CBOE S

SPRO03
🏛️ 미국 →
4,312.15
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 4,314.53 4,315.86 4,309.41 4,312.15 0.0M
2025-09-26 4,300.95 4,309.38 4,298.39 4,309.15 0.0M
2025-09-25 4,294.97 4,300.90 4,289.95 4,298.38 0.0M
2025-09-24 4,307.23 4,307.23 4,297.34 4,301.90 0.0M
2025-09-22 4,307.36 4,312.67 4,306.42 4,312.16 0.0M
2025-09-19 4,306.68 4,308.83 4,302.09 4,308.01 0.0M
2025-09-18 4,298.28 4,302.40 4,288.19 4,298.27 0.0M
2025-09-17 4,300.69 4,300.85 4,295.65 4,296.44 0.0M
2025-09-16 4,300.06 4,301.33 4,296.99 4,299.48 0.0M
2025-09-13 4,294.46 4,297.00 4,292.73 4,293.84 0.0M
2025-09-12 4,288.30 4,295.37 4,287.71 4,294.65 0.0M
2025-09-11 4,285.06 4,288.72 4,280.05 4,283.57 0.0M
2025-09-10 4,277.16 4,280.67 4,272.71 4,279.33 0.0M
2025-09-09 4,274.52 4,278.78 4,273.24 4,276.16 0.0M
2025-09-07 4,278.26 4,270.34 4,270.34 4,270.34 0.0M
2025-09-06 4,278.26 4,281.13 4,259.35 4,270.34 0.0M
2025-09-05 4,261.27 4,272.84 4,259.57 4,272.66 0.0M
2025-09-04 4,254.90 4,259.43 4,250.91 4,259.21 0.0M
2025-09-03 4,234.87 4,249.00 4,232.41 4,248.53 0.0M
2025-08-30 4,264.34 4,264.87 4,253.92 4,258.34 0.0M
2025-08-29 4,265.07 4,268.48 4,258.80 4,267.41 0.0M
2025-08-28 4,255.57 4,262.66 4,255.57 4,261.35 0.0M
2025-08-27 4,249.22 4,258.44 4,249.06 4,257.96 0.0M
2025-08-26 4,256.74 4,258.45 4,250.58 4,250.81 0.0M
2025-08-23 4,234.71 4,261.13 4,234.71 4,258.65 0.0M
2025-08-22 4,229.74 4,236.34 4,224.37 4,230.05 0.0M
2025-08-21 4,239.44 4,239.78 4,222.66 4,237.43 0.0M
2025-08-20 4,249.47 4,252.59 4,238.12 4,241.49 0.0M
2025-08-19 4,246.82 4,250.62 4,245.67 4,249.65 0.0M
2025-08-16 4,252.57 4,252.73 4,244.92 4,245.91 0.0M
2025-08-15 4,245.44 4,251.74 4,243.57 4,250.59 0.0M
2025-08-14 4,250.53 4,253.66 4,245.53 4,250.56 0.0M
2025-08-13 4,234.93 4,245.87 4,231.50 4,245.87 0.0M
2025-08-12 4,230.77 4,235.40 4,223.85 4,226.87 0.0M
2025-08-09 4,222.66 4,230.57 4,220.87 4,228.94 0.0M
2025-08-08 4,225.63 4,228.22 4,206.14 4,215.35 0.0M
2025-08-07 4,203.99 4,218.36 4,202.96 4,216.12 0.0M
2025-08-06 4,211.56 4,214.57 4,197.83 4,201.88 0.0M
2025-08-05 4,195.56 4,210.39 4,195.56 4,210.13 0.0M
2025-08-02 4,185.42 4,189.11 4,169.72 4,178.81 0.0M
2025-08-01 4,225.34 4,228.42 4,204.83 4,208.76 0.0M
2025-07-31 4,217.13 4,223.13 4,205.75 4,213.84 0.0M
2025-07-30 4,226.15 4,226.15 4,214.41 4,216.34 0.0M
2025-07-29 4,221.62 4,222.14 4,217.08 4,220.75 0.0M
2025-07-26 4,211.72 4,218.62 4,211.34 4,217.41 0.0M
2025-07-25 4,210.97 4,215.44 4,208.10 4,209.19 0.0M
2025-07-24 4,197.39 4,206.74 4,194.94 4,206.25 0.0M
2025-07-23 4,189.45 4,193.84 4,183.30 4,191.97 0.0M
2025-07-22 4,191.10 4,199.04 4,189.45 4,190.10 0.0M
2025-07-19 4,188.95 4,190.15 4,182.43 4,185.81 0.0M
2025-07-18 4,175.51 4,186.70 4,175.18 4,184.94 0.0M
2025-07-17 4,174.05 4,176.25 4,153.87 4,174.81 0.0M
2025-07-16 4,184.40 4,184.71 4,168.49 4,168.85 0.0M
2025-07-15 4,170.71 4,177.36 4,167.18 4,175.21 0.0M
2025-07-12 4,169.83 4,175.56 4,165.03 4,172.33 0.0M
2025-07-11 4,173.89 4,180.68 4,169.88 4,178.50 0.0M
2025-07-10 4,169.18 4,173.92 4,163.61 4,171.99 0.0M
2025-07-09 4,160.41 4,165.00 4,157.51 4,159.89 0.0M
2025-07-08 4,167.31 4,167.31 4,149.42 4,158.13 0.0M
2025-07-04 4,167.50 4,172.67 4,165.29 4,171.16 0.0M
2025-07-03 4,149.77 4,158.71 4,147.96 4,158.56 0.0M
2025-07-02 4,147.13 4,154.22 4,143.96 4,150.65 0.0M
2025-07-01 4,148.62 4,155.38 4,143.91 4,151.92 0.0M
2025-06-28 4,138.34 4,146.60 4,130.38 4,142.67 0.0M
2025-06-27 4,125.84 4,135.94 4,123.93 4,134.06 0.0M
2025-06-26 4,122.45 4,123.04 4,114.10 4,118.41 0.0M
2025-06-25 4,105.92 4,120.29 4,105.03 4,117.14 0.0M
2025-06-24 4,065.73 4,091.35 4,058.71 4,089.90 0.0M
2025-06-21 4,081.99 4,083.93 4,059.02 4,064.99 0.0M
2025-06-19 4,069.24 4,081.88 4,065.86 4,069.70 0.0M
2025-06-18 4,078.30 4,082.55 4,064.36 4,066.98 0.0M
2025-06-17 4,078.21 4,091.71 4,078.21 4,085.45 0.0M
2025-06-14 4,074.99 4,081.19 4,055.35 4,060.77 0.0M
2025-06-13 4,076.15 4,091.76 4,074.35 4,091.37 0.0M
2025-06-12 4,089.45 4,093.18 4,074.63 4,081.08 0.0M
2025-06-11 4,077.70 4,086.83 4,073.04 4,085.82 0.0M
2025-06-10 4,074.73 4,079.81 4,070.53 4,073.16 0.0M
2025-06-07 4,070.90 4,076.69 4,064.21 4,071.09 0.0M
2025-06-06 4,065.99 4,070.67 4,041.34 4,048.37 0.0M
2025-06-05 4,061.96 4,066.32 4,057.47 4,059.10 0.0M
2025-06-04 4,046.90 4,062.17 4,043.44 4,058.32 0.0M
2025-06-03 4,029.91 4,045.59 4,016.88 4,044.85 0.0M
2025-05-31 4,025.65 4,037.62 4,007.20 4,033.91 0.0M
2025-05-30 4,041.08 4,041.08 4,018.44 4,032.56 0.0M
2025-05-29 4,038.66 4,041.79 4,021.39 4,023.85 0.0M
2025-05-28 4,014.89 4,036.20 4,009.38 4,035.23 0.0M
2025-05-24 3,969.48 3,994.56 3,969.48 3,984.16 0.0M
2025-05-23 3,999.19 4,015.15 3,995.05 4,001.11 0.0M
2025-05-22 4,025.73 4,039.57 3,996.77 4,002.47 0.0M
2025-05-21 4,041.88 4,044.05 4,028.97 4,040.17 0.0M
2025-05-20 4,022.10 4,047.99 4,021.66 4,047.26 0.0M
2025-05-17 4,033.74 4,044.78 4,027.96 4,044.29 0.0M
2025-05-16 4,009.66 4,032.03 4,009.65 4,029.78 0.0M
2025-05-15 4,022.99 4,025.29 4,011.48 4,018.42 0.0M
2025-05-14 4,002.78 4,025.77 4,002.34 4,017.72 0.0M
2025-05-13 3,985.96 3,999.69 3,973.67 3,999.62 0.0M
2025-05-10 3,927.86 3,929.44 3,910.57 3,916.34 0.0M
2025-05-09 3,920.56 3,939.27 3,904.38 3,917.90 0.0M
2025-05-08 3,895.12 3,911.23 3,879.34 3,902.22 0.0M
2025-05-07 3,886.61 3,909.50 3,883.04 3,890.50 0.0M
2025-05-06 3,908.08 3,925.16 3,904.76 3,910.74 0.0M
2025-05-03 3,915.62 3,930.21 3,907.15 3,925.11 0.0M
2025-05-02 3,899.62 3,915.02 3,887.85 3,888.26 0.0M
2025-05-01 3,835.05 3,881.56 3,813.92 3,875.88 0.0M
2025-04-30 3,850.43 3,879.02 3,850.43 3,873.52 0.0M
2025-04-29 3,864.62 3,871.43 3,832.09 3,860.30 0.0M
2025-04-26 3,839.08 3,859.03 3,825.09 3,858.25 0.0M
2025-04-25 3,787.08 3,839.50 3,786.21 3,837.88 0.0M
2025-04-24 3,807.68 3,828.17 3,776.26 3,784.34 0.0M
2025-04-23 3,705.84 3,752.67 3,705.21 3,742.89 0.0M
2025-04-22 3,715.16 3,715.16 3,651.51 3,678.80 0.0M
2025-04-18 3,744.72 3,760.61 3,726.12 3,741.14 0.0M
2025-04-17 3,765.83 3,779.81 3,708.04 3,733.95 0.0M
2025-04-16 3,801.58 3,818.89 3,790.00 3,793.87 0.0M
2025-04-15 3,815.72 3,818.59 3,771.26 3,798.06 0.0M
2025-04-12 3,718.90 3,775.55 3,699.16 3,770.04 0.0M
2025-04-11 3,760.15 3,766.79 3,646.21 3,724.69 0.0M
2025-04-10 3,576.17 3,827.63 3,567.08 3,817.66 0.0M
2025-04-09 3,718.22 3,731.46 3,548.59 3,588.80 0.0M
2025-04-08 3,538.81 3,713.74 3,506.76 3,628.29 0.0M
2025-04-05 3,724.26 3,726.12 3,627.59 3,629.04 0.0M
2025-04-04 3,835.18 3,843.74 3,791.89 3,793.73 0.0M
2025-04-03 3,878.01 3,932.83 3,877.67 3,921.07 0.0M
2025-04-02 3,887.04 3,913.44 3,872.15 3,905.13 0.0M
2025-04-01 3,853.84 3,902.62 3,839.80 3,895.20 0.0M
2025-03-29 3,924.54 3,928.58 3,878.40 3,881.11 0.0M
2025-03-28 3,931.51 3,947.41 3,921.49 3,931.52 0.0M
2025-03-27 3,964.56 3,968.21 3,930.88 3,938.66 0.0M
2025-03-26 3,965.10 3,968.63 3,959.45 3,965.52 0.0M
2025-03-25 3,943.43 3,962.99 3,943.34 3,959.78 0.0M
2025-03-22 3,895.55 3,918.46 3,889.31 3,917.57 0.0M
2025-03-21 3,899.50 3,933.82 3,899.49 3,913.84 0.0M
2025-03-20 3,892.81 3,947.79 3,883.97 3,920.36 0.0M
2025-03-19 3,902.24 3,904.59 3,866.98 3,878.74 0.0M
2025-03-18 3,890.30 3,939.77 3,890.30 3,920.67 0.0M
2025-03-15 3,850.64 3,899.05 3,846.08 3,893.94 0.0M
2025-03-14 3,859.10 3,867.24 3,806.79 3,816.72 0.0M
2025-03-13 3,890.03 3,898.55 3,835.89 3,868.44 0.0M
2025-03-12 3,878.20 3,895.53 3,829.10 3,853.45 0.0M
2025-03-11 3,933.44 3,941.12 3,853.83 3,884.89 0.0M
2025-03-08 3,958.42 3,994.33 3,918.71 3,985.23 0.0M
2025-03-07 3,984.01 4,013.41 3,948.75 3,966.46 0.0M
2025-03-06 3,996.83 4,045.79 3,969.20 4,033.86 0.0M
2025-03-05 4,007.96 4,048.52 3,963.34 3,992.72 0.0M
2025-03-04 4,110.68 4,120.13 4,013.07 4,038.80 0.0M
2025-03-01 4,043.86 4,103.73 4,030.02 4,100.21 0.0M
2025-02-28 4,117.58 4,120.91 4,043.89 4,044.20 0.0M
2025-02-27 4,106.40 4,128.99 4,086.20 4,099.72 0.0M
2025-02-26 4,115.52 4,119.59 4,073.06 4,100.63 0.0M
2025-02-25 4,140.95 4,144.70 4,109.83 4,115.08 0.0M
2025-02-22 4,170.53 4,171.65 4,126.03 4,129.57 0.0M
2025-02-21 4,174.80 4,174.88 4,157.29 4,172.28 0.0M
2025-02-20 4,167.85 4,178.95 4,166.54 4,178.63 0.0M
2025-02-19 4,167.53 4,172.19 4,161.24 4,172.18 0.0M
2025-02-15 4,163.72 4,166.31 4,160.07 4,163.58 0.0M
2025-02-14 4,141.25 4,161.56 4,135.87 4,160.94 0.0M
2025-02-13 4,116.08 4,140.40 4,114.80 4,136.29 0.0M
2025-02-12 4,133.32 4,144.66 4,132.13 4,141.74 0.0M
2025-02-11 4,134.55 4,142.09 4,129.70 4,139.63 0.0M
2025-02-08 4,144.47 4,149.35 4,116.98 4,120.78 0.0M
2025-02-07 4,136.31 4,141.23 4,126.78 4,140.95 0.0M
2025-02-06 4,114.72 4,131.42 4,106.05 4,131.39 0.0M
2025-02-05 4,099.08 4,120.40 4,097.61 4,119.15 0.0M
2025-02-04 4,075.26 4,109.77 4,063.44 4,097.40 0.0M
2025-02-01 4,138.57 4,144.92 4,111.54 4,117.49 0.0M
2025-01-31 4,124.57 4,134.24 4,112.41 4,127.57 0.0M
2025-01-30 4,120.37 4,122.75 4,103.76 4,115.29 0.0M
2025-01-29 4,108.44 4,126.58 4,094.45 4,124.16 0.0M
2025-01-28 4,084.75 4,103.08 4,084.75 4,102.56 0.0M
2025-01-25 4,139.08 4,140.64 4,130.27 4,134.45 0.0M
2025-01-24 4,124.90 4,137.59 4,124.86 4,137.53 0.0M
2025-01-23 4,124.47 4,131.10 4,124.45 4,126.85 0.0M
2025-01-22 4,103.20 4,115.52 4,096.65 4,114.48 0.0M
2025-01-18 4,088.41 4,097.20 4,083.35 4,090.40 0.0M
2025-01-17 4,073.10 4,077.36 4,061.16 4,064.48 0.0M
2025-01-16 4,056.12 4,074.67 4,051.97 4,069.72 0.0M
2025-01-15 4,022.32 4,028.03 3,994.28 4,015.37 0.0M
2025-01-14 3,980.46 4,012.26 3,978.66 4,011.03 0.0M
2025-01-11 4,028.72 4,029.51 3,995.40 4,006.11 0.0M
2025-01-09 4,040.84 4,053.16 4,026.89 4,048.25 0.0M
2025-01-08 4,082.95 4,083.51 4,034.45 4,044.41 0.0M
2025-01-07 4,078.20 4,089.69 4,066.02 4,073.08 0.0M
2025-01-04 4,037.88 4,060.73 4,033.34 4,057.86 0.0M
2025-01-03 4,044.53 4,052.73 4,002.61 4,022.76 0.0M
2025-01-01 4,047.12 4,049.71 4,022.65 4,029.68 0.0M