CBOE S

SPRO05
🏛️ 미국 →
4,559.75
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 4,548.89 4,560.00 4,546.02 4,559.75 0.0M
2025-09-25 4,541.74 4,549.09 4,535.13 4,545.42 0.0M
2025-09-24 4,558.75 4,558.77 4,545.53 4,551.17 0.0M
2025-09-22 4,559.09 4,566.86 4,557.88 4,566.11 0.0M
2025-09-19 4,558.48 4,561.85 4,552.52 4,560.84 0.0M
2025-09-18 4,548.31 4,552.96 4,532.22 4,547.09 0.0M
2025-09-17 4,551.39 4,552.07 4,545.20 4,546.07 0.0M
2025-09-16 4,549.86 4,551.62 4,546.29 4,549.45 0.0M
2025-09-13 4,542.64 4,546.09 4,540.67 4,541.71 0.0M
2025-09-12 4,534.48 4,544.19 4,533.84 4,543.16 0.0M
2025-09-11 4,530.26 4,535.28 4,523.75 4,528.16 0.0M
2025-09-10 4,519.59 4,524.43 4,514.10 4,522.88 0.0M
2025-09-09 4,515.81 4,521.73 4,514.34 4,518.20 0.0M
2025-09-07 4,521.65 4,511.18 4,511.18 4,511.18 0.0M
2025-09-06 4,521.65 4,526.35 4,498.04 4,511.18 0.0M
2025-09-05 4,499.81 4,515.14 4,497.69 4,514.76 0.0M
2025-09-04 4,492.65 4,497.74 4,486.89 4,497.37 0.0M
2025-09-03 4,466.96 4,484.86 4,464.58 4,484.54 0.0M
2025-08-30 4,505.12 4,505.86 4,491.91 4,497.00 0.0M
2025-08-29 4,506.22 4,510.69 4,498.23 4,509.42 0.0M
2025-08-28 4,494.37 4,503.56 4,494.37 4,501.57 0.0M
2025-08-27 4,486.31 4,498.04 4,486.18 4,497.55 0.0M
2025-08-26 4,493.77 4,498.62 4,488.11 4,488.37 0.0M
2025-08-23 4,466.41 4,499.93 4,466.41 4,496.51 0.0M
2025-08-22 4,460.36 4,468.41 4,453.79 4,460.55 0.0M
2025-08-21 4,472.61 4,473.14 4,451.88 4,470.02 0.0M
2025-08-20 4,486.36 4,489.83 4,471.35 4,475.55 0.0M
2025-08-19 4,483.10 4,488.08 4,482.03 4,486.78 0.0M
2025-08-16 4,491.38 4,491.98 4,481.44 4,482.70 0.0M
2025-08-15 4,482.31 4,490.37 4,480.14 4,488.94 0.0M
2025-08-14 4,489.19 4,493.15 4,482.52 4,488.87 0.0M
2025-08-13 4,468.42 4,483.18 4,464.57 4,483.17 0.0M
2025-08-12 4,463.27 4,469.58 4,454.81 4,458.32 0.0M
2025-08-09 4,453.67 4,463.81 4,451.83 4,461.61 0.0M
2025-08-08 4,458.37 4,461.85 4,433.50 4,444.64 0.0M
2025-08-07 4,431.71 4,449.03 4,430.25 4,446.39 0.0M
2025-08-06 4,441.48 4,445.37 4,424.52 4,429.29 0.0M
2025-08-05 4,420.93 4,440.07 4,420.93 4,439.80 0.0M
2025-08-02 4,408.81 4,413.65 4,390.85 4,401.50 0.0M
2025-08-01 4,460.28 4,464.27 4,433.93 4,438.37 0.0M
2025-07-31 4,449.67 4,457.16 4,435.41 4,445.59 0.0M
2025-07-30 4,460.51 4,460.74 4,446.56 4,448.58 0.0M
2025-07-29 4,455.38 4,456.08 4,449.13 4,453.83 0.0M
2025-07-26 4,443.81 4,452.64 4,443.39 4,450.79 0.0M
2025-07-25 4,443.20 4,452.31 4,439.52 4,440.84 0.0M
2025-07-24 4,427.20 4,438.26 4,423.56 4,437.78 0.0M
2025-07-23 4,416.95 4,422.81 4,409.78 4,420.22 0.0M
2025-07-22 4,419.69 4,429.77 4,417.17 4,417.89 0.0M
2025-07-19 4,418.13 4,419.65 4,409.56 4,413.46 0.0M
2025-07-18 4,401.46 4,415.69 4,401.33 4,413.36 0.0M
2025-07-17 4,399.49 4,402.54 4,375.73 4,400.77 0.0M
2025-07-16 4,413.28 4,413.70 4,392.87 4,393.26 0.0M
2025-07-15 4,395.49 4,404.21 4,391.43 4,401.57 0.0M
2025-07-12 4,394.84 4,401.29 4,388.73 4,397.76 0.0M
2025-07-11 4,399.39 4,408.19 4,394.48 4,405.18 0.0M
2025-07-10 4,393.97 4,400.21 4,387.05 4,397.61 0.0M
2025-07-09 4,384.46 4,389.65 4,380.42 4,383.22 0.0M
2025-07-08 4,393.67 4,393.67 4,371.02 4,381.86 0.0M
2025-07-04 4,394.17 4,400.69 4,390.82 4,398.79 0.0M
2025-07-03 4,372.15 4,383.12 4,369.92 4,382.96 0.0M
2025-07-02 4,369.64 4,377.53 4,365.17 4,373.05 0.0M
2025-07-01 4,370.75 4,379.21 4,365.63 4,375.27 0.0M
2025-06-28 4,358.81 4,368.65 4,348.42 4,363.62 0.0M
2025-06-27 4,342.71 4,355.34 4,340.47 4,353.10 0.0M
2025-06-26 4,339.01 4,339.39 4,328.62 4,333.61 0.0M
2025-06-25 4,319.48 4,336.34 4,318.45 4,332.39 0.0M
2025-06-24 4,272.45 4,302.40 4,265.21 4,300.83 0.0M
2025-06-21 4,292.61 4,294.90 4,265.54 4,272.54 0.0M
2025-06-19 4,278.30 4,292.74 4,273.95 4,278.21 0.0M
2025-06-18 4,288.97 4,293.55 4,273.24 4,276.20 0.0M
2025-06-17 4,289.01 4,304.48 4,289.01 4,297.30 0.0M
2025-06-14 4,285.27 4,292.26 4,262.83 4,269.16 0.0M
2025-06-13 4,285.63 4,304.76 4,283.99 4,304.16 0.0M
2025-06-12 4,301.81 4,306.40 4,283.97 4,291.77 0.0M
2025-06-11 4,288.15 4,299.29 4,283.20 4,298.06 0.0M
2025-06-10 4,284.68 4,291.11 4,280.11 4,283.22 0.0M
2025-06-07 4,281.28 4,287.82 4,272.82 4,280.81 0.0M
2025-06-06 4,275.54 4,280.71 4,246.88 4,254.87 0.0M
2025-06-05 4,271.28 4,276.39 4,265.97 4,267.69 0.0M
2025-06-04 4,253.83 4,271.53 4,249.75 4,267.04 0.0M
2025-06-03 4,234.78 4,251.96 4,218.48 4,251.62 0.0M
2025-05-31 4,230.56 4,243.91 4,208.63 4,239.54 0.0M
2025-05-30 4,248.15 4,248.15 4,221.22 4,238.55 0.0M
2025-05-29 4,245.63 4,249.07 4,224.87 4,228.10 0.0M
2025-05-28 4,217.81 4,242.66 4,211.63 4,241.56 0.0M
2025-05-24 4,168.01 4,195.33 4,168.01 4,183.72 0.0M
2025-05-23 4,201.18 4,218.72 4,196.50 4,203.07 0.0M
2025-05-22 4,247.60 4,272.63 4,195.33 4,205.18 0.0M
2025-05-21 4,279.14 4,282.74 4,252.52 4,274.11 0.0M
2025-05-20 4,244.48 4,293.52 4,242.62 4,290.54 0.0M
2025-05-17 4,260.60 4,284.67 4,249.40 4,284.67 0.0M
2025-05-16 4,220.42 4,260.51 4,218.29 4,254.66 0.0M
2025-05-15 4,242.74 4,246.80 4,222.48 4,234.91 0.0M
2025-05-14 4,203.82 4,246.46 4,202.99 4,232.46 0.0M
2025-05-13 4,185.12 4,202.11 4,160.61 4,201.49 0.0M
2025-05-10 4,092.70 4,095.48 4,063.52 4,072.75 0.0M
2025-05-09 4,083.34 4,115.10 4,059.07 4,076.92 0.0M
2025-05-08 4,048.66 4,070.02 4,026.17 4,056.58 0.0M
2025-05-07 4,037.71 4,069.93 4,031.05 4,041.78 0.0M
2025-05-06 4,070.03 4,092.54 4,063.13 4,071.32 0.0M
2025-05-03 4,080.63 4,105.42 4,069.74 4,095.85 0.0M
2025-05-02 4,059.92 4,081.53 4,042.20 4,045.80 0.0M
2025-05-01 3,976.92 4,034.22 3,955.32 4,026.61 0.0M
2025-04-30 3,994.04 4,028.11 3,993.61 4,020.90 0.0M
2025-04-29 4,010.20 4,019.08 3,973.16 4,004.51 0.0M
2025-04-26 3,986.54 4,005.88 3,969.47 4,004.18 0.0M
2025-04-25 3,929.89 3,987.63 3,927.92 3,984.69 0.0M
2025-04-24 3,953.23 3,978.05 3,923.03 3,929.47 0.0M
2025-04-23 3,856.37 3,902.10 3,856.02 3,891.37 0.0M
2025-04-22 3,864.39 3,864.39 3,814.74 3,837.51 0.0M
2025-04-18 3,893.62 3,907.68 3,874.76 3,886.71 0.0M
2025-04-17 3,917.09 3,927.25 3,860.87 3,885.55 0.0M
2025-04-16 3,954.65 3,972.60 3,937.41 3,942.50 0.0M
2025-04-15 3,979.32 3,980.22 3,929.24 3,951.17 0.0M
2025-04-12 3,881.55 3,942.77 3,862.57 3,934.01 0.0M
2025-04-11 3,919.31 3,922.32 3,805.88 3,884.83 0.0M
2025-04-10 3,733.89 3,987.18 3,727.63 3,977.34 0.0M
2025-04-09 3,866.17 3,882.62 3,707.57 3,743.58 0.0M
2025-04-08 3,705.16 3,870.17 3,674.08 3,783.25 0.0M
2025-04-05 3,881.84 3,883.16 3,788.53 3,788.92 0.0M
2025-04-04 3,994.16 3,999.94 3,945.14 3,947.41 0.0M
2025-04-03 4,041.27 4,111.17 4,040.76 4,096.00 0.0M
2025-04-02 4,050.37 4,085.59 4,032.64 4,074.09 0.0M
2025-04-01 4,012.42 4,070.92 3,994.78 4,060.96 0.0M
2025-03-29 4,099.75 4,105.64 4,040.12 4,044.88 0.0M
2025-03-28 4,111.13 4,133.60 4,097.20 4,109.27 0.0M
2025-03-27 4,159.57 4,165.08 4,110.92 4,121.00 0.0M
2025-03-26 4,162.10 4,167.47 4,150.86 4,160.90 0.0M
2025-03-25 4,131.39 4,159.26 4,130.71 4,153.83 0.0M
2025-03-22 4,069.51 4,096.75 4,058.31 4,095.12 0.0M
2025-03-21 4,078.06 4,122.85 4,077.75 4,092.63 0.0M
2025-03-20 4,078.69 4,124.96 4,071.33 4,101.33 0.0M
2025-03-19 4,087.39 4,089.54 4,057.94 4,067.40 0.0M
2025-03-18 4,078.80 4,119.90 4,078.80 4,103.10 0.0M
2025-03-15 4,045.96 4,086.17 4,041.54 4,082.28 0.0M
2025-03-14 4,053.34 4,060.09 4,008.48 4,017.62 0.0M
2025-03-13 4,078.35 4,085.87 4,031.90 4,061.17 0.0M
2025-03-12 4,066.75 4,082.95 4,023.66 4,046.97 0.0M
2025-03-11 4,113.97 4,120.78 4,044.41 4,072.30 0.0M
2025-03-08 4,135.39 4,165.67 4,099.93 4,158.90 0.0M
2025-03-07 4,156.47 4,181.48 4,126.03 4,141.19 0.0M
2025-03-06 4,166.68 4,209.40 4,143.18 4,198.97 0.0M
2025-03-05 4,175.89 4,211.45 4,137.44 4,163.84 0.0M
2025-03-04 4,265.22 4,273.49 4,180.93 4,202.62 0.0M
2025-03-01 4,206.52 4,258.79 4,194.27 4,256.10 0.0M
2025-02-28 4,274.07 4,277.02 4,206.33 4,206.64 0.0M
2025-02-27 4,263.27 4,284.77 4,245.47 4,257.95 0.0M
2025-02-26 4,271.65 4,275.31 4,233.14 4,258.52 0.0M
2025-02-25 4,295.84 4,299.63 4,266.91 4,271.49 0.0M
2025-02-22 4,326.55 4,328.03 4,281.23 4,284.72 0.0M
2025-02-21 4,332.24 4,332.24 4,313.15 4,329.22 0.0M
2025-02-20 4,325.10 4,338.04 4,323.15 4,337.17 0.0M
2025-02-19 4,326.28 4,330.53 4,317.96 4,330.47 0.0M
2025-02-15 4,323.58 4,325.88 4,318.97 4,322.18 0.0M
2025-02-14 4,300.49 4,321.25 4,294.63 4,320.45 0.0M
2025-02-13 4,274.42 4,299.45 4,272.67 4,295.15 0.0M
2025-02-12 4,292.54 4,304.38 4,291.36 4,300.94 0.0M
2025-02-11 4,294.61 4,302.09 4,289.66 4,299.26 0.0M
2025-02-08 4,306.52 4,311.31 4,277.48 4,280.60 0.0M
2025-02-07 4,299.13 4,303.42 4,288.09 4,303.21 0.0M
2025-02-06 4,277.09 4,293.90 4,268.50 4,293.90 0.0M
2025-02-05 4,261.87 4,283.87 4,260.27 4,282.18 0.0M
2025-02-04 4,237.82 4,273.34 4,226.32 4,260.67 0.0M
2025-02-01 4,303.10 4,310.83 4,275.28 4,281.17 0.0M
2025-01-31 4,287.90 4,298.53 4,274.63 4,291.52 0.0M
2025-01-30 4,284.69 4,287.33 4,267.11 4,279.20 0.0M
2025-01-29 4,272.44 4,291.91 4,257.64 4,289.05 0.0M
2025-01-28 4,246.30 4,266.93 4,246.30 4,266.62 0.0M
2025-01-25 4,304.71 4,306.88 4,294.52 4,299.11 0.0M
2025-01-24 4,288.51 4,303.46 4,288.51 4,303.37 0.0M
2025-01-23 4,289.13 4,296.32 4,288.65 4,291.33 0.0M
2025-01-22 4,267.04 4,279.13 4,259.59 4,278.05 0.0M
2025-01-18 4,251.66 4,260.81 4,246.23 4,253.41 0.0M
2025-01-17 4,236.15 4,240.28 4,223.92 4,226.77 0.0M
2025-01-16 4,219.31 4,237.58 4,215.12 4,232.40 0.0M
2025-01-15 4,185.39 4,191.39 4,158.02 4,178.90 0.0M
2025-01-14 4,144.34 4,175.68 4,142.45 4,174.37 0.0M
2025-01-11 4,192.64 4,193.13 4,159.00 4,169.50 0.0M
2025-01-09 4,205.40 4,217.63 4,191.19 4,212.41 0.0M
2025-01-08 4,249.06 4,249.70 4,198.95 4,208.85 0.0M
2025-01-07 4,244.09 4,256.47 4,230.98 4,238.63 0.0M
2025-01-04 4,202.90 4,225.90 4,198.52 4,222.96 0.0M
2025-01-03 4,209.56 4,218.20 4,167.20 4,187.85 0.0M
2025-01-01 4,212.48 4,215.04 4,187.18 4,194.44 0.0M