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
2025-09-29 5,039.98 5,043.23 5,030.89 5,036.89 0.0M
2025-09-26 5,016.13 5,030.66 5,010.80 5,030.47 0.0M
2025-09-25 5,005.29 5,016.06 4,995.33 5,011.25 0.0M
2025-09-24 5,031.35 5,031.59 5,012.84 5,020.12 0.0M
2025-09-22 5,028.21 5,041.84 5,026.65 5,040.94 0.0M
2025-09-19 5,026.70 5,033.16 5,018.67 5,030.99 0.0M
2025-09-18 5,011.38 5,017.93 4,987.89 5,008.85 0.0M
2025-09-17 5,016.28 5,016.42 5,006.23 5,008.35 0.0M
2025-09-16 5,012.65 5,015.59 5,007.55 5,013.22 0.0M
2025-09-13 5,000.75 5,007.47 4,998.71 5,000.74 0.0M
2025-09-12 4,988.17 5,003.10 4,985.76 5,001.40 0.0M
2025-09-11 4,981.34 4,988.70 4,971.48 4,978.58 0.0M
2025-09-10 4,963.98 4,972.84 4,956.12 4,970.30 0.0M
2025-09-09 4,960.06 4,967.77 4,956.27 4,962.16 0.0M
2025-09-07 4,972.40 4,953.73 4,953.73 4,953.73 0.0M
2025-09-06 4,972.40 4,975.50 4,934.35 4,953.73 0.0M
2025-09-05 4,939.65 4,961.53 4,935.56 4,961.17 0.0M
2025-09-04 4,930.20 4,937.36 4,919.62 4,935.96 0.0M
2025-09-03 4,894.64 4,918.43 4,889.27 4,918.30 0.0M
2025-08-30 4,949.06 4,950.07 4,928.89 4,938.01 0.0M
2025-08-29 4,951.23 4,958.37 4,938.77 4,955.50 0.0M
2025-08-28 4,933.57 4,947.32 4,933.57 4,944.33 0.0M
2025-08-27 4,921.38 4,939.28 4,919.93 4,938.35 0.0M
2025-08-26 4,933.94 4,937.84 4,923.85 4,924.09 0.0M
2025-08-23 4,897.71 4,944.54 4,897.71 4,939.45 0.0M
2025-08-22 4,887.91 4,901.32 4,880.05 4,889.80 0.0M
2025-08-21 4,905.36 4,906.86 4,875.58 4,902.08 0.0M
2025-08-20 4,925.17 4,930.36 4,903.30 4,909.76 0.0M
2025-08-19 4,923.22 4,928.11 4,919.82 4,925.70 0.0M
2025-08-16 4,934.50 4,935.10 4,919.57 4,923.43 0.0M
2025-08-15 4,920.42 4,933.59 4,918.03 4,930.90 0.0M
2025-08-14 4,929.70 4,935.97 4,920.01 4,930.28 0.0M
2025-08-13 4,899.93 4,920.88 4,892.08 4,920.83 0.0M
2025-08-12 4,892.81 4,901.63 4,880.17 4,885.65 0.0M
2025-08-09 4,878.84 4,894.18 4,875.64 4,891.79 0.0M
2025-08-08 4,885.01 4,890.25 4,850.39 4,866.75 0.0M
2025-08-07 4,847.41 4,872.55 4,845.93 4,868.20 0.0M
2025-08-06 4,861.70 4,867.95 4,838.67 4,844.50 0.0M
2025-08-05 4,834.06 4,860.53 4,834.06 4,860.12 0.0M
2025-08-02 4,825.83 4,829.22 4,797.20 4,809.83 0.0M
2025-08-01 4,894.41 4,900.25 4,856.70 4,862.95 0.0M
2025-07-31 4,877.58 4,889.06 4,858.83 4,874.82 0.0M
2025-07-30 4,893.70 4,893.70 4,872.43 4,876.59 0.0M
2025-07-29 4,886.82 4,887.84 4,876.94 4,884.30 0.0M
2025-07-26 4,871.49 4,884.17 4,870.39 4,881.23 0.0M
2025-07-25 4,871.18 4,875.71 4,865.73 4,867.43 0.0M
2025-07-24 4,849.34 4,864.97 4,844.11 4,864.79 0.0M
2025-07-23 4,835.88 4,843.24 4,824.93 4,839.70 0.0M
2025-07-22 4,839.84 4,851.96 4,835.56 4,836.80 0.0M
2025-07-19 4,837.88 4,839.92 4,825.87 4,831.61 0.0M
2025-07-18 4,814.37 4,834.34 4,813.62 4,831.15 0.0M
2025-07-17 4,810.80 4,815.49 4,779.93 4,813.07 0.0M
2025-07-16 4,830.25 4,830.49 4,801.97 4,802.37 0.0M
2025-07-15 4,805.92 4,817.11 4,799.65 4,814.41 0.0M
2025-07-12 4,805.60 4,814.62 4,797.38 4,809.03 0.0M
2025-07-11 4,811.32 4,823.87 4,804.89 4,819.39 0.0M
2025-07-10 4,804.97 4,813.73 4,794.97 4,809.80 0.0M
2025-07-09 4,793.41 4,799.53 4,786.98 4,791.11 0.0M
2025-07-08 4,805.49 4,805.54 4,775.93 4,790.98 0.0M
2025-07-04 4,803.09 4,816.19 4,801.16 4,813.40 0.0M
2025-07-03 4,774.48 4,789.49 4,770.96 4,789.23 0.0M
2025-07-02 4,769.83 4,781.97 4,765.03 4,775.84 0.0M
2025-07-01 4,773.51 4,783.29 4,764.49 4,777.17 0.0M
2025-06-28 4,755.71 4,769.53 4,742.67 4,763.58 0.0M
2025-06-27 4,734.68 4,751.24 4,730.88 4,748.00 0.0M
2025-06-26 4,728.91 4,730.28 4,716.26 4,722.80 0.0M
2025-06-25 4,707.18 4,726.53 4,704.12 4,720.98 0.0M
2025-06-24 4,650.55 4,686.45 4,639.46 4,684.06 0.0M
2025-06-21 4,674.33 4,679.68 4,643.48 4,651.17 0.0M
2025-06-19 4,660.43 4,677.53 4,654.46 4,658.07 0.0M
2025-06-18 4,673.78 4,678.86 4,653.67 4,657.48 0.0M
2025-06-17 4,674.66 4,693.63 4,674.66 4,683.96 0.0M
2025-06-14 4,666.11 4,679.54 4,644.33 4,652.01 0.0M
2025-06-13 4,670.69 4,690.25 4,667.78 4,690.11 0.0M
2025-06-12 4,690.46 4,696.14 4,666.89 4,677.27 0.0M
2025-06-11 4,673.83 4,687.16 4,666.95 4,685.43 0.0M
2025-06-10 4,670.09 4,677.21 4,663.49 4,667.44 0.0M
2025-06-07 4,664.26 4,674.23 4,654.87 4,665.28 0.0M
2025-06-06 4,659.00 4,665.32 4,623.88 4,633.34 0.0M
2025-06-05 4,654.63 4,659.90 4,647.46 4,649.58 0.0M
2025-06-04 4,633.13 4,654.65 4,627.71 4,649.27 0.0M
2025-06-03 4,608.86 4,631.40 4,590.40 4,630.84 0.0M
2025-05-31 4,605.67 4,621.56 4,579.63 4,615.58 0.0M
2025-05-30 4,628.19 4,628.39 4,595.05 4,615.22 0.0M
2025-05-29 4,623.80 4,628.46 4,599.33 4,602.64 0.0M
2025-05-28 4,592.62 4,620.39 4,584.05 4,618.99 0.0M
2025-05-24 4,534.77 4,566.80 4,534.77 4,553.16 0.0M
2025-05-23 4,572.80 4,593.52 4,566.51 4,573.48 0.0M
2025-05-22 4,608.22 4,627.47 4,569.16 4,576.40 0.0M
2025-05-21 4,631.61 4,634.24 4,612.29 4,627.99 0.0M
2025-05-20 4,605.57 4,641.78 4,604.38 4,639.81 0.0M
2025-05-17 4,618.79 4,636.14 4,610.90 4,636.11 0.0M
2025-05-16 4,587.33 4,618.02 4,586.85 4,613.79 0.0M
2025-05-15 4,605.18 4,608.30 4,590.14 4,598.92 0.0M
2025-05-14 4,576.09 4,608.32 4,575.92 4,597.40 0.0M
2025-05-13 4,559.51 4,573.89 4,540.69 4,573.80 0.0M
2025-05-10 4,485.94 4,487.89 4,463.07 4,470.31 0.0M
2025-05-09 4,476.33 4,502.03 4,456.26 4,472.50 0.0M
2025-05-08 4,443.67 4,465.18 4,424.47 4,452.90 0.0M
2025-05-07 4,433.17 4,461.84 4,428.19 4,437.87 0.0M
2025-05-06 4,460.38 4,481.39 4,455.17 4,463.39 0.0M
2025-05-03 4,468.94 4,489.28 4,458.49 4,482.37 0.0M
2025-05-02 4,449.34 4,468.31 4,433.89 4,435.65 0.0M
2025-05-01 4,369.29 4,425.90 4,344.62 4,418.43 0.0M
2025-04-30 4,388.12 4,421.96 4,388.12 4,414.77 0.0M
2025-04-29 4,404.64 4,412.39 4,366.43 4,398.62 0.0M
2025-04-26 4,375.82 4,398.35 4,358.67 4,397.19 0.0M
2025-04-25 4,314.86 4,376.18 4,313.02 4,374.46 0.0M
2025-04-24 4,339.06 4,364.13 4,302.71 4,312.07 0.0M
2025-04-23 4,223.00 4,277.20 4,222.64 4,266.36 0.0M
2025-04-22 4,232.27 4,232.27 4,161.63 4,192.79 0.0M
2025-04-18 4,265.06 4,284.71 4,244.10 4,260.87 0.0M
2025-04-17 4,287.59 4,305.01 4,222.33 4,252.82 0.0M
2025-04-16 4,329.59 4,350.87 4,316.23 4,320.57 0.0M
2025-04-15 4,350.36 4,351.64 4,295.39 4,324.89 0.0M
2025-04-12 4,235.45 4,304.73 4,213.01 4,296.12 0.0M
2025-04-11 4,282.06 4,289.87 4,152.96 4,241.60 0.0M
2025-04-10 4,072.60 4,363.91 4,062.05 4,351.19 0.0M
2025-04-09 4,232.12 4,248.57 4,042.23 4,088.58 0.0M
2025-04-08 4,034.25 4,233.40 3,997.83 4,131.55 0.0M
2025-04-05 4,241.04 4,243.14 4,133.26 4,135.86 0.0M
2025-04-04 4,365.79 4,373.85 4,316.44 4,318.82 0.0M
2025-04-03 4,417.22 4,485.69 4,416.79 4,469.73 0.0M
2025-04-02 4,427.38 4,460.53 4,408.85 4,450.35 0.0M
2025-04-01 4,387.29 4,446.96 4,370.09 4,437.14 0.0M
2025-03-29 4,473.68 4,478.71 4,416.56 4,420.28 0.0M
2025-03-28 4,483.31 4,503.47 4,470.38 4,482.31 0.0M
2025-03-27 4,526.66 4,531.03 4,482.66 4,492.35 0.0M
2025-03-26 4,529.04 4,532.52 4,519.47 4,527.65 0.0M
2025-03-25 4,501.59 4,526.30 4,501.26 4,521.83 0.0M
2025-03-22 4,441.94 4,469.54 4,433.07 4,468.39 0.0M
2025-03-21 4,447.69 4,491.12 4,447.60 4,464.37 0.0M
2025-03-20 4,449.20 4,492.91 4,442.53 4,470.72 0.0M
2025-03-19 4,456.29 4,458.22 4,428.40 4,438.55 0.0M
2025-03-18 4,447.71 4,485.98 4,447.71 4,470.93 0.0M
2025-03-15 4,414.01 4,452.97 4,410.25 4,449.26 0.0M
2025-03-14 4,417.56 4,425.16 4,373.70 4,384.91 0.0M
2025-03-13 4,440.94 4,447.41 4,394.22 4,424.49 0.0M
2025-03-12 4,425.42 4,442.89 4,383.92 4,408.09 0.0M
2025-03-11 4,469.91 4,478.43 4,402.81 4,431.12 0.0M
2025-03-08 4,491.37 4,521.07 4,458.37 4,514.71 0.0M
2025-03-07 4,509.90 4,535.14 4,481.37 4,497.51 0.0M
2025-03-06 4,520.74 4,561.53 4,498.60 4,551.41 0.0M
2025-03-05 4,526.79 4,565.00 4,490.64 4,518.27 0.0M
2025-03-04 4,616.21 4,623.47 4,532.68 4,554.52 0.0M
2025-03-01 4,557.50 4,609.95 4,546.62 4,606.72 0.0M
2025-02-28 4,624.50 4,627.44 4,558.07 4,558.37 0.0M
2025-02-27 4,613.06 4,633.65 4,594.85 4,608.14 0.0M
2025-02-26 4,619.06 4,623.57 4,582.27 4,607.52 0.0M
2025-02-25 4,642.39 4,646.24 4,612.74 4,618.63 0.0M
2025-02-22 4,675.81 4,678.66 4,628.09 4,630.75 0.0M
2025-02-21 4,682.87 4,683.41 4,661.66 4,679.06 0.0M
2025-02-20 4,674.91 4,691.24 4,673.31 4,689.04 0.0M
2025-02-19 4,679.79 4,681.41 4,666.96 4,681.28 0.0M
2025-02-15 4,675.68 4,680.04 4,671.92 4,674.44 0.0M
2025-02-14 4,649.72 4,672.70 4,645.21 4,672.13 0.0M
2025-02-13 4,622.76 4,649.28 4,620.70 4,644.08 0.0M
2025-02-12 4,642.72 4,655.52 4,641.10 4,651.92 0.0M
2025-02-11 4,645.57 4,654.81 4,641.72 4,650.41 0.0M
2025-02-08 4,662.68 4,666.68 4,627.37 4,630.88 0.0M
2025-02-07 4,655.11 4,659.24 4,642.33 4,658.95 0.0M
2025-02-06 4,631.82 4,649.16 4,622.26 4,648.86 0.0M
2025-02-05 4,615.07 4,639.65 4,613.27 4,637.58 0.0M
2025-02-04 4,588.79 4,627.94 4,577.42 4,614.48 0.0M
2025-02-01 4,662.96 4,672.65 4,630.86 4,636.56 0.0M
2025-01-31 4,644.84 4,658.19 4,629.87 4,649.27 0.0M
2025-01-30 4,643.24 4,645.67 4,622.59 4,635.21 0.0M
2025-01-29 4,628.71 4,651.34 4,613.01 4,648.22 0.0M
2025-01-28 4,599.57 4,623.33 4,599.57 4,622.60 0.0M
2025-01-25 4,668.95 4,672.28 4,656.07 4,661.32 0.0M
2025-01-24 4,647.80 4,668.31 4,647.80 4,667.87 0.0M
2025-01-23 4,648.25 4,658.58 4,648.25 4,651.65 0.0M
2025-01-22 4,624.79 4,637.05 4,616.61 4,636.25 0.0M
2025-01-18 4,607.66 4,617.44 4,600.89 4,609.53 0.0M
2025-01-17 4,590.88 4,594.39 4,577.22 4,579.75 0.0M
2025-01-16 4,584.60 4,584.80 4,584.60 4,584.80 0.0M
2025-01-15 4,583.81 4,584.12 4,583.81 4,584.11 0.0M
2025-01-14 4,581.78 4,583.33 4,581.70 4,583.26 0.0M
2025-01-11 4,580.44 4,581.10 4,579.22 4,580.96 0.0M
2025-01-09 4,578.64 4,579.92 4,578.32 4,579.73 0.0M
2025-01-08 4,579.18 4,579.18 4,578.14 4,578.84 0.0M
2025-01-07 4,578.05 4,578.60 4,578.02 4,578.54 0.0M
2025-01-04 4,574.25 4,576.03 4,574.14 4,576.03 0.0M
2025-01-03 4,573.60 4,574.03 4,569.74 4,572.51 0.0M
2025-01-01 4,571.75 4,572.26 4,570.25 4,571.48 0.0M