2,968.58 2,968.58 2,968.58 2,968.58 0.0M
2021-07-21 2,953.33 2,953.33 2,953.33 2,953.33 0.0M
2021-07-20 2,926.36 2,926.36 2,926.36 2,926.36 0.0M
2021-07-17 2,952.50 2,952.50 2,952.50 2,952.50 0.0M
2021-07-16 2,967.78 2,967.78 2,967.78 2,967.78 0.0M
2021-07-15 2,974.39 2,974.39 2,974.39 2,974.39 0.0M
2021-07-14 2,968.54 2,968.54 2,968.54 2,968.54 0.0M
2021-07-13 2,977.60 2,977.60 2,977.60 2,977.60 0.0M
2021-07-10 2,972.59 2,972.59 2,972.59 2,972.59 0.0M
2021-07-09 2,952.24 2,952.24 2,952.24 2,952.24 0.0M
2021-07-08 2,963.81 2,963.81 2,963.81 2,963.81 0.0M
2021-07-07 2,959.98 2,959.98 2,959.98 2,959.98 0.0M
2021-07-03 2,967.50 2,967.50 2,967.50 2,967.50 0.0M
2021-07-02 2,951.50 2,951.50 2,951.50 2,951.50 0.0M
2021-07-01 2,943.96 2,943.96 2,943.96 2,943.96 0.0M
2021-06-30 2,942.36 2,942.36 2,942.36 2,942.36 0.0M
2021-06-29 2,943.52 2,943.52 2,943.52 2,943.52 0.0M
2021-06-26 2,939.12 2,939.12 2,939.12 2,939.12 0.0M
2021-06-25 2,933.50 2,933.50 2,933.50 2,933.50 0.0M
2021-06-24 2,924.88 2,924.88 2,924.88 2,924.88 0.0M
2021-06-23 2,921.57 2,921.57 2,921.57 2,921.57 0.0M
2021-06-22 2,912.65 2,912.65 2,912.65 2,912.65 0.0M
2021-06-19 2,882.93 2,882.93 2,882.93 2,882.93 0.0M
2021-06-18 2,912.64 2,912.64 2,912.64 2,912.64 0.0M
2021-06-17 2,911.28 2,911.28 2,911.28 2,911.28 0.0M
2021-06-16 2,917.56 2,917.56 2,917.56 2,917.56 0.0M
2021-06-15 2,920.36 2,920.36 2,920.36 2,920.36 0.0M
2021-06-12 2,916.58 2,916.58 2,916.58 2,916.58 0.0M
2021-06-11 2,912.54 2,912.54 2,912.54 2,912.54 0.0M
2021-06-10 2,903.89 2,903.89 2,903.89 2,903.89 0.0M
2021-06-09 2,905.50 2,905.50 2,905.50 2,905.50 0.0M
2021-06-08 2,905.05 2,905.05 2,905.05 2,905.05 0.0M
2021-06-05 2,904.97 2,904.97 2,904.97 2,904.97 0.0M
2021-06-04 2,887.74 2,887.74 2,887.74 2,887.74 0.0M
2021-06-03 2,894.61 2,894.61 2,894.61 2,894.61 0.0M
2021-06-02 2,892.63 2,892.63 2,892.63 2,892.63 0.0M
2021-05-29 2,895.62 2,895.62 2,895.62 2,895.62 0.0M
2021-05-28 2,894.51 2,894.51 2,894.51 2,894.51 0.0M
2021-05-27 2,885.97 2,885.97 2,885.97 2,885.97 0.0M
2021-05-26 2,882.60 2,882.60 2,882.60 2,882.60 0.0M
2021-05-25 2,886.37 2,886.37 2,886.37 2,886.37 0.0M
2021-05-22 2,865.72 2,865.72 2,865.72 2,865.72 0.0M
2021-05-21 2,863.15 2,863.15 2,863.15 2,863.15 0.0M
2021-05-20 2,841.57 2,841.57 2,841.57 2,841.57 0.0M
2021-05-19 2,849.93 2,849.93 2,849.93 2,849.93 0.0M
2021-05-18 2,868.78 2,868.78 2,868.78 2,868.78 0.0M
2021-05-15 2,874.16 2,874.16 2,874.16 2,874.16 0.0M
2021-05-14 2,841.42 2,841.42 2,841.42 2,841.42 0.0M
2021-05-13 2,817.36 2,817.36 2,817.36 2,817.36 0.0M
2021-05-12 2,857.72 2,857.72 2,857.72 2,857.72 0.0M
2021-05-11 2,876.36 2,876.36 2,876.36 2,876.36 0.0M
2021-05-08 2,896.49 2,896.49 2,896.49 2,896.49 0.0M
2021-05-07 2,879.96 2,879.96 2,879.96 2,879.96 0.0M
2021-05-06 2,865.89 2,865.89 2,865.89 2,865.89 0.0M
2021-05-05 2,863.27 2,863.27 2,863.27 2,863.27 0.0M
2021-05-04 2,876.12 2,876.12 2,876.12 2,876.12 0.0M
2021-05-01 2,873.84 2,873.84 2,873.84 2,873.84 0.0M
2021-04-30 2,881.56 2,881.56 2,881.56 2,881.56 0.0M
2021-04-29 2,873.78 2,873.78 2,873.78 2,873.78 0.0M
2021-04-28 2,872.10 2,872.10 2,872.10 2,872.10 0.0M
2021-04-27 2,872.07 2,872.07 2,872.07 2,872.07 0.0M
2021-04-24 2,866.52 2,866.52 2,866.52 2,866.52 0.0M
2021-04-23 2,847.34 2,847.34 2,847.34 2,847.34 0.0M
2021-04-22 2,862.36 2,862.36 2,862.36 2,862.36 0.0M
2021-04-21 2,844.81 2,844.81 2,844.81 2,844.81 0.0M
2021-04-20 2,861.75 2,861.75 2,861.75 2,861.75 0.0M
2021-04-17 2,867.78 2,867.78 2,867.78 2,867.78 0.0M
2021-04-16 2,860.88 2,860.88 2,860.88 2,860.88 0.0M
2021-04-15 2,842.70 2,842.70 2,842.70 2,842.70 0.0M
2021-04-14 2,848.47 2,848.47 2,848.47 2,848.47 0.0M
2021-04-13 2,841.85 2,841.85 2,841.85 2,841.85 0.0M
2021-04-10 2,838.39 2,838.39 2,838.39 2,838.39 0.0M
2021-04-09 2,829.75 2,829.75 2,829.75 2,829.75 0.0M
2021-04-08 2,821.57 2,821.57 2,821.57 2,821.57 0.0M
2021-04-07 2,817.06 2,817.06 2,817.06 2,817.06 0.0M
2021-04-06 2,819.95 2,819.95 2,819.95 2,819.95 0.0M
2021-04-02 2,791.22 2,791.22 2,791.22 2,791.22 0.0M
2021-04-01 2,768.02 2,768.02 2,768.02 2,768.02 0.0M
2021-03-31 2,760.64 2,760.64 2,760.64 2,760.64 0.0M
2021-03-30 2,764.67 2,764.67 2,764.67 2,764.67 0.0M
2021-03-27 2,765.44 2,765.44 2,765.44 2,765.44 0.0M
2021-03-26 2,737.55 2,737.55 2,737.55 2,737.55 0.0M
2021-03-25 2,726.34 2,726.34 2,726.34 2,726.34 0.0M
2021-03-24 2,735.22 2,735.22 2,735.22 2,735.22 0.0M
2021-03-23 2,747.35 2,747.35 2,747.35 2,747.35 0.0M
2021-03-20 2,728.73 2,728.73 2,728.73 2,728.73 0.0M
2021-03-19 2,734.37 2,734.37 2,734.37 2,734.37 0.0M
2021-03-18 2,755.24 2,755.24 2,755.24 2,755.24 0.0M
2021-03-17 2,752.42 2,752.42 2,752.42 2,752.42 0.0M
2021-03-16 2,751.96 2,751.96 2,751.96 2,751.96 0.0M
2021-03-13 2,741.86 2,741.86 2,741.86 2,741.86 0.0M
2021-03-12 2,737.87 2,737.87 2,737.87 2,737.87 0.0M
2021-03-11 2,723.25 2,723.25 2,723.25 2,723.25 0.0M
2021-03-10 2,712.68 2,712.68 2,712.68 2,712.68 0.0M
2021-03-09 2,693.77 2,693.77 2,693.77 2,693.77 0.0M
2021-03-06 2,702.86 2,702.86 2,702.86 2,702.86 0.0M
2021-03-05 2,668.11 2,668.11 2,668.11 2,668.11 0.0M
2021-03-04 2,678.10 2,678.10 2,678.10 2,678.10 0.0M
2021-03-03 2,706.95 2,706.95 2,706.95 2,706.95 0.0M
2021-03-02 2,720.20 2,720.20 2,720.20 2,720.20 0.0M
2021-02-27 2,672.69 2,672.69 2,672.69 2,672.69 0.0M
2021-02-26 2,690.25 2,690.25 2,690.25 2,690.25 0.0M
2021-02-25 2,729.77 2,729.77 2,729.77 2,729.77 0.0M
2021-02-24 2,705.37 2,705.37 2,705.37 2,705.37 0.0M
2021-02-23 2,704.66 2,704.66 2,704.66 2,704.66 0.0M
2021-02-20 2,724.82 2,724.82 2,724.82 2,724.82 0.0M
2021-02-19 2,719.74 2,719.74 2,719.74 2,719.74 0.0M
2021-02-18 2,725.63 2,725.63 2,725.63 2,725.63 0.0M
2021-02-17 2,724.79 2,724.79 2,724.79 2,724.79 0.0M
2021-02-13 2,724.49 2,724.49 2,724.49 2,724.49 0.0M
2021-02-12 2,720.88 2,720.88 2,720.88 2,720.88 0.0M
2021-02-11 2,718.99 2,718.99 2,718.99 2,718.99 0.0M
2021-02-10 2,718.43 2,718.43 2,718.43 2,718.43 0.0M
2021-02-09 2,718.11 2,718.11 2,718.11 2,718.11 0.0M
2021-02-06 2,713.16 2,713.16 2,713.16 2,713.16 0.0M
2021-02-05 2,707.02 2,707.02 2,707.02 2,707.02 0.0M
2021-02-04 2,695.82 2,695.82 2,695.82 2,695.82 0.0M
2021-02-03 2,690.02 2,690.02 2,690.02 2,690.02 0.0M
2021-02-02 2,659.77 2,659.77 2,659.77 2,659.77 0.0M
2021-01-30 2,634.72 2,634.72 2,634.72 2,634.72 0.0M
2021-01-29 2,666.77 2,666.77 2,666.77 2,666.77 0.0M
2021-01-28 2,633.40 2,633.40 2,633.40 2,633.40 0.0M
2021-01-27 2,688.87 2,688.87 2,688.87 2,688.87 0.0M
2021-01-26 2,688.51 2,688.51 2,688.51 2,688.51 0.0M
2021-01-23 2,684.02 2,684.02 2,684.02 2,684.02 0.0M
2021-01-22 2,685.98 2,685.98 2,685.98 2,685.98 0.0M
2021-01-21 2,685.22 2,685.22 2,685.22 2,685.22 0.0M
2021-01-20 2,667.34 2,667.34 2,667.34 2,667.34 0.0M
2021-01-16 2,650.01 2,650.01 2,650.01 2,650.01 0.0M
2021-01-15 2,665.04 2,665.04 2,665.04 2,665.04 0.0M
2021-01-14 2,668.97 2,668.97 2,668.97 2,668.97 0.0M
2021-01-13 2,662.36 2,662.36 2,662.36 2,662.36 0.0M
2021-01-12 2,660.64 2,660.64 2,660.64 2,660.64 0.0M
2021-01-09 2,670.14 2,670.14 2,670.14 2,670.14 0.0M
2021-01-08 2,662.49 2,662.49 2,662.49 2,662.49 0.0M
2021-01-07 2,641.76 2,641.76 2,641.76 2,641.76 0.0M
2021-01-06 2,631.04 2,631.04 2,631.04 2,631.04 0.0M
2021-01-05 2,619.75 2,619.75 2,619.75 2,619.75 0.0M
2021-01-01 2,646.89 2,646.89 2,646.89 2,646.89 0.0M