CBOE S

SPRO01
🏛️ 미국 →
5,036.89
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 3,356.88 3,356.88 3,356.88 3,356.88 0.0M
2021-12-30 3,358.74 3,358.74 3,358.74 3,358.74 0.0M
2021-12-29 3,354.62 3,354.62 3,354.62 3,354.62 0.0M
2021-12-28 3,359.58 3,359.58 3,359.58 3,359.58 0.0M
2021-12-24 3,352.57 3,352.57 3,352.57 3,352.57 0.0M
2021-12-23 3,347.45 3,347.45 3,347.45 3,347.45 0.0M
2021-12-22 3,340.45 3,340.45 3,340.45 3,340.45 0.0M
2021-12-21 3,322.44 3,322.44 3,322.44 3,322.44 0.0M
2021-12-18 3,332.15 3,332.15 3,332.15 3,332.15 0.0M
2021-12-17 3,339.83 3,339.83 3,339.83 3,339.83 0.0M
2021-12-16 3,342.06 3,342.06 3,342.06 3,342.06 0.0M
2021-12-15 3,328.83 3,328.83 3,328.83 3,328.83 0.0M
2021-12-14 3,334.05 3,334.05 3,334.05 3,334.05 0.0M
2021-12-11 3,339.33 3,339.33 3,339.33 3,339.33 0.0M
2021-12-10 3,331.36 3,331.36 3,331.36 3,331.36 0.0M
2021-12-09 3,336.16 3,336.16 3,336.16 3,336.16 0.0M
2021-12-08 3,329.48 3,329.48 3,329.48 3,329.48 0.0M
2021-12-07 3,308.50 3,308.50 3,308.50 3,308.50 0.0M
2021-12-04 3,288.12 3,288.12 3,288.12 3,288.12 0.0M
2021-12-03 3,303.52 3,303.52 3,303.52 3,303.52 0.0M
2021-12-02 3,285.37 3,285.37 3,285.37 3,285.37 0.0M
2021-12-01 3,300.75 3,300.75 3,300.75 3,300.75 0.0M
2021-11-30 3,317.65 3,317.65 3,317.65 3,317.65 0.0M
2021-11-27 3,286.04 3,286.04 3,286.04 3,286.04 0.0M
2021-11-25 3,330.27 3,330.27 3,330.27 3,330.27 0.0M
2021-11-24 3,326.05 3,326.05 3,326.05 3,326.05 0.0M
2021-11-23 3,326.07 3,326.07 3,326.07 3,326.07 0.0M
2021-11-20 3,329.09 3,329.09 3,329.09 3,329.09 0.0M
2021-11-19 3,329.32 3,329.32 3,329.32 3,329.32 0.0M
2021-11-18 3,327.07 3,327.07 3,327.07 3,327.07 0.0M
2021-11-17 3,329.67 3,329.67 3,329.67 3,329.67 0.0M
2021-11-16 3,328.24 3,328.24 3,328.24 3,328.24 0.0M
2021-11-13 3,327.25 3,327.25 3,327.25 3,327.25 0.0M
2021-11-12 3,319.96 3,319.96 3,319.96 3,319.96 0.0M
2021-11-11 3,316.51 3,316.51 3,316.51 3,316.51 0.0M
2021-11-10 3,321.26 3,321.26 3,321.26 3,321.26 0.0M
2021-11-09 3,323.45 3,323.45 3,323.45 3,323.45 0.0M
2021-11-06 3,323.96 3,323.96 3,323.96 3,323.96 0.0M
2021-11-05 3,323.59 3,323.59 3,323.59 3,323.59 0.0M
2021-11-04 3,322.19 3,322.19 3,322.19 3,322.19 0.0M
2021-11-03 3,315.26 3,315.26 3,315.26 3,315.26 0.0M
2021-11-02 3,311.98 3,311.98 3,311.98 3,311.98 0.0M
2021-10-30 3,311.49 3,311.49 3,311.49 3,311.49 0.0M
2021-10-29 3,308.64 3,308.64 3,308.64 3,308.64 0.0M
2021-10-28 3,299.81 3,299.81 3,299.81 3,299.81 0.0M
2021-10-27 3,305.04 3,305.04 3,305.04 3,305.04 0.0M
2021-10-26 3,304.87 3,304.87 3,304.87 3,304.87 0.0M
2021-10-23 3,298.05 3,298.05 3,298.05 3,298.05 0.0M
2021-10-22 3,300.81 3,300.81 3,300.81 3,300.81 0.0M
2021-10-21 3,296.74 3,296.74 3,296.74 3,296.74 0.0M
2021-10-20 3,293.89 3,293.89 3,293.89 3,293.89 0.0M
2021-10-19 3,284.92 3,284.92 3,284.92 3,284.92 0.0M
2021-10-16 3,280.54 3,280.54 3,280.54 3,280.54 0.0M
2021-10-15 3,274.43 3,274.43 3,274.43 3,274.43 0.0M
2021-10-14 3,247.07 3,247.07 3,247.07 3,247.07 0.0M
2021-10-13 3,237.52 3,237.52 3,237.52 3,237.52 0.0M
2021-10-12 3,244.09 3,244.09 3,244.09 3,244.09 0.0M
2021-10-09 3,252.11 3,252.11 3,252.11 3,252.11 0.0M
2021-10-08 3,250.02 3,250.02 3,250.02 3,250.02 0.0M
2021-10-07 3,241.27 3,241.27 3,241.27 3,241.27 0.0M
2021-10-06 3,231.04 3,231.04 3,231.04 3,231.04 0.0M
2021-10-05 3,215.50 3,215.50 3,215.50 3,215.50 0.0M
2021-10-02 3,233.59 3,233.59 3,233.59 3,233.59 0.0M
2021-10-01 3,217.43 3,217.43 3,217.43 3,217.43 0.0M
2021-09-30 3,233.15 3,233.15 3,233.15 3,233.15 0.0M
2021-09-29 3,227.01 3,227.01 3,227.01 3,227.01 0.0M
2021-09-28 3,258.25 3,258.25 3,258.25 3,258.25 0.0M
2021-09-25 3,261.44 3,261.44 3,261.44 3,261.44 0.0M
2021-09-24 3,257.72 3,257.72 3,257.72 3,257.72 0.0M
2021-09-23 3,239.21 3,239.21 3,239.21 3,239.21 0.0M
2021-09-22 3,216.76 3,216.76 3,216.76 3,216.76 0.0M
2021-09-21 3,214.68 3,214.68 3,214.68 3,214.68 0.0M
2021-09-18 3,242.47 3,242.47 3,242.47 3,242.47 0.0M
2021-09-17 3,261.65 3,261.65 3,261.65 3,261.65 0.0M
2021-09-16 3,261.95 3,261.95 3,261.95 3,261.95 0.0M
2021-09-15 3,254.92 3,254.92 3,254.92 3,254.92 0.0M
2021-09-14 3,256.07 3,256.07 3,256.07 3,256.07 0.0M
2021-09-11 3,252.30 3,252.30 3,252.30 3,252.30 0.0M
2021-09-10 3,259.03 3,259.03 3,259.03 3,259.03 0.0M
2021-09-09 3,262.39 3,262.39 3,262.39 3,262.39 0.0M
2021-09-08 3,263.73 3,263.73 3,263.73 3,263.73 0.0M
2021-09-04 3,267.95 3,267.95 3,267.95 3,267.95 0.0M
2021-09-03 3,268.07 3,268.07 3,268.07 3,268.07 0.0M
2021-09-02 3,266.74 3,266.74 3,266.74 3,266.74 0.0M
2021-09-01 3,266.14 3,266.14 3,266.14 3,266.14 0.0M
2021-08-31 3,265.42 3,265.42 3,265.42 3,265.42 0.0M
2021-08-28 3,258.56 3,258.56 3,258.56 3,258.56 0.0M
2021-08-27 3,250.15 3,250.15 3,250.15 3,250.15 0.0M
2021-08-26 3,256.41 3,256.41 3,256.41 3,256.41 0.0M
2021-08-25 3,252.37 3,252.37 3,252.37 3,252.37 0.0M
2021-08-24 3,257.00 3,257.00 3,257.00 3,257.00 0.0M
2021-08-21 3,237.24 3,237.24 3,237.24 3,237.24 0.0M
2021-08-20 3,224.82 3,224.82 3,224.82 3,224.82 0.0M
2021-08-19 3,222.76 3,222.76 3,222.76 3,222.76 0.0M
2021-08-18 3,239.20 3,239.20 3,239.20 3,239.20 0.0M
2021-08-17 3,249.95 3,249.95 3,249.95 3,249.95 0.0M
2021-08-14 3,249.38 3,249.38 3,249.38 3,249.38 0.0M
2021-08-13 3,246.76 3,246.76 3,246.76 3,246.76 0.0M
2021-08-12 3,240.94 3,240.94 3,240.94 3,240.94 0.0M
2021-08-11 3,235.93 3,235.93 3,235.93 3,235.93 0.0M
2021-08-10 3,235.56 3,235.56 3,235.56 3,235.56 0.0M
2021-08-07 3,237.75 3,237.75 3,237.75 3,237.75 0.0M
2021-08-06 3,230.15 3,230.15 3,230.15 3,230.15 0.0M
2021-08-05 3,224.39 3,224.39 3,224.39 3,224.39 0.0M
2021-08-04 3,227.48 3,227.48 3,227.48 3,227.48 0.0M
2021-08-03 3,218.70 3,218.70 3,218.70 3,218.70 0.0M
2021-07-31 3,222.14 3,222.14 3,222.14 3,222.14 0.0M
2021-07-30 3,230.12 3,230.12 3,230.12 3,230.12 0.0M
2021-07-29 3,221.65 3,221.65 3,221.65 3,221.65 0.0M
2021-07-28 3,218.03 3,218.03 3,218.03 3,218.03 0.0M
2021-07-27 3,225.85 3,225.85 3,225.85 3,225.85 0.0M
2021-07-24 3,223.82 3,223.82 3,223.82 3,223.82 0.0M
2021-07-23 3,212.81 3,212.81 3,212.81 3,212.81 0.0M
2021-07-22 3,209.70 3,209.70 3,209.70 3,209.70 0.0M
2021-07-21 3,196.17 3,196.17 3,196.17 3,196.17 0.0M
2021-07-20 3,172.87 3,172.87 3,172.87 3,172.87 0.0M
2021-07-17 3,195.77 3,195.77 3,195.77 3,195.77 0.0M
2021-07-16 3,208.56 3,208.56 3,208.56 3,208.56 0.0M
2021-07-15 3,214.48 3,214.48 3,214.48 3,214.48 0.0M
2021-07-14 3,211.20 3,211.20 3,211.20 3,211.20 0.0M
2021-07-13 3,217.50 3,217.50 3,217.50 3,217.50 0.0M
2021-07-10 3,212.01 3,212.01 3,212.01 3,212.01 0.0M
2021-07-09 3,193.46 3,193.46 3,193.46 3,193.46 0.0M
2021-07-08 3,206.35 3,206.35 3,206.35 3,206.35 0.0M
2021-07-07 3,204.91 3,204.91 3,204.91 3,204.91 0.0M
2021-07-03 3,209.92 3,209.92 3,209.92 3,209.92 0.0M
2021-07-02 3,197.31 3,197.31 3,197.31 3,197.31 0.0M
2021-07-01 3,192.56 3,192.56 3,192.56 3,192.56 0.0M
2021-06-30 3,191.21 3,191.21 3,191.21 3,191.21 0.0M
2021-06-29 3,190.75 3,190.75 3,190.75 3,190.75 0.0M
2021-06-26 3,190.92 3,190.92 3,190.92 3,190.92 0.0M
2021-06-25 3,184.51 3,184.51 3,184.51 3,184.51 0.0M
2021-06-24 3,174.83 3,174.83 3,174.83 3,174.83 0.0M
2021-06-23 3,173.95 3,173.95 3,173.95 3,173.95 0.0M
2021-06-22 3,160.09 3,160.09 3,160.09 3,160.09 0.0M
2021-06-19 3,135.41 3,135.41 3,135.41 3,135.41 0.0M
2021-06-18 3,161.74 3,161.74 3,161.74 3,161.74 0.0M
2021-06-17 3,158.81 3,158.81 3,158.81 3,158.81 0.0M
2021-06-16 3,166.41 3,166.41 3,166.41 3,166.41 0.0M
2021-06-15 3,170.86 3,170.86 3,170.86 3,170.86 0.0M
2021-06-12 3,166.41 3,166.41 3,166.41 3,166.41 0.0M
2021-06-11 3,162.67 3,162.67 3,162.67 3,162.67 0.0M
2021-06-10 3,151.89 3,151.89 3,151.89 3,151.89 0.0M
2021-06-09 3,154.38 3,154.38 3,154.38 3,154.38 0.0M
2021-06-08 3,154.23 3,154.23 3,154.23 3,154.23 0.0M
2021-06-05 3,153.80 3,153.80 3,153.80 3,153.80 0.0M
2021-06-04 3,138.14 3,138.14 3,138.14 3,138.14 0.0M
2021-06-03 3,143.80 3,143.80 3,143.80 3,143.80 0.0M
2021-06-02 3,142.67 3,142.67 3,142.67 3,142.67 0.0M
2021-05-29 3,145.71 3,145.71 3,145.71 3,145.71 0.0M
2021-05-28 3,142.09 3,142.09 3,142.09 3,142.09 0.0M
2021-05-27 3,136.10 3,136.10 3,136.10 3,136.10 0.0M
2021-05-26 3,125.00 3,125.00 3,125.00 3,125.00 0.0M
2021-05-25 3,132.24 3,132.24 3,132.24 3,132.24 0.0M
2021-05-22 3,110.32 3,110.32 3,110.32 3,110.32 0.0M
2021-05-21 3,114.00 3,114.00 3,114.00 3,114.00 0.0M
2021-05-20 3,092.68 3,092.68 3,092.68 3,092.68 0.0M
2021-05-19 3,098.61 3,098.61 3,098.61 3,098.61 0.0M
2021-05-18 3,114.60 3,114.60 3,114.60 3,114.60 0.0M
2021-05-15 3,120.95 3,120.95 3,120.95 3,120.95 0.0M
2021-05-14 3,088.11 3,088.11 3,088.11 3,088.11 0.0M
2021-05-13 3,063.57 3,063.57 3,063.57 3,063.57 0.0M
2021-05-12 3,106.65 3,106.65 3,106.65 3,106.65 0.0M
2021-05-11 3,123.04 3,123.04 3,123.04 3,123.04 0.0M
2021-05-08 3,141.24 3,141.24 3,141.24 3,141.24 0.0M
2021-05-07 3,125.58 3,125.58 3,125.58 3,125.58 0.0M
2021-05-06 3,112.77 3,112.77 3,112.77 3,112.77 0.0M
2021-05-05 3,110.46 3,110.46 3,110.46 3,110.46 0.0M
2021-05-04 3,121.52 3,121.52 3,121.52 3,121.52 0.0M
2021-05-01 3,119.72 3,119.72 3,119.72 3,119.72 0.0M
2021-04-30 3,126.83 3,126.83 3,126.83 3,126.83 0.0M
2021-04-29 3,120.17 3,120.17 3,120.17 3,120.17 0.0M
2021-04-28 3,119.51 3,119.51 3,119.51 3,119.51 0.0M
2021-04-27 3,121.19 3,121.19 3,121.19 3,121.19 0.0M
2021-04-24 3,114.14 3,114.14 3,114.14 3,114.14 0.0M
2021-04-23 3,097.57 3,097.57 3,097.57 3,097.57 0.0M
2021-04-22 3,112.36 3,112.36 3,112.36 3,112.36 0.0M
2021-04-21 3,095.24 3,095.24 3,095.24 3,095.24 0.0M
2021-04-20 3,111.09 3,111.09 3,111.09 3,111.09 0.0M
2021-04-17 3,116.14 3,116.14 3,116.14 3,116.14 0.0M
2021-04-16 3,110.76 3,110.76 3,110.76 3,110.76 0.0M
2021-04-15 3,097.72 3,097.72 3,097.72 3,097.72 0.0M
2021-04-14 3,098.06 3,098.06 3,098.06 3,098.06 0.0M
2021-04-13 3,092.78 3,092.78 3,092.78 3,092.78 0.0M
2021-04-10 3,088.96 3,088.96 3,088.96 3,088.96 0.0M
2021-04-09 3,081.79 3,081.79 3,081.79 3,081.79 0.0M
2021-04-08 3,072.50 3,072.50 3,072.50 3,072.50 0.0M
2021-04-07 3,068.93 3,068.93 3,068.93 3,068.93 0.0M
2021-04-06 3,069.91 3,069.91 3,069.91 3,069.91 0.0M
2021-04-02 3,044.76 3,044.76 3,044.76 3,044.76 0.0M
2021-04-01 3,023.21 3,023.21 3,023.21 3,023.21 0.0M
2021-03-31 3,013.19 3,013.19 3,013.19 3,013.19 0.0M
2021-03-30 3,016.31 3,016.31 3,016.31 3,016.31 0.0M
2021-03-27 3,019.15 3,019.15 3,019.15 3,019.15 0.0M
2021-03-26 2,989.21 2,989.21 2,989.21 2,989.21 0.0M
2021-03-25 2,974.43 2,974.43 2,974.43 2,974.43 0.0M
2021-03-24 2,988.02 2,988.02 2,988.02 2,988.02 0.0M
2021-03-23 2,998.72 2,998.72 2,998.72 2,998.72 0.0M
2021-03-20 2,977.32 2,977.32 2,977.32 2,977.32 0.0M
2021-03-19 2,985.17 2,985.17 2,985.17 2,985.17 0.0M
2021-03-18 3,008.38 3,008.38 3,008.38 3,008.38 0.0M
2021-03-17 3,002.92 3,002.92 3,002.92 3,002.92 0.0M
2021-03-16 3,002.51 3,002.51 3,002.51 3,002.51 0.0M
2021-03-13 2,989.59 2,989.59 2,989.59 2,989.59 0.0M
2021-03-12 2,987.28 2,987.28 2,987.28 2,987.28 0.0M
2021-03-11 2,971.34 2,971.34 2,971.34 2,971.34 0.0M
2021-03-10 2,958.99 2,958.99 2,958.99 2,958.99 0.0M
2021-03-09 2,938.44 2,938.44 2,938.44 2,938.44 0.0M
2021-03-06 2,935.22 2,935.22 2,935.22 2,935.22 0.0M
2021-03-05 2,903.71 2,903.71 2,903.71 2,903.71 0.0M
2021-03-04 2,923.89 2,923.89 2,923.89 2,923.89 0.0M
2021-03-03 2,952.95 2,952.95 2,952.95 2,952.95 0.0M
2021-03-02 2,966.39 2,966.39 2,966.39 2,966.39 0.0M
2021-02-27 2,915.14 2,915.14 2,915.14 2,915.14 0.0M
2021-02-26 2,927.11 2,927.11 2,927.11 2,927.11 0.0M
2021-02-25 2,974.34 2,974.34 2,974.34 2,974.34 0.0M
2021-02-24 2,950.14 2,950.14 2,950.14 2,950.14 0.0M
2021-02-23 2,949.37 2,949.37 2,949.37 2,949.37 0.0M
2021-02-20 2,959.59 2,959.59 2,959.59 2,959.59 0.0M
2021-02-19 2,962.65 2,962.65 2,962.65 2,962.65 0.0M
2021-02-18 2,969.43 2,969.43 2,969.43 2,969.43 0.0M
2021-02-17 2,970.34 2,970.34 2,970.34 2,970.34 0.0M
2021-02-13 2,974.53 2,974.53 2,974.53 2,974.53 0.0M
2021-02-12 2,963.39 2,963.39 2,963.39 2,963.39 0.0M
2021-02-11 2,960.61 2,960.61 2,960.61 2,960.61 0.0M
2021-02-10 2,965.48 2,965.48 2,965.48 2,965.48 0.0M
2021-02-09 2,961.84 2,961.84 2,961.84 2,961.84 0.0M
2021-02-06 2,950.60 2,950.60 2,950.60 2,950.60 0.0M
2021-02-05 2,945.10 2,945.10 2,945.10 2,945.10 0.0M
2021-02-04 2,924.78 2,924.78 2,924.78 2,924.78 0.0M
2021-02-03 2,922.17 2,922.17 2,922.17 2,922.17 0.0M
2021-02-02 2,888.76 2,888.76 2,888.76 2,888.76 0.0M
2021-01-30 2,857.59 2,857.59 2,857.59 2,857.59 0.0M
2021-01-29 2,892.00 2,892.00 2,892.00 2,892.00 0.0M
2021-01-28 2,849.25 2,849.25 2,849.25 2,849.25 0.0M
2021-01-27 2,937.71 2,937.71 2,937.71 2,937.71 0.0M
2021-01-26 2,937.48 2,937.48 2,937.48 2,937.48 0.0M
2021-01-23 2,931.91 2,931.91 2,931.91 2,931.91 0.0M
2021-01-22 2,938.52 2,938.52 2,938.52 2,938.52 0.0M
2021-01-21 2,938.34 2,938.34 2,938.34 2,938.34 0.0M
2021-01-20 2,937.46 2,937.46 2,937.46 2,937.46 0.0M
2021-01-16 2,927.38 2,927.38 2,927.38 2,927.38 0.0M
2021-01-15 2,930.70 2,930.70 2,930.70 2,930.70 0.0M
2021-01-14 2,932.20 2,932.20 2,932.20 2,932.20 0.0M
2021-01-13 2,928.63 2,928.63 2,928.63 2,928.63 0.0M
2021-01-12 2,926.30 2,926.30 2,926.30 2,926.30 0.0M
2021-01-09 2,928.32 2,928.32 2,928.32 2,928.32 0.0M
2021-01-08 2,923.77 2,923.77 2,923.77 2,923.77 0.0M
2021-01-07 2,908.68 2,908.68 2,908.68 2,908.68 0.0M
2021-01-06 2,899.72 2,899.72 2,899.72 2,899.72 0.0M
2021-01-05 2,888.18 2,888.18 2,888.18 2,888.18 0.0M
2021-01-01 2,905.56 2,905.56 2,905.56 2,905.56 0.0M