CBOE S

SPRO07
🏛️ 미국 →
4,729.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,714.37 4,729.30 4,710.38 4,729.03 0.0M
2025-09-25 4,705.44 4,714.94 4,695.15 4,709.52 0.0M
2025-09-24 4,731.65 4,731.75 4,712.51 4,719.37 0.0M
2025-09-22 4,729.20 4,743.39 4,727.80 4,742.41 0.0M
2025-09-19 4,728.14 4,734.76 4,719.77 4,732.67 0.0M
2025-09-18 4,713.92 4,719.73 4,688.45 4,710.50 0.0M
2025-09-17 4,718.81 4,719.89 4,709.31 4,711.15 0.0M
2025-09-16 4,714.57 4,718.25 4,710.46 4,715.63 0.0M
2025-09-13 4,703.70 4,709.32 4,701.42 4,702.87 0.0M
2025-09-12 4,691.04 4,706.65 4,689.96 4,704.49 0.0M
2025-09-11 4,685.37 4,692.58 4,675.99 4,682.54 0.0M
2025-09-10 4,669.02 4,676.74 4,661.83 4,675.11 0.0M
2025-09-09 4,664.46 4,672.49 4,661.83 4,667.23 0.0M
2025-09-07 4,674.04 4,658.98 4,658.98 4,658.98 0.0M
2025-09-06 4,674.04 4,680.97 4,641.96 4,658.98 0.0M
2025-09-05 4,644.71 4,665.82 4,641.57 4,665.39 0.0M
2025-09-04 4,636.83 4,642.74 4,627.20 4,641.57 0.0M
2025-09-03 4,603.92 4,625.92 4,600.03 4,625.85 0.0M
2025-08-30 4,653.74 4,654.66 4,635.93 4,643.18 0.0M
2025-08-29 4,656.10 4,662.01 4,644.60 4,659.81 0.0M
2025-08-28 4,639.87 4,652.60 4,639.87 4,649.69 0.0M
2025-08-27 4,628.39 4,644.68 4,627.83 4,644.17 0.0M
2025-08-26 4,638.19 4,645.64 4,631.38 4,631.58 0.0M
2025-08-23 4,604.35 4,647.60 4,604.35 4,643.10 0.0M
2025-08-22 4,596.08 4,606.94 4,588.42 4,596.86 0.0M
2025-08-21 4,611.94 4,612.77 4,585.50 4,608.78 0.0M
2025-08-20 4,630.74 4,635.57 4,610.66 4,616.23 0.0M
2025-08-19 4,628.27 4,633.64 4,626.55 4,631.59 0.0M
2025-08-16 4,639.22 4,640.00 4,625.48 4,628.46 0.0M
2025-08-15 4,627.05 4,638.34 4,623.92 4,636.00 0.0M
2025-08-14 4,635.46 4,641.98 4,626.44 4,635.38 0.0M
2025-08-13 4,607.47 4,627.57 4,602.05 4,627.57 0.0M
2025-08-12 4,601.29 4,609.72 4,590.74 4,594.90 0.0M
2025-08-09 4,589.60 4,602.72 4,586.61 4,600.13 0.0M
2025-08-08 4,595.68 4,600.27 4,563.89 4,578.06 0.0M
2025-08-07 4,562.47 4,583.63 4,560.70 4,580.05 0.0M
2025-08-06 4,575.49 4,580.49 4,554.23 4,559.70 0.0M
2025-08-05 4,548.82 4,573.65 4,548.82 4,573.24 0.0M
2025-08-02 4,535.82 4,541.93 4,514.87 4,526.74 0.0M
2025-08-01 4,602.37 4,608.09 4,567.66 4,573.12 0.0M
2025-07-31 4,588.34 4,598.26 4,570.20 4,583.51 0.0M
2025-07-30 4,602.29 4,602.36 4,584.02 4,587.10 0.0M
2025-07-29 4,597.01 4,597.77 4,587.47 4,593.65 0.0M
2025-07-26 4,582.73 4,594.46 4,582.05 4,591.57 0.0M
2025-07-25 4,582.66 4,593.80 4,577.26 4,578.80 0.0M
2025-07-24 4,562.99 4,576.75 4,558.00 4,576.45 0.0M
2025-07-23 4,549.79 4,557.00 4,540.74 4,553.95 0.0M
2025-07-22 4,553.66 4,566.24 4,550.18 4,551.20 0.0M
2025-07-19 4,552.38 4,554.41 4,541.15 4,546.36 0.0M
2025-07-18 4,532.12 4,549.42 4,531.57 4,546.27 0.0M
2025-07-17 4,527.50 4,534.57 4,486.69 4,531.41 0.0M
2025-07-16 4,556.68 4,557.38 4,516.08 4,516.52 0.0M
2025-07-15 4,522.82 4,537.68 4,513.48 4,534.57 0.0M
2025-07-12 4,523.66 4,534.91 4,512.00 4,527.20 0.0M
2025-07-11 4,531.64 4,549.47 4,522.06 4,542.97 0.0M
2025-07-10 4,520.92 4,534.11 4,507.33 4,529.64 0.0M
2025-07-09 4,507.94 4,514.73 4,497.55 4,502.63 0.0M
2025-07-08 4,528.49 4,528.67 4,485.51 4,506.08 0.0M
2025-07-04 4,521.19 4,544.73 4,521.19 4,541.02 0.0M
2025-07-03 4,481.25 4,503.30 4,476.05 4,503.30 0.0M
2025-07-02 4,475.12 4,491.22 4,468.49 4,482.92 0.0M
2025-07-01 4,480.20 4,493.91 4,467.44 4,485.67 0.0M
2025-06-28 4,453.79 4,475.14 4,436.93 4,465.45 0.0M
2025-06-27 4,423.91 4,446.99 4,418.25 4,443.40 0.0M
2025-06-26 4,417.77 4,419.33 4,400.14 4,407.99 0.0M
2025-06-25 4,390.17 4,415.07 4,386.73 4,407.57 0.0M
2025-06-24 4,325.69 4,366.71 4,313.12 4,364.29 0.0M
2025-06-21 4,354.20 4,360.73 4,319.16 4,327.47 0.0M
2025-06-19 4,343.40 4,362.43 4,333.43 4,336.52 0.0M
2025-06-18 4,359.08 4,365.14 4,336.69 4,340.32 0.0M
2025-06-17 4,360.63 4,383.02 4,360.63 4,371.30 0.0M
2025-06-14 4,351.77 4,367.48 4,328.82 4,337.51 0.0M
2025-06-13 4,356.47 4,379.67 4,352.21 4,379.48 0.0M
2025-06-12 4,379.84 4,386.47 4,350.17 4,363.90 0.0M
2025-06-11 4,358.53 4,376.23 4,350.05 4,373.79 0.0M
2025-06-10 4,354.10 4,362.43 4,345.69 4,351.27 0.0M
2025-06-07 4,346.85 4,360.76 4,335.68 4,349.11 0.0M
2025-06-06 4,342.48 4,349.81 4,301.34 4,312.01 0.0M
2025-06-05 4,338.80 4,344.70 4,329.62 4,331.83 0.0M
2025-06-04 4,313.89 4,338.57 4,307.37 4,332.37 0.0M
2025-06-03 4,286.96 4,312.42 4,267.49 4,311.79 0.0M
2025-05-31 4,286.77 4,303.44 4,258.45 4,295.93 0.0M
2025-05-30 4,312.92 4,312.96 4,275.39 4,297.43 0.0M
2025-05-29 4,308.74 4,313.92 4,279.99 4,283.82 0.0M
2025-05-28 4,276.34 4,305.43 4,266.56 4,302.98 0.0M
2025-05-24 4,220.86 4,252.31 4,220.86 4,237.58 0.0M
2025-05-23 4,257.60 4,279.38 4,250.98 4,257.51 0.0M
2025-05-22 4,294.64 4,314.98 4,253.07 4,260.54 0.0M
2025-05-21 4,320.24 4,322.91 4,298.14 4,316.02 0.0M
2025-05-20 4,291.41 4,332.70 4,289.74 4,330.18 0.0M
2025-05-17 4,303.52 4,324.75 4,294.17 4,324.75 0.0M
2025-05-16 4,269.54 4,303.62 4,268.25 4,298.58 0.0M
2025-05-15 4,287.30 4,290.62 4,271.50 4,281.36 0.0M
2025-05-14 4,255.35 4,290.96 4,254.47 4,278.03 0.0M
2025-05-13 4,243.53 4,255.00 4,222.85 4,254.94 0.0M
2025-05-10 4,173.96 4,175.86 4,151.24 4,158.54 0.0M
2025-05-09 4,165.95 4,191.82 4,147.09 4,161.25 0.0M
2025-05-08 4,136.99 4,154.95 4,118.06 4,144.25 0.0M
2025-05-07 4,126.51 4,153.91 4,121.53 4,131.34 0.0M
2025-05-06 4,152.29 4,171.91 4,146.90 4,154.13 0.0M
2025-05-03 4,160.15 4,181.17 4,151.00 4,173.18 0.0M
2025-05-02 4,141.58 4,159.35 4,126.33 4,129.14 0.0M
2025-05-01 4,067.32 4,118.56 4,046.16 4,112.21 0.0M
2025-04-30 4,082.72 4,113.30 4,082.40 4,106.85 0.0M
2025-04-29 4,097.37 4,104.73 4,063.03 4,091.33 0.0M
2025-04-26 4,072.70 4,091.58 4,057.94 4,090.13 0.0M
2025-04-25 4,021.81 4,073.46 4,020.27 4,070.97 0.0M
2025-04-24 4,043.23 4,066.13 4,012.37 4,019.70 0.0M
2025-04-23 3,943.88 3,991.80 3,943.88 3,980.95 0.0M
2025-04-22 3,949.98 3,949.98 3,893.39 3,919.66 0.0M
2025-04-18 3,976.93 3,993.67 3,958.24 3,972.50 0.0M
2025-04-17 3,997.27 4,010.46 3,939.96 3,967.21 0.0M
2025-04-16 4,032.18 4,050.85 4,019.04 4,023.75 0.0M
2025-04-15 4,051.72 4,053.25 4,002.62 4,028.64 0.0M
2025-04-12 3,951.26 4,013.31 3,930.60 4,003.51 0.0M
2025-04-11 3,993.07 3,997.06 3,873.60 3,956.41 0.0M
2025-04-10 3,802.53 4,061.97 3,793.76 4,051.74 0.0M
2025-04-09 3,942.89 3,959.11 3,775.45 3,815.26 0.0M
2025-04-08 3,775.17 3,947.52 3,741.29 3,856.69 0.0M
2025-04-05 3,954.69 3,956.96 3,863.91 3,863.91 0.0M
2025-04-04 4,067.44 4,072.61 4,021.09 4,022.98 0.0M
2025-04-03 4,110.67 4,173.62 4,110.24 4,157.82 0.0M
2025-04-02 4,119.41 4,150.42 4,102.38 4,140.32 0.0M
2025-04-01 4,084.60 4,137.10 4,068.50 4,128.11 0.0M
2025-03-29 4,163.24 4,168.53 4,110.14 4,114.22 0.0M
2025-03-28 4,173.08 4,192.94 4,160.89 4,171.43 0.0M
2025-03-27 4,215.63 4,220.51 4,172.79 4,181.70 0.0M
2025-03-26 4,218.16 4,222.57 4,207.74 4,216.69 0.0M
2025-03-25 4,191.28 4,215.80 4,190.80 4,210.99 0.0M
2025-03-22 4,136.06 4,160.19 4,126.43 4,159.12 0.0M
2025-03-21 4,143.13 4,183.59 4,142.86 4,156.59 0.0M
2025-03-20 4,143.67 4,185.51 4,137.25 4,163.96 0.0M
2025-03-19 4,150.62 4,152.45 4,124.35 4,133.67 0.0M
2025-03-18 4,143.03 4,180.39 4,143.03 4,164.92 0.0M
2025-03-15 4,112.49 4,148.92 4,108.62 4,145.42 0.0M
2025-03-14 4,117.91 4,125.20 4,076.99 4,086.33 0.0M
2025-03-13 4,140.30 4,147.27 4,097.28 4,125.22 0.0M
2025-03-12 4,128.62 4,144.57 4,088.30 4,111.20 0.0M
2025-03-11 4,173.07 4,179.92 4,107.41 4,134.07 0.0M
2025-03-08 4,192.89 4,222.13 4,159.71 4,215.19 0.0M
2025-03-07 4,212.62 4,237.06 4,184.04 4,198.92 0.0M
2025-03-06 4,223.01 4,263.90 4,200.61 4,253.60 0.0M
2025-03-05 4,231.68 4,266.14 4,194.28 4,220.01 0.0M
2025-03-04 4,320.31 4,328.98 4,236.65 4,257.96 0.0M
2025-03-01 4,261.07 4,314.12 4,249.16 4,311.17 0.0M
2025-02-28 4,328.88 4,332.22 4,260.91 4,261.46 0.0M
2025-02-27 4,318.16 4,340.01 4,299.25 4,312.36 0.0M
2025-02-26 4,326.24 4,330.10 4,286.66 4,312.58 0.0M
2025-02-25 4,351.67 4,355.76 4,321.35 4,325.69 0.0M
2025-02-22 4,387.28 4,388.81 4,336.67 4,339.92 0.0M
2025-02-21 4,394.83 4,394.83 4,372.45 4,390.32 0.0M
2025-02-20 4,387.12 4,402.12 4,384.76 4,400.70 0.0M
2025-02-19 4,389.72 4,393.41 4,378.80 4,393.39 0.0M
2025-02-15 4,387.29 4,390.37 4,381.61 4,384.77 0.0M
2025-02-14 4,360.50 4,384.31 4,354.01 4,383.52 0.0M
2025-02-13 4,331.40 4,359.62 4,329.55 4,354.27 0.0M
2025-02-12 4,352.04 4,365.61 4,350.73 4,361.74 0.0M
2025-02-11 4,355.03 4,363.84 4,349.65 4,359.86 0.0M
2025-02-08 4,369.82 4,375.51 4,336.46 4,340.10 0.0M
2025-02-07 4,362.38 4,366.98 4,349.32 4,366.37 0.0M
2025-02-06 4,338.04 4,356.65 4,328.57 4,356.39 0.0M
2025-02-05 4,321.89 4,346.45 4,320.20 4,344.29 0.0M
2025-02-04 4,295.23 4,335.22 4,284.68 4,321.56 0.0M
2025-02-01 4,369.42 4,378.95 4,337.86 4,343.57 0.0M
2025-01-31 4,351.00 4,364.03 4,335.91 4,355.96 0.0M
2025-01-30 4,348.84 4,351.93 4,328.62 4,341.89 0.0M
2025-01-29 4,335.36 4,357.53 4,318.97 4,353.86 0.0M
2025-01-28 4,305.95 4,329.94 4,305.95 4,329.19 0.0M
2025-01-25 4,372.65 4,375.52 4,359.56 4,364.90 0.0M
2025-01-24 4,352.50 4,371.36 4,352.50 4,371.19 0.0M
2025-01-23 4,353.73 4,362.58 4,352.87 4,356.20 0.0M
2025-01-22 4,328.75 4,341.57 4,320.05 4,340.51 0.0M
2025-01-18 4,311.92 4,322.60 4,305.96 4,313.89 0.0M
2025-01-17 4,295.08 4,299.06 4,281.39 4,284.14 0.0M
2025-01-16 4,277.35 4,296.30 4,272.97 4,290.55 0.0M
2025-01-15 4,242.95 4,249.09 4,214.47 4,235.71 0.0M
2025-01-14 4,199.35 4,232.46 4,197.73 4,231.32 0.0M
2025-01-11 4,250.32 4,250.83 4,215.04 4,225.84 0.0M
2025-01-09 4,265.52 4,277.60 4,249.88 4,271.67 0.0M
2025-01-08 4,312.69 4,313.61 4,258.70 4,268.86 0.0M
2025-01-07 4,308.83 4,322.84 4,293.45 4,301.62 0.0M
2025-01-04 4,263.78 4,288.45 4,258.52 4,285.08 0.0M
2025-01-03 4,270.82 4,280.50 4,226.10 4,247.59 0.0M
2025-01-01 4,274.75 4,277.65 4,247.07 4,254.31 0.0M