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
2024-12-31 4,567.77 4,571.50 4,565.84 4,570.63 0.0M
2024-12-28 4,568.93 4,569.20 4,565.83 4,569.12 0.0M
2024-12-27 4,568.84 4,569.58 4,567.83 4,569.52 0.0M
2024-12-25 4,564.61 4,567.84 4,564.38 4,567.84 0.0M
2024-12-24 4,559.39 4,563.91 4,554.95 4,563.65 0.0M
2024-12-21 4,539.51 4,558.27 4,539.51 4,555.54 0.0M
2024-12-20 4,550.06 4,552.98 4,539.73 4,539.75 0.0M
2024-12-19 4,560.58 4,561.76 4,535.01 4,535.02 0.0M
2024-12-18 4,559.80 4,560.56 4,559.51 4,560.10 0.0M
2024-12-17 4,560.18 4,560.78 4,560.15 4,560.45 0.0M
2024-12-14 4,558.37 4,558.71 4,557.12 4,558.17 0.0M
2024-12-13 4,557.49 4,557.87 4,556.89 4,556.89 0.0M
2024-12-12 4,556.16 4,557.19 4,556.16 4,557.18 0.0M
2024-12-11 4,554.73 4,555.24 4,554.03 4,554.27 0.0M
2024-12-10 4,554.66 4,555.01 4,553.62 4,553.94 0.0M
2024-12-07 4,552.51 4,553.22 4,552.51 4,553.15 0.0M
2024-12-06 4,551.33 4,551.68 4,551.03 4,551.25 0.0M
2024-12-05 4,550.30 4,550.81 4,550.14 4,550.80 0.0M
2024-12-04 4,548.33 4,549.42 4,547.92 4,549.07 0.0M
2024-12-03 4,546.80 4,548.01 4,546.77 4,547.85 0.0M
2024-11-30 4,542.57 4,544.73 4,542.57 4,544.37 0.0M
2024-11-28 4,540.66 4,541.30 4,538.63 4,540.88 0.0M
2024-11-27 4,538.37 4,540.71 4,538.37 4,540.38 0.0M
2024-11-26 4,536.54 4,537.77 4,533.47 4,537.20 0.0M
2024-11-23 4,532.24 4,532.24 4,532.24 4,532.24 0.0M
2024-11-22 4,522.94 4,522.94 4,522.94 4,522.94 0.0M
2024-11-21 4,518.28 4,518.28 4,518.28 4,518.28 0.0M
2024-11-20 4,520.49 4,520.49 4,520.49 4,520.49 0.0M
2024-11-19 4,518.99 4,518.99 4,518.99 4,518.99 0.0M
2024-11-16 4,513.82 4,513.82 4,513.82 4,513.82 0.0M
2024-11-15 4,519.38 4,519.38 4,519.38 4,519.38 0.0M
2024-11-14 4,525.11 4,525.11 4,525.11 4,525.11 0.0M
2024-11-13 4,523.60 4,523.60 4,523.60 4,523.60 0.0M
2024-11-12 4,523.54 4,523.54 4,523.54 4,523.54 0.0M
2024-11-09 4,521.35 4,521.35 4,521.35 4,521.35 0.0M
2024-11-08 4,516.72 4,516.72 4,516.72 4,516.72 0.0M
2024-11-07 4,518.79 4,518.79 4,518.79 4,518.79 0.0M
2024-11-06 4,489.57 4,489.57 4,489.57 4,489.57 0.0M
2024-11-05 4,467.44 4,467.44 4,467.44 4,467.44 0.0M
2024-11-02 4,468.13 4,468.13 4,468.13 4,468.13 0.0M
2024-11-01 4,459.74 4,459.74 4,459.74 4,459.74 0.0M
2024-10-31 4,489.81 4,489.81 4,489.81 4,489.81 0.0M
2024-10-30 4,483.28 4,483.28 4,483.28 4,483.28 0.0M
2024-10-29 4,482.79 4,482.79 4,482.79 4,482.79 0.0M
2024-10-26 4,484.63 4,484.63 4,484.63 4,484.63 0.0M
2024-10-25 4,476.27 4,476.27 4,476.27 4,476.27 0.0M
2024-10-24 4,472.98 4,472.98 4,472.98 4,472.98 0.0M
2024-10-23 4,492.80 4,492.80 4,492.80 4,492.80 0.0M
2024-10-22 4,488.00 4,488.00 4,488.00 4,488.00 0.0M
2024-10-19 4,487.87 4,487.87 4,487.87 4,487.87 0.0M
2024-10-18 4,474.33 4,474.33 4,474.33 4,474.33 0.0M
2024-10-17 4,479.72 4,479.72 4,479.72 4,479.72 0.0M
2024-10-16 4,470.95 4,470.95 4,470.95 4,470.95 0.0M
2024-10-15 4,477.00 4,477.00 4,477.00 4,477.00 0.0M
2024-10-12 4,461.23 4,461.23 4,461.23 4,461.23 0.0M
2024-10-11 4,461.25 4,461.25 4,461.25 4,461.25 0.0M
2024-10-10 4,454.56 4,454.56 4,454.56 4,454.56 0.0M
2024-10-09 4,456.31 4,456.31 4,456.31 4,456.31 0.0M
2024-10-08 4,435.04 4,435.04 4,435.04 4,435.04 0.0M
2024-10-05 4,458.14 4,458.14 4,458.14 4,458.14 0.0M
2024-10-04 4,443.13 4,443.13 4,443.13 4,443.13 0.0M
2024-10-03 4,441.90 4,441.90 4,441.90 4,441.90 0.0M
2024-10-02 4,443.72 4,443.72 4,443.72 4,443.72 0.0M
2024-10-01 4,447.05 4,447.05 4,447.05 4,447.05 0.0M
2024-09-28 4,443.39 4,443.39 4,443.39 4,443.39 0.0M
2024-09-27 4,450.43 4,450.43 4,450.43 4,450.43 0.0M
2024-09-26 4,449.44 4,449.44 4,449.44 4,449.44 0.0M
2024-09-25 4,449.11 4,449.11 4,449.11 4,449.11 0.0M
2024-09-24 4,441.70 4,441.70 4,441.70 4,441.70 0.0M
2024-09-21 4,433.43 4,433.43 4,433.43 4,433.43 0.0M
2024-09-20 4,449.25 4,449.25 4,449.25 4,449.25 0.0M
2024-09-19 4,413.92 4,413.92 4,413.92 4,413.92 0.0M
2024-09-18 4,420.89 4,420.89 4,420.89 4,420.89 0.0M
2024-09-17 4,411.96 4,411.96 4,411.96 4,411.96 0.0M
2024-09-14 4,407.48 4,407.48 4,407.48 4,407.48 0.0M
2024-09-13 4,398.65 4,398.65 4,398.65 4,398.65 0.0M
2024-09-12 4,391.83 4,391.83 4,391.83 4,391.83 0.0M
2024-09-11 4,369.12 4,369.12 4,369.12 4,369.12 0.0M
2024-09-10 4,358.63 4,358.63 4,358.63 4,358.63 0.0M
2024-09-07 4,330.41 4,330.41 4,330.41 4,330.41 0.0M
2024-09-06 4,367.17 4,367.17 4,367.17 4,367.17 0.0M
2024-09-05 4,364.36 4,364.36 4,364.36 4,364.36 0.0M
2024-09-04 4,368.47 4,368.47 4,368.47 4,368.47 0.0M
2024-08-31 4,408.33 4,408.33 4,408.33 4,408.33 0.0M
2024-08-30 4,395.74 4,395.74 4,395.74 4,395.74 0.0M
2024-08-29 4,390.84 4,390.84 4,390.84 4,390.84 0.0M
2024-08-28 4,400.52 4,400.52 4,400.52 4,400.52 0.0M
2024-08-27 4,394.85 4,394.85 4,394.85 4,394.85 0.0M
2024-08-24 4,395.80 4,395.80 4,395.80 4,395.80 0.0M
2024-08-23 4,378.26 4,378.26 4,378.26 4,378.26 0.0M
2024-08-22 4,390.65 4,390.65 4,390.65 4,390.65 0.0M
2024-08-21 4,389.17 4,389.17 4,389.17 4,389.17 0.0M
2024-08-20 4,387.19 4,387.19 4,387.19 4,387.19 0.0M
2024-08-17 4,376.20 4,376.20 4,376.20 4,376.20 0.0M
2024-08-16 4,369.60 4,369.60 4,369.60 4,369.60 0.0M
2024-08-15 4,346.56 4,346.56 4,346.56 4,346.56 0.0M
2024-08-14 4,331.51 4,331.51 4,331.51 4,331.51 0.0M
2024-08-13 4,296.52 4,296.52 4,296.52 4,296.52 0.0M
2024-08-10 4,293.98 4,293.98 4,293.98 4,293.98 0.0M
2024-08-09 4,276.54 4,276.54 4,276.54 4,276.54 0.0M
2024-08-08 4,222.09 4,222.09 4,222.09 4,222.09 0.0M
2024-08-07 4,233.46 4,233.46 4,233.46 4,233.46 0.0M
2024-08-06 4,199.73 4,199.73 4,199.73 4,199.73 0.0M
2024-08-03 4,274.11 4,274.11 4,274.11 4,274.11 0.0M
2024-08-02 4,313.82 4,313.82 4,313.82 4,313.82 0.0M
2024-08-01 4,349.26 4,349.26 4,349.26 4,349.26 0.0M
2024-07-31 4,308.78 4,308.78 4,308.78 4,308.78 0.0M
2024-07-30 4,328.26 4,328.26 4,328.26 4,328.26 0.0M
2024-07-27 4,327.60 4,327.60 4,327.60 4,327.60 0.0M
2024-07-26 4,300.96 4,300.96 4,300.96 4,300.96 0.0M
2024-07-25 4,312.40 4,312.40 4,312.40 4,312.40 0.0M
2024-07-24 4,351.41 4,351.41 4,351.41 4,351.41 0.0M
2024-07-23 4,356.51 4,356.51 4,356.51 4,356.51 0.0M
2024-07-20 4,335.06 4,335.06 4,335.06 4,335.06 0.0M
2024-07-19 4,343.99 4,343.99 4,343.99 4,343.99 0.0M
2024-07-18 4,354.90 4,354.90 4,354.90 4,354.90 0.0M
2024-07-17 4,373.80 4,373.80 4,373.80 4,373.80 0.0M
2024-07-16 4,366.58 4,366.58 4,366.58 4,366.58 0.0M
2024-07-13 4,361.44 4,361.44 4,361.44 4,361.44 0.0M
2024-07-12 4,353.16 4,353.16 4,353.16 4,353.16 0.0M
2024-07-11 4,361.22 4,361.22 4,361.22 4,361.22 0.0M
2024-07-10 4,353.67 4,353.67 4,353.67 4,353.67 0.0M
2024-07-09 4,352.87 4,352.87 4,352.87 4,352.87 0.0M
2024-07-06 4,346.35 4,346.35 4,346.35 4,346.35 0.0M
2024-07-04 4,373.00 4,373.00 4,373.00 4,373.00 0.0M
2024-07-03 4,332.18 4,332.18 4,332.18 4,332.18 0.0M
2024-07-02 4,321.08 4,321.08 4,321.08 4,321.08 0.0M
2024-06-29 4,318.92 4,318.92 4,318.92 4,318.92 0.0M
2024-06-28 4,319.93 4,319.93 4,319.93 4,319.93 0.0M
2024-06-27 4,311.35 4,311.35 4,311.35 4,311.35 0.0M
2024-06-26 4,311.62 4,311.62 4,311.62 4,311.62 0.0M
2024-06-25 4,304.23 4,304.23 4,304.23 4,304.23 0.0M
2024-06-22 4,307.37 4,307.37 4,307.37 4,307.37 0.0M
2024-06-21 4,309.63 4,309.63 4,309.63 4,309.63 0.0M
2024-06-19 4,316.90 4,316.90 4,316.90 4,316.90 0.0M
2024-06-18 4,309.35 4,309.35 4,309.35 4,309.35 0.0M
2024-06-15 4,297.62 4,297.62 4,297.62 4,297.62 0.0M
2024-06-14 4,298.87 4,298.87 4,298.87 4,298.87 0.0M
2024-06-13 4,292.56 4,292.56 4,292.56 4,292.56 0.0M
2024-06-12 4,278.01 4,278.01 4,278.01 4,278.01 0.0M
2024-06-11 4,268.96 4,268.96 4,268.96 4,268.96 0.0M
2024-06-08 4,263.67 4,263.67 4,263.67 4,263.67 0.0M
2024-06-07 4,264.21 4,264.21 4,264.21 4,264.21 0.0M
2024-06-06 4,262.55 4,262.55 4,262.55 4,262.55 0.0M
2024-06-05 4,241.34 4,241.34 4,241.34 4,241.34 0.0M
2024-06-04 4,241.10 4,241.10 4,241.10 4,241.10 0.0M
2024-06-01 4,238.07 4,238.07 4,238.07 4,238.07 0.0M
2024-05-31 4,213.02 4,213.02 4,213.02 4,213.02 0.0M
2024-05-30 4,225.62 4,225.62 4,225.62 4,225.62 0.0M
2024-05-29 4,242.41 4,242.41 4,242.41 4,242.41 0.0M
2024-05-25 4,240.78 4,240.78 4,240.78 4,240.78 0.0M
2024-05-24 4,228.15 4,228.15 4,228.15 4,228.15 0.0M
2024-05-23 4,238.09 4,238.09 4,238.09 4,238.09 0.0M
2024-05-22 4,245.49 4,245.49 4,245.49 4,245.49 0.0M
2024-05-21 4,235.33 4,235.33 4,235.33 4,235.33 0.0M
2024-05-18 4,230.65 4,230.65 4,230.65 4,230.65 0.0M
2024-05-17 4,225.86 4,225.86 4,225.86 4,225.86 0.0M
2024-05-16 4,228.34 4,228.34 4,228.34 4,228.34 0.0M
2024-05-15 4,202.85 4,202.85 4,202.85 4,202.85 0.0M
2024-05-14 4,191.90 4,191.90 4,191.90 4,191.90 0.0M
2024-05-11 4,191.41 4,191.41 4,191.41 4,191.41 0.0M
2024-05-10 4,187.54 4,187.54 4,187.54 4,187.54 0.0M
2024-05-09 4,171.59 4,171.59 4,171.59 4,171.59 0.0M
2024-05-08 4,173.87 4,173.87 4,173.87 4,173.87 0.0M
2024-05-07 4,167.42 4,167.42 4,167.42 4,167.42 0.0M
2024-05-04 4,148.46 4,148.46 4,148.46 4,148.46 0.0M
2024-05-03 4,115.47 4,115.47 4,115.47 4,115.47 0.0M
2024-05-02 4,094.40 4,094.40 4,094.40 4,094.40 0.0M
2024-05-01 4,102.77 4,102.77 4,102.77 4,102.77 0.0M
2024-04-30 4,135.53 4,135.53 4,135.53 4,135.53 0.0M
2024-04-27 4,126.24 4,126.24 4,126.24 4,126.24 0.0M
2024-04-26 4,125.78 4,125.78 4,125.78 4,125.78 0.0M
2024-04-25 4,104.00 4,104.00 4,104.00 4,104.00 0.0M
2024-04-24 4,113.60 4,113.60 4,113.60 4,113.60 0.0M
2024-04-23 4,082.19 4,082.19 4,082.19 4,082.19 0.0M
2024-04-20 4,057.75 4,057.75 4,057.75 4,057.75 0.0M
2024-04-19 4,078.50 4,078.50 4,078.50 4,078.50 0.0M
2024-04-18 4,081.78 4,081.78 4,081.78 4,081.78 0.0M
2024-04-17 4,092.49 4,092.49 4,092.49 4,092.49 0.0M
2024-04-16 4,094.44 4,094.44 4,094.44 4,094.44 0.0M
2024-04-13 4,125.90 4,125.90 4,125.90 4,125.90 0.0M
2024-04-12 4,153.32 4,153.32 4,153.32 4,153.32 0.0M
2024-04-11 4,136.17 4,136.17 4,136.17 4,136.17 0.0M
2024-04-10 4,162.81 4,162.81 4,162.81 4,162.81 0.0M
2024-04-09 4,158.01 4,158.01 4,158.01 4,158.01 0.0M
2024-04-06 4,151.12 4,151.12 4,151.12 4,151.12 0.0M
2024-04-05 4,135.31 4,135.31 4,135.31 4,135.31 0.0M
2024-04-04 4,153.54 4,153.54 4,153.54 4,153.54 0.0M
2024-04-03 4,154.78 4,154.78 4,154.78 4,154.78 0.0M
2024-04-02 4,162.04 4,162.04 4,162.04 4,162.04 0.0M
2024-03-29 4,163.89 4,163.89 4,163.89 4,163.89 0.0M
2024-03-28 4,169.93 4,169.93 4,169.93 4,169.93 0.0M
2024-03-27 4,153.31 4,153.31 4,153.31 4,153.31 0.0M
2024-03-26 4,153.49 4,153.49 4,153.49 4,153.49 0.0M
2024-03-23 4,157.43 4,157.43 4,157.43 4,157.43 0.0M
2024-03-22 4,158.29 4,158.29 4,158.29 4,158.29 0.0M
2024-03-21 4,156.67 4,156.67 4,156.67 4,156.67 0.0M
2024-03-20 4,136.91 4,136.91 4,136.91 4,136.91 0.0M
2024-03-19 4,129.24 4,129.24 4,129.24 4,129.24 0.0M
2024-03-16 4,117.09 4,117.09 4,117.09 4,117.09 0.0M
2024-03-15 4,122.19 4,122.19 4,122.19 4,122.19 0.0M
2024-03-14 4,134.13 4,134.13 4,134.13 4,134.13 0.0M
2024-03-13 4,128.84 4,128.84 4,128.84 4,128.84 0.0M
2024-03-12 4,122.82 4,122.82 4,122.82 4,122.82 0.0M
2024-03-09 4,118.49 4,118.49 4,118.49 4,118.49 0.0M
2024-03-08 4,119.62 4,119.62 4,119.62 4,119.62 0.0M
2024-03-07 4,106.90 4,106.90 4,106.90 4,106.90 0.0M
2024-03-06 4,099.31 4,099.31 4,099.31 4,099.31 0.0M
2024-03-05 4,121.24 4,121.24 4,121.24 4,121.24 0.0M
2024-03-02 4,117.59 4,117.59 4,117.59 4,117.59 0.0M
2024-03-01 4,100.64 4,100.64 4,100.64 4,100.64 0.0M
2024-02-29 4,087.84 4,087.84 4,087.84 4,087.84 0.0M
2024-02-28 4,102.44 4,102.44 4,102.44 4,102.44 0.0M
2024-02-27 4,089.67 4,089.67 4,089.67 4,089.67 0.0M
2024-02-24 4,094.21 4,094.21 4,094.21 4,094.21 0.0M
2024-02-23 4,092.47 4,092.47 4,092.47 4,092.47 0.0M
2024-02-22 4,043.26 4,043.26 4,043.26 4,043.26 0.0M
2024-02-21 4,047.07 4,047.07 4,047.07 4,047.07 0.0M
2024-02-17 4,057.84 4,057.84 4,057.84 4,057.84 0.0M
2024-02-16 4,070.04 4,070.04 4,070.04 4,070.04 0.0M
2024-02-15 4,056.83 4,056.83 4,056.83 4,056.83 0.0M
2024-02-14 4,031.94 4,031.94 4,031.94 4,031.94 0.0M
2024-02-13 4,064.44 4,064.44 4,064.44 4,064.44 0.0M
2024-02-10 4,067.74 4,067.74 4,067.74 4,067.74 0.0M
2024-02-09 4,055.84 4,055.84 4,055.84 4,055.84 0.0M
2024-02-08 4,054.46 4,054.46 4,054.46 4,054.46 0.0M
2024-02-07 4,037.64 4,037.64 4,037.64 4,037.64 0.0M
2024-02-06 4,027.97 4,027.97 4,027.97 4,027.97 0.0M
2024-02-03 4,035.26 4,035.26 4,035.26 4,035.26 0.0M
2024-02-02 4,022.29 4,022.29 4,022.29 4,022.29 0.0M
2024-02-01 3,983.69 3,983.69 3,983.69 3,983.69 0.0M
2024-01-31 4,019.06 4,019.06 4,019.06 4,019.06 0.0M
2024-01-30 4,023.46 4,023.46 4,023.46 4,023.46 0.0M
2024-01-27 4,006.25 4,006.25 4,006.25 4,006.25 0.0M
2024-01-26 4,007.85 4,007.85 4,007.85 4,007.85 0.0M
2024-01-25 3,999.38 3,999.38 3,999.38 3,999.38 0.0M
2024-01-24 3,996.44 3,996.44 3,996.44 3,996.44 0.0M
2024-01-23 3,984.05 3,984.05 3,984.05 3,984.05 0.0M
2024-01-20 3,979.59 3,979.59 3,979.59 3,979.59 0.0M
2024-01-19 3,945.02 3,945.02 3,945.02 3,945.02 0.0M
2024-01-18 3,920.87 3,920.87 3,920.87 3,920.87 0.0M
2024-01-17 3,918.26 3,918.26 3,918.26 3,918.26 0.0M
2024-01-13 3,914.73 3,914.73 3,914.73 3,914.73 0.0M
2024-01-12 3,911.99 3,911.99 3,911.99 3,911.99 0.0M
2024-01-11 3,909.62 3,909.62 3,909.62 3,909.62 0.0M
2024-01-10 3,901.60 3,901.60 3,901.60 3,901.60 0.0M
2024-01-09 3,900.92 3,900.92 3,900.92 3,900.92 0.0M
2024-01-06 3,871.05 3,871.05 3,871.05 3,871.05 0.0M
2024-01-05 3,864.27 3,864.27 3,864.27 3,864.27 0.0M
2024-01-04 3,870.40 3,870.40 3,870.40 3,870.40 0.0M
2024-01-03 3,885.52 3,885.52 3,885.52 3,885.52 0.0M