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
2021-12-31 3,126.91 3,126.91 3,126.91 3,126.91 0.0M
2021-12-30 3,133.33 3,133.33 3,133.33 3,133.33 0.0M
2021-12-29 3,130.51 3,130.51 3,130.51 3,130.51 0.0M
2021-12-28 3,130.31 3,130.31 3,130.31 3,130.31 0.0M
2021-12-24 3,109.54 3,109.54 3,109.54 3,109.54 0.0M
2021-12-23 3,099.47 3,099.47 3,099.47 3,099.47 0.0M
2021-12-22 3,083.23 3,083.23 3,083.23 3,083.23 0.0M
2021-12-21 3,056.80 3,056.80 3,056.80 3,056.80 0.0M
2021-12-18 3,071.33 3,071.33 3,071.33 3,071.33 0.0M
2021-12-17 3,086.96 3,086.96 3,086.96 3,086.96 0.0M
2021-12-16 3,099.58 3,099.58 3,099.58 3,099.58 0.0M
2021-12-15 3,074.88 3,074.88 3,074.88 3,074.88 0.0M
2021-12-14 3,086.36 3,086.36 3,086.36 3,086.36 0.0M
2021-12-11 3,098.24 3,098.24 3,098.24 3,098.24 0.0M
2021-12-10 3,082.04 3,082.04 3,082.04 3,082.04 0.0M
2021-12-09 3,097.00 3,097.00 3,097.00 3,097.00 0.0M
2021-12-08 3,089.55 3,089.55 3,089.55 3,089.55 0.0M
2021-12-07 3,052.24 3,052.24 3,052.24 3,052.24 0.0M
2021-12-04 3,027.50 3,027.50 3,027.50 3,027.50 0.0M
2021-12-03 3,046.72 3,046.72 3,046.72 3,046.72 0.0M
2021-12-02 3,025.39 3,025.39 3,025.39 3,025.39 0.0M
2021-12-01 3,049.64 3,049.64 3,049.64 3,049.64 0.0M
2021-11-30 3,078.28 3,078.28 3,078.28 3,078.28 0.0M
2021-11-27 3,037.42 3,037.42 3,037.42 3,037.42 0.0M
2021-11-25 3,094.85 3,094.85 3,094.85 3,094.85 0.0M
2021-11-24 3,091.06 3,091.06 3,091.06 3,091.06 0.0M
2021-11-23 3,088.97 3,088.97 3,088.97 3,088.97 0.0M
2021-11-20 3,090.74 3,090.74 3,090.74 3,090.74 0.0M
2021-11-19 3,093.66 3,093.66 3,093.66 3,093.66 0.0M
2021-11-18 3,091.50 3,091.50 3,091.50 3,091.50 0.0M
2021-11-17 3,095.78 3,095.78 3,095.78 3,095.78 0.0M
2021-11-16 3,086.81 3,086.81 3,086.81 3,086.81 0.0M
2021-11-13 3,091.77 3,091.77 3,091.77 3,091.77 0.0M
2021-11-12 3,081.38 3,081.38 3,081.38 3,081.38 0.0M
2021-11-11 3,076.15 3,076.15 3,076.15 3,076.15 0.0M
2021-11-10 3,087.18 3,087.18 3,087.18 3,087.18 0.0M
2021-11-09 3,089.69 3,089.69 3,089.69 3,089.69 0.0M
2021-11-06 3,094.55 3,094.55 3,094.55 3,094.55 0.0M
2021-11-05 3,089.70 3,089.70 3,089.70 3,089.70 0.0M
2021-11-04 3,085.57 3,085.57 3,085.57 3,085.57 0.0M
2021-11-03 3,075.16 3,075.16 3,075.16 3,075.16 0.0M
2021-11-02 3,072.32 3,072.32 3,072.32 3,072.32 0.0M
2021-10-30 3,068.86 3,068.86 3,068.86 3,068.86 0.0M
2021-10-29 3,061.88 3,061.88 3,061.88 3,061.88 0.0M
2021-10-28 3,046.22 3,046.22 3,046.22 3,046.22 0.0M
2021-10-27 3,059.01 3,059.01 3,059.01 3,059.01 0.0M
2021-10-26 3,054.35 3,054.35 3,054.35 3,054.35 0.0M
2021-10-23 3,040.08 3,040.08 3,040.08 3,040.08 0.0M
2021-10-22 3,047.65 3,047.65 3,047.65 3,047.65 0.0M
2021-10-21 3,044.46 3,044.46 3,044.46 3,044.46 0.0M
2021-10-20 3,037.40 3,037.40 3,037.40 3,037.40 0.0M
2021-10-19 3,021.12 3,021.12 3,021.12 3,021.12 0.0M
2021-10-16 3,015.89 3,015.89 3,015.89 3,015.89 0.0M
2021-10-15 3,002.80 3,002.80 3,002.80 3,002.80 0.0M
2021-10-14 2,973.56 2,973.56 2,973.56 2,973.56 0.0M
2021-10-13 2,960.91 2,960.91 2,960.91 2,960.91 0.0M
2021-10-12 2,966.55 2,966.55 2,966.55 2,966.55 0.0M
2021-10-09 2,976.91 2,976.91 2,976.91 2,976.91 0.0M
2021-10-08 2,985.71 2,985.71 2,985.71 2,985.71 0.0M
2021-10-07 2,962.14 2,962.14 2,962.14 2,962.14 0.0M
2021-10-06 2,955.44 2,955.44 2,955.44 2,955.44 0.0M
2021-10-05 2,940.35 2,940.35 2,940.35 2,940.35 0.0M
2021-10-02 2,965.45 2,965.45 2,965.45 2,965.45 0.0M
2021-10-01 2,942.18 2,942.18 2,942.18 2,942.18 0.0M
2021-09-30 2,965.92 2,965.92 2,965.92 2,965.92 0.0M
2021-09-29 2,958.93 2,958.93 2,958.93 2,958.93 0.0M
2021-09-28 2,997.63 2,997.63 2,997.63 2,997.63 0.0M
2021-09-25 3,003.59 3,003.59 3,003.59 3,003.59 0.0M
2021-09-24 3,000.42 3,000.42 3,000.42 3,000.42 0.0M
2021-09-23 2,976.18 2,976.18 2,976.18 2,976.18 0.0M
2021-09-22 2,954.41 2,954.41 2,954.41 2,954.41 0.0M
2021-09-21 2,953.47 2,953.47 2,953.47 2,953.47 0.0M
2021-09-18 2,986.50 2,986.50 2,986.50 2,986.50 0.0M
2021-09-17 3,007.23 3,007.23 3,007.23 3,007.23 0.0M
2021-09-16 3,008.74 3,008.74 3,008.74 3,008.74 0.0M
2021-09-15 2,995.40 2,995.40 2,995.40 2,995.40 0.0M
2021-09-14 3,003.82 3,003.82 3,003.82 3,003.82 0.0M
2021-09-11 2,996.75 2,996.75 2,996.75 2,996.75 0.0M
2021-09-10 3,009.94 3,009.94 3,009.94 3,009.94 0.0M
2021-09-09 3,017.77 3,017.77 3,017.77 3,017.77 0.0M
2021-09-08 3,018.49 3,018.49 3,018.49 3,018.49 0.0M
2021-09-04 3,026.59 3,026.59 3,026.59 3,026.59 0.0M
2021-09-03 3,028.03 3,028.03 3,028.03 3,028.03 0.0M
2021-09-02 3,024.28 3,024.28 3,024.28 3,024.28 0.0M
2021-09-01 3,023.68 3,023.68 3,023.68 3,023.68 0.0M
2021-08-31 3,023.82 3,023.82 3,023.82 3,023.82 0.0M
2021-08-28 3,015.26 3,015.26 3,015.26 3,015.26 0.0M
2021-08-27 3,000.24 3,000.24 3,000.24 3,000.24 0.0M
2021-08-26 3,010.63 3,010.63 3,010.63 3,010.63 0.0M
2021-08-25 3,005.00 3,005.00 3,005.00 3,005.00 0.0M
2021-08-24 3,005.37 3,005.37 3,005.37 3,005.37 0.0M
2021-08-21 2,985.13 2,985.13 2,985.13 2,985.13 0.0M
2021-08-20 2,971.95 2,971.95 2,971.95 2,971.95 0.0M
2021-08-19 2,968.73 2,968.73 2,968.73 2,968.73 0.0M
2021-08-18 2,988.11 2,988.11 2,988.11 2,988.11 0.0M
2021-08-17 3,002.94 3,002.94 3,002.94 3,002.94 0.0M
2021-08-14 2,999.34 2,999.34 2,999.34 2,999.34 0.0M
2021-08-13 2,995.67 2,995.67 2,995.67 2,995.67 0.0M
2021-08-12 2,989.52 2,989.52 2,989.52 2,989.52 0.0M
2021-08-11 2,983.26 2,983.26 2,983.26 2,983.26 0.0M
2021-08-10 2,982.87 2,982.87 2,982.87 2,982.87 0.0M
2021-08-07 2,986.46 2,986.46 2,986.46 2,986.46 0.0M
2021-08-06 2,980.83 2,980.83 2,980.83 2,980.83 0.0M
2021-08-05 2,970.94 2,970.94 2,970.94 2,970.94 0.0M
2021-08-04 2,976.60 2,976.60 2,976.60 2,976.60 0.0M
2021-08-03 2,964.04 2,964.04 2,964.04 2,964.04 0.0M
2021-07-31 2,969.76 2,969.76 2,969.76 2,969.76 0.0M
2021-07-30 2,972.83 2,972.83 2,972.83 2,972.83 0.0M
2021-07-29 2,970.17 2,970.17 2,970.17 2,970.17 0.0M
2021-07-28 2,974.65 2,974.65 2,974.65 2,974.65 0.0M
2021-07-27 2,975.52 2,975.52 2,975.52 2,975.52 0.0M
2021-07-24 2,970.25 2,970.25 2,970.25 2,970.25 0.0M
2021-07-23 2,958.36 2,958.36 2,958.36 2,958.36 0.0M
2021-07-22 2,948.08 2,948.08 2,948.08 2,948.08 0.0M
2021-07-21 2,939.98 2,939.98 2,939.98 2,939.98 0.0M
2021-07-20 2,936.31 2,936.31 2,936.31 2,936.31 0.0M
2021-07-17 2,947.93 2,947.93 2,947.93 2,947.93 0.0M
2021-07-16 2,947.94 2,947.94 2,947.94 2,947.94 0.0M
2021-07-15 2,946.44 2,946.44 2,946.44 2,946.44 0.0M
2021-07-14 2,947.65 2,947.65 2,947.65 2,947.65 0.0M
2021-07-13 2,947.77 2,947.77 2,947.77 2,947.77 0.0M
2021-07-10 2,947.10 2,947.10 2,947.10 2,947.10 0.0M
2021-07-09 2,946.72 2,946.72 2,946.72 2,946.72 0.0M
2021-07-08 2,947.65 2,947.65 2,947.65 2,947.65 0.0M
2021-07-07 2,947.36 2,947.36 2,947.36 2,947.36 0.0M
2021-07-03 2,946.98 2,946.98 2,946.98 2,946.98 0.0M
2021-07-02 2,946.39 2,946.39 2,946.39 2,946.39 0.0M
2021-07-01 2,945.39 2,945.39 2,945.39 2,945.39 0.0M
2021-06-30 2,944.97 2,944.97 2,944.97 2,944.97 0.0M
2021-06-29 2,945.98 2,945.98 2,945.98 2,945.98 0.0M
2021-06-26 2,944.38 2,944.38 2,944.38 2,944.38 0.0M
2021-06-25 2,945.73 2,945.73 2,945.73 2,945.73 0.0M
2021-06-24 2,943.83 2,943.83 2,943.83 2,943.83 0.0M
2021-06-23 2,943.83 2,943.83 2,943.83 2,943.83 0.0M
2021-06-22 2,940.90 2,940.90 2,940.90 2,940.90 0.0M
2021-06-19 2,936.73 2,936.73 2,936.73 2,936.73 0.0M
2021-06-18 2,941.26 2,941.26 2,941.26 2,941.26 0.0M
2021-06-17 2,939.53 2,939.53 2,939.53 2,939.53 0.0M
2021-06-16 2,941.54 2,941.54 2,941.54 2,941.54 0.0M
2021-06-15 2,941.37 2,941.37 2,941.37 2,941.37 0.0M
2021-06-12 2,941.19 2,941.19 2,941.19 2,941.19 0.0M
2021-06-11 2,940.88 2,940.88 2,940.88 2,940.88 0.0M
2021-06-10 2,948.49 2,948.49 2,948.49 2,948.49 0.0M
2021-06-09 2,948.83 2,948.83 2,948.83 2,948.83 0.0M
2021-06-08 2,950.12 2,950.12 2,950.12 2,950.12 0.0M
2021-06-05 2,948.68 2,948.68 2,948.68 2,948.68 0.0M
2021-06-04 2,944.83 2,944.83 2,944.83 2,944.83 0.0M
2021-06-03 2,936.04 2,936.04 2,936.04 2,936.04 0.0M
2021-06-02 2,933.48 2,933.48 2,933.48 2,933.48 0.0M
2021-05-29 2,934.95 2,934.95 2,934.95 2,934.95 0.0M
2021-05-28 2,933.87 2,933.87 2,933.87 2,933.87 0.0M
2021-05-27 2,932.23 2,932.23 2,932.23 2,932.23 0.0M
2021-05-26 2,929.06 2,929.06 2,929.06 2,929.06 0.0M
2021-05-25 2,928.95 2,928.95 2,928.95 2,928.95 0.0M
2021-05-22 2,920.98 2,920.98 2,920.98 2,920.98 0.0M
2021-05-21 2,919.94 2,919.94 2,919.94 2,919.94 0.0M
2021-05-20 2,912.28 2,912.28 2,912.28 2,912.28 0.0M
2021-05-19 2,915.01 2,915.01 2,915.01 2,915.01 0.0M
2021-05-18 2,920.21 2,920.21 2,920.21 2,920.21 0.0M
2021-05-15 2,923.42 2,923.42 2,923.42 2,923.42 0.0M
2021-05-14 2,908.67 2,908.67 2,908.67 2,908.67 0.0M
2021-05-13 2,894.61 2,894.61 2,894.61 2,894.61 0.0M
2021-05-12 2,914.52 2,914.52 2,914.52 2,914.52 0.0M
2021-05-11 2,920.65 2,920.65 2,920.65 2,920.65 0.0M
2021-05-08 2,925.08 2,925.08 2,925.08 2,925.08 0.0M
2021-05-07 2,920.71 2,920.71 2,920.71 2,920.71 0.0M
2021-05-06 2,916.23 2,916.23 2,916.23 2,916.23 0.0M
2021-05-05 2,914.87 2,914.87 2,914.87 2,914.87 0.0M
2021-05-04 2,919.10 2,919.10 2,919.10 2,919.10 0.0M
2021-05-01 2,917.13 2,917.13 2,917.13 2,917.13 0.0M
2021-04-30 2,920.39 2,920.39 2,920.39 2,920.39 0.0M
2021-04-29 2,918.32 2,918.32 2,918.32 2,918.32 0.0M
2021-04-28 2,918.55 2,918.55 2,918.55 2,918.55 0.0M
2021-04-27 2,916.09 2,916.09 2,916.09 2,916.09 0.0M
2021-04-24 2,915.89 2,915.89 2,915.89 2,915.89 0.0M