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
2023-12-30 3,888.31 3,888.31 3,888.31 3,888.31 0.0M
2023-12-29 3,890.69 3,890.69 3,890.69 3,890.69 0.0M
2023-12-28 3,889.37 3,889.37 3,889.37 3,889.37 0.0M
2023-12-27 3,883.74 3,883.74 3,883.74 3,883.74 0.0M
2023-12-23 3,873.30 3,873.30 3,873.30 3,873.30 0.0M
2023-12-22 3,867.94 3,867.94 3,867.94 3,867.94 0.0M
2023-12-21 3,849.11 3,849.11 3,849.11 3,849.11 0.0M
2023-12-20 3,874.34 3,874.34 3,874.34 3,874.34 0.0M
2023-12-19 3,864.91 3,864.91 3,864.91 3,864.91 0.0M
2023-12-16 3,857.10 3,857.10 3,857.10 3,857.10 0.0M
2023-12-15 3,854.19 3,854.19 3,854.19 3,854.19 0.0M
2023-12-14 3,849.11 3,849.11 3,849.11 3,849.11 0.0M
2023-12-13 3,819.41 3,819.41 3,819.41 3,819.41 0.0M
2023-12-12 3,803.91 3,803.91 3,803.91 3,803.91 0.0M
2023-12-09 3,789.19 3,789.19 3,789.19 3,789.19 0.0M
2023-12-08 3,776.38 3,776.38 3,776.38 3,776.38 0.0M
2023-12-07 3,754.41 3,754.41 3,754.41 3,754.41 0.0M
2023-12-06 3,767.88 3,767.88 3,767.88 3,767.88 0.0M
2023-12-05 3,765.38 3,765.38 3,765.38 3,765.38 0.0M
2023-12-02 3,780.83 3,780.83 3,780.83 3,780.83 0.0M
2023-12-01 3,763.07 3,763.07 3,763.07 3,763.07 0.0M
2023-11-30 3,754.45 3,754.45 3,754.45 3,754.45 0.0M
2023-11-29 3,755.71 3,755.71 3,755.71 3,755.71 0.0M
2023-11-28 3,750.61 3,750.61 3,750.61 3,750.61 0.0M
2023-11-25 3,754.44 3,754.44 3,754.44 3,754.44 0.0M
2023-11-23 3,750.66 3,750.66 3,750.66 3,750.66 0.0M
2023-11-22 3,734.79 3,734.79 3,734.79 3,734.79 0.0M
2023-11-21 3,742.30 3,742.30 3,742.30 3,742.30 0.0M
2023-11-18 3,719.27 3,719.27 3,719.27 3,719.27 0.0M
2023-11-17 3,715.41 3,715.41 3,715.41 3,715.41 0.0M
2023-11-16 3,704.95 3,704.95 3,704.95 3,704.95 0.0M
2023-11-15 3,705.60 3,705.60 3,705.60 3,705.60 0.0M
2023-11-14 3,639.91 3,639.91 3,639.91 3,639.91 0.0M
2023-11-11 3,647.01 3,647.01 3,647.01 3,647.01 0.0M
2023-11-10 3,597.96 3,597.96 3,597.96 3,597.96 0.0M
2023-11-09 3,619.52 3,619.52 3,619.52 3,619.52 0.0M
2023-11-08 3,619.26 3,619.26 3,619.26 3,619.26 0.0M
2023-11-07 3,609.63 3,609.63 3,609.63 3,609.63 0.0M
2023-11-04 3,605.95 3,605.95 3,605.95 3,605.95 0.0M
2023-11-03 3,570.80 3,570.80 3,570.80 3,570.80 0.0M
2023-11-02 3,514.33 3,514.33 3,514.33 3,514.33 0.0M
2023-11-01 3,480.38 3,480.38 3,480.38 3,480.38 0.0M
2023-10-31 3,467.78 3,467.78 3,467.78 3,467.78 0.0M
2023-10-28 3,435.49 3,435.49 3,435.49 3,435.49 0.0M
2023-10-27 3,453.62 3,453.62 3,453.62 3,453.62 0.0M
2023-10-26 3,488.11 3,488.11 3,488.11 3,488.11 0.0M
2023-10-25 3,526.95 3,526.95 3,526.95 3,526.95 0.0M
2023-10-24 3,508.82 3,508.82 3,508.82 3,508.82 0.0M
2023-10-21 3,506.73 3,506.73 3,506.73 3,506.73 0.0M
2023-10-20 3,539.72 3,539.72 3,539.72 3,539.72 0.0M
2023-10-19 3,576.25 3,576.25 3,576.25 3,576.25 0.0M
2023-10-18 3,608.97 3,608.97 3,608.97 3,608.97 0.0M
2023-10-17 3,613.63 3,613.63 3,613.63 3,613.63 0.0M
2023-10-14 3,574.45 3,574.45 3,574.45 3,574.45 0.0M
2023-10-13 3,595.09 3,595.09 3,595.09 3,595.09 0.0M
2023-10-12 3,617.80 3,617.80 3,617.80 3,617.80 0.0M
2023-10-11 3,599.10 3,599.10 3,599.10 3,599.10 0.0M
2023-10-10 3,583.90 3,583.90 3,583.90 3,583.90 0.0M
2023-10-07 3,566.12 3,566.12 3,566.12 3,566.12 0.0M
2023-10-06 3,528.97 3,528.97 3,528.97 3,528.97 0.0M
2023-10-05 3,532.83 3,532.83 3,532.83 3,532.83 0.0M
2023-10-04 3,513.07 3,513.07 3,513.07 3,513.07 0.0M
2023-10-03 3,552.35 3,552.35 3,552.35 3,552.35 0.0M
2023-09-30 3,553.18 3,553.18 3,553.18 3,553.18 0.0M
2023-09-29 3,558.07 3,558.07 3,558.07 3,558.07 0.0M
2023-09-28 3,545.74 3,545.74 3,545.74 3,545.74 0.0M
2023-09-27 3,549.04 3,549.04 3,549.04 3,549.04 0.0M
2023-09-26 3,583.63 3,583.63 3,583.63 3,583.63 0.0M
2023-09-23 3,571.81 3,571.81 3,571.81 3,571.81 0.0M
2023-09-22 3,573.55 3,573.55 3,573.55 3,573.55 0.0M
2023-09-21 3,621.97 3,621.97 3,621.97 3,621.97 0.0M
2023-09-20 3,649.95 3,649.95 3,649.95 3,649.95 0.0M
2023-09-19 3,655.71 3,655.71 3,655.71 3,655.71 0.0M
2023-09-16 3,654.14 3,654.14 3,654.14 3,654.14 0.0M
2023-09-15 3,683.82 3,683.82 3,683.82 3,683.82 0.0M
2023-09-14 3,661.29 3,661.29 3,661.29 3,661.29 0.0M
2023-09-13 3,653.65 3,653.65 3,653.65 3,653.65 0.0M
2023-09-12 3,665.57 3,665.57 3,665.57 3,665.57 0.0M
2023-09-09 3,669.40 3,669.40 3,669.40 3,669.40 0.0M
2023-09-08 3,643.65 3,643.65 3,643.65 3,643.65 0.0M
2023-09-07 3,649.61 3,649.61 3,649.61 3,649.61 0.0M
2023-09-06 3,665.81 3,665.81 3,665.81 3,665.81 0.0M
2023-09-02 3,673.98 3,673.98 3,673.98 3,673.98 0.0M
2023-09-01 3,668.55 3,668.55 3,668.55 3,668.55 0.0M
2023-08-31 3,670.75 3,670.75 3,670.75 3,670.75 0.0M
2023-08-30 3,661.82 3,661.82 3,661.82 3,661.82 0.0M
2023-08-29 3,626.09 3,626.09 3,626.09 3,626.09 0.0M
2023-08-26 3,607.90 3,607.90 3,607.90 3,607.90 0.0M
2023-08-25 3,590.88 3,590.88 3,590.88 3,590.88 0.0M
2023-08-24 3,623.45 3,623.45 3,623.45 3,623.45 0.0M
2023-08-23 3,594.84 3,594.84 3,594.84 3,594.84 0.0M
2023-08-22 3,598.96 3,598.96 3,598.96 3,598.96 0.0M
2023-08-19 3,584.46 3,584.46 3,584.46 3,584.46 0.0M
2023-08-18 3,581.31 3,581.31 3,581.31 3,581.31 0.0M
2023-08-17 3,602.12 3,602.12 3,602.12 3,602.12 0.0M
2023-08-16 3,618.94 3,618.94 3,618.94 3,618.94 0.0M
2023-08-15 3,645.64 3,645.64 3,645.64 3,645.64 0.0M
2023-08-12 3,634.30 3,634.30 3,634.30 3,634.30 0.0M
2023-08-11 3,630.83 3,630.83 3,630.83 3,630.83 0.0M
2023-08-10 3,635.03 3,635.03 3,635.03 3,635.03 0.0M
2023-08-09 3,643.95 3,643.95 3,643.95 3,643.95 0.0M
2023-08-08 3,655.08 3,655.08 3,655.08 3,655.08 0.0M
2023-08-05 3,634.14 3,634.14 3,634.14 3,634.14 0.0M
2023-08-04 3,653.13 3,653.13 3,653.13 3,653.13 0.0M
2023-08-03 3,648.10 3,648.10 3,648.10 3,648.10 0.0M
2023-08-02 3,674.82 3,674.82 3,674.82 3,674.82 0.0M
2023-08-01 3,681.53 3,681.53 3,681.53 3,681.53 0.0M
2023-07-29 3,678.30 3,678.30 3,678.30 3,678.30 0.0M
2023-07-28 3,662.01 3,662.01 3,662.01 3,662.01 0.0M
2023-07-27 3,674.54 3,674.54 3,674.54 3,674.54 0.0M
2023-07-26 3,673.13 3,673.13 3,673.13 3,673.13 0.0M
2023-07-25 3,666.83 3,666.83 3,666.83 3,666.83 0.0M
2023-07-22 3,660.88 3,660.88 3,660.88 3,660.88 0.0M
2023-07-21 3,654.90 3,654.90 3,654.90 3,654.90 0.0M
2023-07-20 3,664.73 3,664.73 3,664.73 3,664.73 0.0M
2023-07-19 3,662.86 3,662.86 3,662.86 3,662.86 0.0M
2023-07-18 3,650.29 3,650.29 3,650.29 3,650.29 0.0M
2023-07-15 3,643.39 3,643.39 3,643.39 3,643.39 0.0M
2023-07-14 3,644.48 3,644.48 3,644.48 3,644.48 0.0M
2023-07-13 3,630.40 3,630.40 3,630.40 3,630.40 0.0M
2023-07-12 3,609.08 3,609.08 3,609.08 3,609.08 0.0M
2023-07-11 3,596.16 3,596.16 3,596.16 3,596.16 0.0M
2023-07-08 3,587.25 3,587.25 3,587.25 3,587.25 0.0M
2023-07-07 3,592.45 3,592.45 3,592.45 3,592.45 0.0M
2023-07-06 3,610.32 3,610.32 3,610.32 3,610.32 0.0M
2023-07-04 3,611.83 3,611.83 3,611.83 3,611.83 0.0M
2023-07-01 3,607.59 3,607.59 3,607.59 3,607.59 0.0M
2023-06-30 3,581.81 3,581.81 3,581.81 3,581.81 0.0M
2023-06-29 3,579.16 3,579.16 3,579.16 3,579.16 0.0M
2023-06-28 3,572.04 3,572.04 3,572.04 3,572.04 0.0M
2023-06-27 3,549.37 3,549.37 3,549.37 3,549.37 0.0M
2023-06-24 3,554.67 3,554.67 3,554.67 3,554.67 0.0M
2023-06-23 3,569.21 3,569.21 3,569.21 3,569.21 0.0M
2023-06-22 3,562.22 3,562.22 3,562.22 3,562.22 0.0M
2023-06-21 3,568.01 3,568.01 3,568.01 3,568.01 0.0M
2023-06-17 3,580.27 3,580.27 3,580.27 3,580.27 0.0M
2023-06-16 3,581.96 3,581.96 3,581.96 3,581.96 0.0M
2023-06-15 3,561.46 3,561.46 3,561.46 3,561.46 0.0M
2023-06-14 3,558.61 3,558.61 3,558.61 3,558.61 0.0M
2023-06-13 3,544.92 3,544.92 3,544.92 3,544.92 0.0M
2023-06-10 3,525.79 3,525.79 3,525.79 3,525.79 0.0M
2023-06-09 3,518.70 3,518.70 3,518.70 3,518.70 0.0M
2023-06-08 3,504.96 3,504.96 3,504.96 3,504.96 0.0M
2023-06-07 3,514.83 3,514.83 3,514.83 3,514.83 0.0M
2023-06-06 3,506.27 3,506.27 3,506.27 3,506.27 0.0M
2023-06-03 3,508.69 3,508.69 3,508.69 3,508.69 0.0M
2023-06-02 3,477.86 3,477.86 3,477.86 3,477.86 0.0M
2023-06-01 3,451.25 3,451.25 3,451.25 3,451.25 0.0M
2023-05-31 3,465.74 3,465.74 3,465.74 3,465.74 0.0M
2023-05-27 3,466.20 3,466.20 3,466.20 3,466.20 0.0M
2023-05-26 3,430.68 3,430.68 3,430.68 3,430.68 0.0M
2023-05-25 3,411.77 3,411.77 3,411.77 3,411.77 0.0M
2023-05-24 3,429.52 3,429.52 3,429.52 3,429.52 0.0M
2023-05-23 3,456.02 3,456.02 3,456.02 3,456.02 0.0M
2023-05-20 3,452.19 3,452.19 3,452.19 3,452.19 0.0M
2023-05-19 3,457.45 3,457.45 3,457.45 3,457.45 0.0M
2023-05-18 3,433.77 3,433.77 3,433.77 3,433.77 0.0M
2023-05-17 3,407.43 3,407.43 3,407.43 3,407.43 0.0M
2023-05-16 3,421.28 3,421.28 3,421.28 3,421.28 0.0M
2023-05-13 3,410.52 3,410.52 3,410.52 3,410.52 0.0M
2023-05-12 3,414.49 3,414.49 3,414.49 3,414.49 0.0M
2023-05-11 3,419.71 3,419.71 3,419.71 3,419.71 0.0M
2023-05-10 3,407.52 3,407.52 3,407.52 3,407.52 0.0M
2023-05-09 3,416.82 3,416.82 3,416.82 3,416.82 0.0M
2023-05-06 3,415.02 3,415.02 3,415.02 3,415.02 0.0M
2023-05-05 3,367.76 3,367.76 3,367.76 3,367.76 0.0M
2023-05-04 3,393.13 3,393.13 3,393.13 3,393.13 0.0M
2023-05-03 3,405.34 3,405.34 3,405.34 3,405.34 0.0M
2023-05-02 3,430.76 3,430.76 3,430.76 3,430.76 0.0M
2023-04-29 3,433.55 3,433.55 3,433.55 3,433.55 0.0M
2023-04-28 3,409.80 3,409.80 3,409.80 3,409.80 0.0M
2023-04-27 3,367.63 3,367.63 3,367.63 3,367.63 0.0M
2023-04-26 3,385.61 3,385.61 3,385.61 3,385.61 0.0M
2023-04-25 3,413.00 3,413.00 3,413.00 3,413.00 0.0M
2023-04-22 3,408.84 3,408.84 3,408.84 3,408.84 0.0M
2023-04-21 3,407.40 3,407.40 3,407.40 3,407.40 0.0M
2023-04-20 3,413.41 3,413.41 3,413.41 3,413.41 0.0M
2023-04-19 3,415.54 3,415.54 3,415.54 3,415.54 0.0M
2023-04-18 3,414.83 3,414.83 3,414.83 3,414.83 0.0M
2023-04-15 3,408.78 3,408.78 3,408.78 3,408.78 0.0M
2023-04-14 3,408.79 3,408.79 3,408.79 3,408.79 0.0M
2023-04-13 3,379.08 3,379.08 3,379.08 3,379.08 0.0M
2023-04-12 3,388.95 3,388.95 3,388.95 3,388.95 0.0M
2023-04-11 3,389.17 3,389.17 3,389.17 3,389.17 0.0M
2023-04-07 3,384.13 3,384.13 3,384.13 3,384.13 0.0M
2023-04-06 3,374.08 3,374.08 3,374.08 3,374.08 0.0M
2023-04-05 3,381.90 3,381.90 3,381.90 3,381.90 0.0M
2023-04-04 3,392.79 3,392.79 3,392.79 3,392.79 0.0M
2023-04-01 3,383.54 3,383.54 3,383.54 3,383.54 0.0M
2023-03-31 3,350.08 3,350.08 3,350.08 3,350.08 0.0M
2023-03-30 3,337.57 3,337.57 3,337.57 3,337.57 0.0M
2023-03-29 3,305.38 3,305.38 3,305.38 3,305.38 0.0M
2023-03-28 3,310.22 3,310.22 3,310.22 3,310.22 0.0M
2023-03-25 3,304.95 3,304.95 3,304.95 3,304.95 0.0M
2023-03-24 3,285.29 3,285.29 3,285.29 3,285.29 0.0M
2023-03-23 3,285.84 3,285.84 3,285.84 3,285.84 0.0M
2023-03-22 3,320.47 3,320.47 3,320.47 3,320.47 0.0M
2023-03-21 3,288.68 3,288.68 3,288.68 3,288.68 0.0M
2023-03-18 3,267.38 3,267.38 3,267.38 3,267.38 0.0M
2023-03-17 3,293.23 3,293.23 3,293.23 3,293.23 0.0M
2023-03-16 3,251.97 3,251.97 3,251.97 3,251.97 0.0M
2023-03-15 3,266.86 3,266.86 3,266.86 3,266.86 0.0M
2023-03-14 3,238.65 3,238.65 3,238.65 3,238.65 0.0M
2023-03-11 3,228.64 3,228.64 3,228.64 3,228.64 0.0M
2023-03-10 3,256.78 3,256.78 3,256.78 3,256.78 0.0M
2023-03-09 3,308.76 3,308.76 3,308.76 3,308.76 0.0M
2023-03-08 3,303.66 3,303.66 3,303.66 3,303.66 0.0M
2023-03-07 3,337.77 3,337.77 3,337.77 3,337.77 0.0M
2023-03-04 3,335.94 3,335.94 3,335.94 3,335.94 0.0M
2023-03-03 3,302.21 3,302.21 3,302.21 3,302.21 0.0M
2023-03-02 3,279.83 3,279.83 3,279.83 3,279.83 0.0M
2023-03-01 3,286.73 3,286.73 3,286.73 3,286.73 0.0M
2023-02-28 3,299.98 3,299.98 3,299.98 3,299.98 0.0M
2023-02-25 3,274.08 3,274.08 3,274.08 3,274.08 0.0M
2023-02-24 3,311.89 3,311.89 3,311.89 3,311.89 0.0M
2023-02-23 3,301.03 3,301.03 3,301.03 3,301.03 0.0M
2023-02-22 3,305.43 3,305.43 3,305.43 3,305.43 0.0M
2023-02-18 3,350.54 3,350.54 3,350.54 3,350.54 0.0M
2023-02-17 3,353.61 3,353.61 3,353.61 3,353.61 0.0M
2023-02-16 3,387.19 3,387.19 3,387.19 3,387.19 0.0M
2023-02-15 3,388.10 3,388.10 3,388.10 3,388.10 0.0M
2023-02-14 3,372.75 3,372.75 3,372.75 3,372.75 0.0M
2023-02-11 3,347.52 3,347.52 3,347.52 3,347.52 0.0M
2023-02-10 3,350.95 3,350.95 3,350.95 3,350.95 0.0M
2023-02-09 3,389.38 3,389.38 3,389.38 3,389.38 0.0M
2023-02-08 3,387.01 3,387.01 3,387.01 3,387.01 0.0M
2023-02-07 3,361.66 3,361.66 3,361.66 3,361.66 0.0M
2023-02-04 3,362.45 3,362.45 3,362.45 3,362.45 0.0M
2023-02-03 3,389.41 3,389.41 3,389.41 3,389.41 0.0M
2023-02-02 3,380.79 3,380.79 3,380.79 3,380.79 0.0M
2023-02-01 3,342.68 3,342.68 3,342.68 3,342.68 0.0M
2023-01-31 3,319.92 3,319.92 3,319.92 3,319.92 0.0M
2023-01-28 3,343.51 3,343.51 3,343.51 3,343.51 0.0M
2023-01-27 3,333.68 3,333.68 3,333.68 3,333.68 0.0M
2023-01-26 3,308.73 3,308.73 3,308.73 3,308.73 0.0M
2023-01-25 3,312.81 3,312.81 3,312.81 3,312.81 0.0M
2023-01-24 3,305.68 3,305.68 3,305.68 3,305.68 0.0M
2023-01-21 3,277.50 3,277.50 3,277.50 3,277.50 0.0M
2023-01-20 3,239.89 3,239.89 3,239.89 3,239.89 0.0M
2023-01-19 3,252.25 3,252.25 3,252.25 3,252.25 0.0M
2023-01-18 3,297.36 3,297.36 3,297.36 3,297.36 0.0M
2023-01-14 3,299.78 3,299.78 3,299.78 3,299.78 0.0M
2023-01-13 3,290.03 3,290.03 3,290.03 3,290.03 0.0M
2023-01-12 3,272.94 3,272.94 3,272.94 3,272.94 0.0M
2023-01-11 3,240.89 3,240.89 3,240.89 3,240.89 0.0M
2023-01-10 3,220.02 3,220.02 3,220.02 3,220.02 0.0M
2023-01-07 3,219.63 3,219.63 3,219.63 3,219.63 0.0M
2023-01-06 3,160.34 3,160.34 3,160.34 3,160.34 0.0M
2023-01-05 3,190.05 3,190.05 3,190.05 3,190.05 0.0M
2023-01-04 3,165.67 3,165.67 3,165.67 3,165.67 0.0M