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
2024-12-31 4,303.65 4,317.92 4,293.10 4,307.50 0.0M
2024-12-28 4,329.37 4,329.75 4,309.21 4,323.22 0.0M
2024-12-27 4,334.56 4,339.42 4,329.43 4,337.70 0.0M
2024-12-25 4,320.87 4,337.56 4,320.43 4,337.37 0.0M
2024-12-24 4,305.21 4,318.61 4,291.13 4,317.54 0.0M
2024-12-21 4,262.36 4,311.92 4,262.36 4,299.34 0.0M
2024-12-20 4,291.38 4,296.76 4,269.18 4,269.26 0.0M
2024-12-19 4,327.47 4,331.33 4,269.14 4,269.54 0.0M
2024-12-18 4,326.35 4,329.39 4,324.53 4,327.19 0.0M
2024-12-17 4,331.07 4,333.55 4,329.74 4,331.58 0.0M
2024-12-14 4,330.10 4,331.53 4,323.42 4,327.39 0.0M
2024-12-13 4,329.67 4,330.54 4,325.28 4,325.44 0.0M
2024-12-12 4,327.79 4,331.08 4,327.79 4,329.98 0.0M
2024-12-11 4,323.97 4,325.93 4,320.01 4,321.39 0.0M
2024-12-10 4,327.71 4,328.88 4,321.88 4,322.93 0.0M
2024-12-07 4,326.96 4,328.62 4,325.69 4,327.55 0.0M
2024-12-06 4,325.19 4,326.08 4,323.32 4,323.74 0.0M
2024-12-05 4,322.77 4,325.01 4,321.23 4,324.75 0.0M
2024-12-04 4,317.47 4,319.98 4,315.26 4,318.99 0.0M
2024-12-03 4,315.54 4,318.27 4,313.83 4,317.26 0.0M
2024-11-30 4,306.23 4,313.67 4,306.23 4,312.01 0.0M
2024-11-28 4,305.22 4,306.77 4,299.04 4,304.17 0.0M
2024-11-27 4,300.92 4,306.97 4,300.70 4,306.19 0.0M
2024-11-26 4,298.09 4,301.64 4,289.52 4,298.55 0.0M
2024-11-23 4,286.12 4,286.12 4,286.12 4,286.12 0.0M
2024-11-22 4,283.05 4,283.05 4,283.05 4,283.05 0.0M
2024-11-21 4,270.73 4,270.73 4,270.73 4,270.73 0.0M
2024-11-20 4,272.98 4,272.98 4,272.98 4,272.98 0.0M
2024-11-19 4,269.02 4,269.02 4,269.02 4,269.02 0.0M
2024-11-16 4,258.17 4,258.17 4,258.17 4,258.17 0.0M
2024-11-15 4,274.99 4,274.99 4,274.99 4,274.99 0.0M
2024-11-14 4,284.11 4,284.11 4,284.11 4,284.11 0.0M
2024-11-13 4,281.52 4,281.52 4,281.52 4,281.52 0.0M
2024-11-12 4,288.55 4,288.55 4,288.55 4,288.55 0.0M
2024-11-09 4,285.77 4,285.77 4,285.77 4,285.77 0.0M
2024-11-08 4,279.40 4,279.40 4,279.40 4,279.40 0.0M
2024-11-07 4,260.33 4,260.33 4,260.33 4,260.33 0.0M
2024-11-06 4,219.26 4,219.26 4,219.26 4,219.26 0.0M
2024-11-05 4,191.00 4,191.00 4,191.00 4,191.00 0.0M
2024-11-02 4,194.68 4,194.68 4,194.68 4,194.68 0.0M
2024-11-01 4,181.69 4,181.69 4,181.69 4,181.69 0.0M
2024-10-31 4,215.40 4,215.40 4,215.40 4,215.40 0.0M
2024-10-30 4,227.01 4,227.01 4,227.01 4,227.01 0.0M
2024-10-29 4,225.40 4,225.40 4,225.40 4,225.40 0.0M
2024-10-26 4,210.83 4,210.83 4,210.83 4,210.83 0.0M
2024-10-25 4,218.40 4,218.40 4,218.40 4,218.40 0.0M
2024-10-24 4,214.60 4,214.60 4,214.60 4,214.60 0.0M
2024-10-23 4,225.53 4,225.53 4,225.53 4,225.53 0.0M
2024-10-22 4,234.13 4,234.13 4,234.13 4,234.13 0.0M
2024-10-19 4,238.47 4,238.47 4,238.47 4,238.47 0.0M
2024-10-18 4,226.24 4,226.24 4,226.24 4,226.24 0.0M
2024-10-17 4,226.35 4,226.35 4,226.35 4,226.35 0.0M
2024-10-16 4,214.07 4,214.07 4,214.07 4,214.07 0.0M
2024-10-15 4,228.03 4,228.03 4,228.03 4,228.03 0.0M
2024-10-12 4,201.25 4,201.25 4,201.25 4,201.25 0.0M
2024-10-11 4,201.91 4,201.91 4,201.91 4,201.91 0.0M
2024-10-10 4,192.07 4,192.07 4,192.07 4,192.07 0.0M
2024-10-09 4,177.41 4,177.41 4,177.41 4,177.41 0.0M
2024-10-08 4,169.58 4,169.58 4,169.58 4,169.58 0.0M
2024-10-05 4,179.39 4,179.39 4,179.39 4,179.39 0.0M
2024-10-04 4,159.40 4,159.40 4,159.40 4,159.40 0.0M
2024-10-03 4,180.84 4,180.84 4,180.84 4,180.84 0.0M
2024-10-02 4,177.51 4,177.51 4,177.51 4,177.51 0.0M
2024-10-01 4,184.99 4,184.99 4,184.99 4,184.99 0.0M
2024-09-28 4,175.26 4,175.26 4,175.26 4,175.26 0.0M
2024-09-27 4,180.35 4,180.35 4,180.35 4,180.35 0.0M
2024-09-26 4,175.90 4,175.90 4,175.90 4,175.90 0.0M
2024-09-25 4,178.56 4,178.56 4,178.56 4,178.56 0.0M
2024-09-24 4,168.63 4,168.63 4,168.63 4,168.63 0.0M
2024-09-21 4,160.70 4,160.70 4,160.70 4,160.70 0.0M
2024-09-20 4,163.61 4,163.61 4,163.61 4,163.61 0.0M
2024-09-19 4,131.41 4,131.41 4,131.41 4,131.41 0.0M
2024-09-18 4,139.71 4,139.71 4,139.71 4,139.71 0.0M
2024-09-17 4,129.59 4,129.59 4,129.59 4,129.59 0.0M
2024-09-14 4,127.35 4,127.35 4,127.35 4,127.35 0.0M
2024-09-13 4,109.30 4,109.30 4,109.30 4,109.30 0.0M
2024-09-12 4,095.95 4,095.95 4,095.95 4,095.95 0.0M
2024-09-11 4,065.37 4,065.37 4,065.37 4,065.37 0.0M
2024-09-10 4,056.32 4,056.32 4,056.32 4,056.32 0.0M
2024-09-07 4,022.77 4,022.77 4,022.77 4,022.77 0.0M
2024-09-06 4,067.76 4,067.76 4,067.76 4,067.76 0.0M
2024-09-05 4,068.45 4,068.45 4,068.45 4,068.45 0.0M
2024-09-04 4,078.42 4,078.42 4,078.42 4,078.42 0.0M
2024-08-31 4,128.98 4,128.98 4,128.98 4,128.98 0.0M
2024-08-30 4,109.64 4,109.64 4,109.64 4,109.64 0.0M
2024-08-29 4,102.68 4,102.68 4,102.68 4,102.68 0.0M
2024-08-28 4,119.20 4,119.20 4,119.20 4,119.20 0.0M
2024-08-27 4,112.53 4,112.53 4,112.53 4,112.53 0.0M
2024-08-24 4,116.92 4,116.92 4,116.92 4,116.92 0.0M
2024-08-23 4,091.60 4,091.60 4,091.60 4,091.60 0.0M
2024-08-22 4,109.96 4,109.96 4,109.96 4,109.96 0.0M
2024-08-21 4,100.18 4,100.18 4,100.18 4,100.18 0.0M
2024-08-20 4,105.30 4,105.30 4,105.30 4,105.30 0.0M
2024-08-17 4,085.65 4,085.65 4,085.65 4,085.65 0.0M
2024-08-16 4,075.48 4,075.48 4,075.48 4,075.48 0.0M
2024-08-15 4,037.42 4,037.42 4,037.42 4,037.42 0.0M
2024-08-14 4,025.68 4,025.68 4,025.68 4,025.68 0.0M
2024-08-13 3,983.32 3,983.32 3,983.32 3,983.32 0.0M
2024-08-10 3,977.70 3,977.70 3,977.70 3,977.70 0.0M
2024-08-09 3,965.69 3,965.69 3,965.69 3,965.69 0.0M
2024-08-08 3,901.20 3,901.20 3,901.20 3,901.20 0.0M
2024-08-07 3,914.35 3,914.35 3,914.35 3,914.35 0.0M
2024-08-06 3,895.84 3,895.84 3,895.84 3,895.84 0.0M
2024-08-03 3,963.25 3,963.25 3,963.25 3,963.25 0.0M
2024-08-02 4,009.23 4,009.23 4,009.23 4,009.23 0.0M
2024-08-01 4,055.02 4,055.02 4,055.02 4,055.02 0.0M
2024-07-31 4,000.30 4,000.30 4,000.30 4,000.30 0.0M
2024-07-30 4,027.53 4,027.53 4,027.53 4,027.53 0.0M
2024-07-27 4,024.35 4,024.35 4,024.35 4,024.35 0.0M
2024-07-26 3,992.84 3,992.84 3,992.84 3,992.84 0.0M
2024-07-25 4,008.94 4,008.94 4,008.94 4,008.94 0.0M
2024-07-24 4,061.06 4,061.06 4,061.06 4,061.06 0.0M
2024-07-23 4,065.22 4,065.22 4,065.22 4,065.22 0.0M
2024-07-20 4,041.38 4,041.38 4,041.38 4,041.38 0.0M
2024-07-19 4,053.82 4,053.82 4,053.82 4,053.82 0.0M
2024-07-18 4,074.01 4,074.01 4,074.01 4,074.01 0.0M
2024-07-17 4,099.99 4,099.99 4,099.99 4,099.99 0.0M
2024-07-16 4,091.08 4,091.08 4,091.08 4,091.08 0.0M
2024-07-13 4,079.66 4,079.66 4,079.66 4,079.66 0.0M
2024-07-12 4,069.03 4,069.03 4,069.03 4,069.03 0.0M
2024-07-11 4,085.53 4,085.53 4,085.53 4,085.53 0.0M
2024-07-10 4,066.05 4,066.05 4,066.05 4,066.05 0.0M
2024-07-09 4,067.77 4,067.77 4,067.77 4,067.77 0.0M
2024-07-06 4,059.89 4,059.89 4,059.89 4,059.89 0.0M
2024-07-04 4,086.74 4,086.74 4,086.74 4,086.74 0.0M
2024-07-03 4,037.76 4,037.76 4,037.76 4,037.76 0.0M
2024-07-02 4,023.25 4,023.25 4,023.25 4,023.25 0.0M
2024-06-29 4,023.57 4,023.57 4,023.57 4,023.57 0.0M
2024-06-28 4,025.06 4,025.06 4,025.06 4,025.06 0.0M
2024-06-27 4,014.39 4,014.39 4,014.39 4,014.39 0.0M
2024-06-26 4,014.09 4,014.09 4,014.09 4,014.09 0.0M
2024-06-25 4,004.52 4,004.52 4,004.52 4,004.52 0.0M
2024-06-22 4,010.69 4,010.69 4,010.69 4,010.69 0.0M
2024-06-21 4,015.19 4,015.19 4,015.19 4,015.19 0.0M
2024-06-19 4,024.26 4,024.26 4,024.26 4,024.26 0.0M
2024-06-18 4,017.04 4,017.04 4,017.04 4,017.04 0.0M
2024-06-15 3,990.68 3,990.68 3,990.68 3,990.68 0.0M
2024-06-14 3,994.04 3,994.04 3,994.04 3,994.04 0.0M
2024-06-13 3,989.95 3,989.95 3,989.95 3,989.95 0.0M
2024-06-12 3,968.74 3,968.74 3,968.74 3,968.74 0.0M
2024-06-11 3,959.71 3,959.71 3,959.71 3,959.71 0.0M
2024-06-08 3,955.92 3,955.92 3,955.92 3,955.92 0.0M
2024-06-07 3,954.04 3,954.04 3,954.04 3,954.04 0.0M
2024-06-06 3,952.96 3,952.96 3,952.96 3,952.96 0.0M
2024-06-05 3,924.52 3,924.52 3,924.52 3,924.52 0.0M
2024-06-04 3,926.21 3,926.21 3,926.21 3,926.21 0.0M
2024-06-01 3,921.45 3,921.45 3,921.45 3,921.45 0.0M
2024-05-31 3,893.65 3,893.65 3,893.65 3,893.65 0.0M
2024-05-30 3,910.68 3,910.68 3,910.68 3,910.68 0.0M
2024-05-29 3,933.18 3,933.18 3,933.18 3,933.18 0.0M
2024-05-25 3,931.04 3,931.04 3,931.04 3,931.04 0.0M
2024-05-24 3,912.29 3,912.29 3,912.29 3,912.29 0.0M
2024-05-23 3,922.89 3,922.89 3,922.89 3,922.89 0.0M
2024-05-22 3,931.44 3,931.44 3,931.44 3,931.44 0.0M
2024-05-21 3,928.97 3,928.97 3,928.97 3,928.97 0.0M
2024-05-18 3,918.87 3,918.87 3,918.87 3,918.87 0.0M
2024-05-17 3,918.02 3,918.02 3,918.02 3,918.02 0.0M
2024-05-16 3,926.90 3,926.90 3,926.90 3,926.90 0.0M
2024-05-15 3,893.22 3,893.22 3,893.22 3,893.22 0.0M
2024-05-14 3,880.48 3,880.48 3,880.48 3,880.48 0.0M
2024-05-11 3,873.78 3,873.78 3,873.78 3,873.78 0.0M
2024-05-10 3,873.78 3,873.78 3,873.78 3,873.78 0.0M
2024-05-09 3,859.56 3,859.56 3,859.56 3,859.56 0.0M
2024-05-08 3,856.27 3,856.27 3,856.27 3,856.27 0.0M
2024-05-07 3,851.44 3,851.44 3,851.44 3,851.44 0.0M
2024-05-04 3,830.31 3,830.31 3,830.31 3,830.31 0.0M
2024-05-03 3,793.42 3,793.42 3,793.42 3,793.42 0.0M
2024-05-02 3,770.81 3,770.81 3,770.81 3,770.81 0.0M
2024-05-01 3,777.90 3,777.90 3,777.90 3,777.90 0.0M
2024-04-30 3,818.30 3,818.30 3,818.30 3,818.30 0.0M
2024-04-27 3,807.09 3,807.09 3,807.09 3,807.09 0.0M
2024-04-26 3,803.34 3,803.34 3,803.34 3,803.34 0.0M
2024-04-25 3,782.96 3,782.96 3,782.96 3,782.96 0.0M
2024-04-24 3,792.21 3,792.21 3,792.21 3,792.21 0.0M
2024-04-23 3,758.62 3,758.62 3,758.62 3,758.62 0.0M
2024-04-20 3,735.10 3,735.10 3,735.10 3,735.10 0.0M
2024-04-19 3,758.66 3,758.66 3,758.66 3,758.66 0.0M
2024-04-18 3,761.30 3,761.30 3,761.30 3,761.30 0.0M
2024-04-17 3,777.46 3,777.46 3,777.46 3,777.46 0.0M
2024-04-16 3,781.11 3,781.11 3,781.11 3,781.11 0.0M
2024-04-13 3,815.45 3,815.45 3,815.45 3,815.45 0.0M
2024-04-12 3,848.95 3,848.95 3,848.95 3,848.95 0.0M
2024-04-11 3,826.38 3,826.38 3,826.38 3,826.38 0.0M
2024-04-10 3,857.69 3,857.69 3,857.69 3,857.69 0.0M
2024-04-09 3,852.28 3,852.28 3,852.28 3,852.28 0.0M
2024-04-06 3,847.53 3,847.53 3,847.53 3,847.53 0.0M
2024-04-05 3,823.30 3,823.30 3,823.30 3,823.30 0.0M
2024-04-04 3,851.84 3,851.84 3,851.84 3,851.84 0.0M
2024-04-03 3,848.30 3,848.30 3,848.30 3,848.30 0.0M
2024-04-02 3,866.74 3,866.74 3,866.74 3,866.74 0.0M
2024-03-29 3,871.79 3,871.79 3,871.79 3,871.79 0.0M
2024-03-28 3,870.38 3,870.38 3,870.38 3,870.38 0.0M
2024-03-27 3,891.51 3,891.51 3,891.51 3,891.51 0.0M
2024-03-26 3,843.34 3,843.34 3,843.34 3,843.34 0.0M
2024-03-23 3,858.51 3,858.51 3,858.51 3,858.51 0.0M
2024-03-22 3,961.22 3,961.22 3,961.22 3,961.22 0.0M
2024-03-21 3,846.11 3,846.11 3,846.11 3,846.11 0.0M
2024-03-20 3,837.15 3,837.15 3,837.15 3,837.15 0.0M
2024-03-19 3,814.37 3,814.37 3,814.37 3,814.37 0.0M
2024-03-16 3,815.74 3,815.74 3,815.74 3,815.74 0.0M
2024-03-15 3,840.61 3,840.61 3,840.61 3,840.61 0.0M
2024-03-14 3,828.60 3,828.60 3,828.60 3,828.60 0.0M
2024-03-13 3,830.05 3,830.05 3,830.05 3,830.05 0.0M
2024-03-12 3,803.43 3,803.43 3,803.43 3,803.43 0.0M
2024-03-09 3,812.87 3,812.87 3,812.87 3,812.87 0.0M
2024-03-08 3,810.55 3,810.55 3,810.55 3,810.55 0.0M
2024-03-07 3,796.08 3,796.08 3,796.08 3,796.08 0.0M
2024-03-06 3,787.15 3,787.15 3,787.15 3,787.15 0.0M
2024-03-05 3,813.50 3,813.50 3,813.50 3,813.50 0.0M
2024-03-02 3,808.51 3,808.51 3,808.51 3,808.51 0.0M
2024-03-01 3,789.47 3,789.47 3,789.47 3,789.47 0.0M
2024-02-29 3,770.91 3,770.91 3,770.91 3,770.91 0.0M
2024-02-28 3,793.57 3,793.57 3,793.57 3,793.57 0.0M
2024-02-27 3,776.17 3,776.17 3,776.17 3,776.17 0.0M
2024-02-24 3,785.54 3,785.54 3,785.54 3,785.54 0.0M
2024-02-23 3,781.22 3,781.22 3,781.22 3,781.22 0.0M
2024-02-22 3,726.58 3,726.58 3,726.58 3,726.58 0.0M
2024-02-21 3,719.54 3,719.54 3,719.54 3,719.54 0.0M
2024-02-17 3,738.72 3,738.72 3,738.72 3,738.72 0.0M
2024-02-16 3,760.99 3,760.99 3,760.99 3,760.99 0.0M
2024-02-15 3,737.96 3,737.96 3,737.96 3,737.96 0.0M
2024-02-14 3,703.04 3,703.04 3,703.04 3,703.04 0.0M
2024-02-13 3,747.39 3,747.39 3,747.39 3,747.39 0.0M
2024-02-10 3,751.57 3,751.57 3,751.57 3,751.57 0.0M
2024-02-09 3,730.49 3,730.49 3,730.49 3,730.49 0.0M
2024-02-08 3,729.84 3,729.84 3,729.84 3,729.84 0.0M
2024-02-07 3,695.91 3,695.91 3,695.91 3,695.91 0.0M
2024-02-06 3,688.87 3,688.87 3,688.87 3,688.87 0.0M
2024-02-03 3,702.16 3,702.16 3,702.16 3,702.16 0.0M
2024-02-02 3,675.34 3,675.34 3,675.34 3,675.34 0.0M
2024-02-01 3,622.74 3,622.74 3,622.74 3,622.74 0.0M
2024-01-31 3,673.65 3,673.65 3,673.65 3,673.65 0.0M
2024-01-30 3,677.10 3,677.10 3,677.10 3,677.10 0.0M
2024-01-27 3,651.52 3,651.52 3,651.52 3,651.52 0.0M
2024-01-26 3,655.37 3,655.37 3,655.37 3,655.37 0.0M
2024-01-25 3,634.23 3,634.23 3,634.23 3,634.23 0.0M
2024-01-24 3,637.31 3,637.31 3,637.31 3,637.31 0.0M
2024-01-23 3,623.46 3,623.46 3,623.46 3,623.46 0.0M
2024-01-20 3,616.76 3,616.76 3,616.76 3,616.76 0.0M
2024-01-19 3,570.51 3,570.51 3,570.51 3,570.51 0.0M
2024-01-18 3,541.24 3,541.24 3,541.24 3,541.24 0.0M
2024-01-17 3,562.18 3,562.18 3,562.18 3,562.18 0.0M
2024-01-13 3,571.46 3,571.46 3,571.46 3,571.46 0.0M
2024-01-12 3,570.05 3,570.05 3,570.05 3,570.05 0.0M
2024-01-11 3,574.18 3,574.18 3,574.18 3,574.18 0.0M
2024-01-10 3,553.00 3,553.00 3,553.00 3,553.00 0.0M
2024-01-09 3,559.19 3,559.19 3,559.19 3,559.19 0.0M
2024-01-06 3,511.83 3,511.83 3,511.83 3,511.83 0.0M
2024-01-05 3,505.63 3,505.63 3,505.63 3,505.63 0.0M
2024-01-04 3,518.16 3,518.16 3,518.16 3,518.16 0.0M
2024-01-03 3,548.11 3,548.11 3,548.11 3,548.11 0.0M