CBOE S

SPRO05
🏛️ 미국 →
4,563.40
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
2021-12-31 3,338.10 3,338.10 3,338.10 3,338.10 0.0M
2021-12-30 3,343.30 3,343.30 3,343.30 3,343.30 0.0M
2021-12-29 3,337.49 3,337.49 3,337.49 3,337.49 0.0M
2021-12-28 3,340.29 3,340.29 3,340.29 3,340.29 0.0M
2021-12-24 3,321.92 3,321.92 3,321.92 3,321.92 0.0M
2021-12-23 3,312.28 3,312.28 3,312.28 3,312.28 0.0M
2021-12-22 3,297.57 3,297.57 3,297.57 3,297.57 0.0M
2021-12-21 3,271.47 3,271.47 3,271.47 3,271.47 0.0M
2021-12-18 3,284.98 3,284.98 3,284.98 3,284.98 0.0M
2021-12-17 3,301.01 3,301.01 3,301.01 3,301.01 0.0M
2021-12-16 3,313.14 3,313.14 3,313.14 3,313.14 0.0M
2021-12-15 3,288.87 3,288.87 3,288.87 3,288.87 0.0M
2021-12-14 3,298.98 3,298.98 3,298.98 3,298.98 0.0M
2021-12-11 3,310.62 3,310.62 3,310.62 3,310.62 0.0M
2021-12-10 3,294.73 3,294.73 3,294.73 3,294.73 0.0M
2021-12-09 3,307.93 3,307.93 3,307.93 3,307.93 0.0M
2021-12-08 3,299.63 3,299.63 3,299.63 3,299.63 0.0M
2021-12-07 3,268.32 3,268.32 3,268.32 3,268.32 0.0M
2021-12-04 3,238.71 3,238.71 3,238.71 3,238.71 0.0M
2021-12-03 3,259.95 3,259.95 3,259.95 3,259.95 0.0M
2021-12-02 3,239.37 3,239.37 3,239.37 3,239.37 0.0M
2021-12-01 3,263.72 3,263.72 3,263.72 3,263.72 0.0M
2021-11-30 3,289.41 3,289.41 3,289.41 3,289.41 0.0M
2021-11-27 3,254.44 3,254.44 3,254.44 3,254.44 0.0M
2021-11-25 3,305.12 3,305.12 3,305.12 3,305.12 0.0M
2021-11-24 3,305.72 3,305.72 3,305.72 3,305.72 0.0M
2021-11-23 3,298.40 3,298.40 3,298.40 3,298.40 0.0M
2021-11-20 3,302.23 3,302.23 3,302.23 3,302.23 0.0M
2021-11-19 3,305.11 3,305.11 3,305.11 3,305.11 0.0M
2021-11-18 3,303.20 3,303.20 3,303.20 3,303.20 0.0M
2021-11-17 3,307.62 3,307.62 3,307.62 3,307.62 0.0M
2021-11-16 3,300.33 3,300.33 3,300.33 3,300.33 0.0M
2021-11-13 3,304.01 3,304.01 3,304.01 3,304.01 0.0M
2021-11-12 3,293.55 3,293.55 3,293.55 3,293.55 0.0M
2021-11-11 3,288.00 3,288.00 3,288.00 3,288.00 0.0M
2021-11-10 3,297.95 3,297.95 3,297.95 3,297.95 0.0M
2021-11-09 3,301.57 3,301.57 3,301.57 3,301.57 0.0M
2021-11-06 3,303.15 3,303.15 3,303.15 3,303.15 0.0M
2021-11-05 3,300.48 3,300.48 3,300.48 3,300.48 0.0M
2021-11-04 3,297.75 3,297.75 3,297.75 3,297.75 0.0M
2021-11-03 3,288.92 3,288.92 3,288.92 3,288.92 0.0M
2021-11-02 3,284.08 3,284.08 3,284.08 3,284.08 0.0M
2021-10-30 3,280.47 3,280.47 3,280.47 3,280.47 0.0M
2021-10-29 3,275.51 3,275.51 3,275.51 3,275.51 0.0M
2021-10-28 3,265.28 3,265.28 3,265.28 3,265.28 0.0M
2021-10-27 3,273.92 3,273.92 3,273.92 3,273.92 0.0M
2021-10-26 3,269.79 3,269.79 3,269.79 3,269.79 0.0M
2021-10-23 3,260.49 3,260.49 3,260.49 3,260.49 0.0M
2021-10-22 3,264.86 3,264.86 3,264.86 3,264.86 0.0M
2021-10-21 3,258.14 3,258.14 3,258.14 3,258.14 0.0M
2021-10-20 3,254.02 3,254.02 3,254.02 3,254.02 0.0M
2021-10-19 3,238.34 3,238.34 3,238.34 3,238.34 0.0M
2021-10-16 3,235.29 3,235.29 3,235.29 3,235.29 0.0M
2021-10-15 3,222.96 3,222.96 3,222.96 3,222.96 0.0M
2021-10-14 3,195.45 3,195.45 3,195.45 3,195.45 0.0M
2021-10-13 3,181.97 3,181.97 3,181.97 3,181.97 0.0M
2021-10-12 3,188.38 3,188.38 3,188.38 3,188.38 0.0M
2021-10-09 3,196.98 3,196.98 3,196.98 3,196.98 0.0M
2021-10-08 3,200.57 3,200.57 3,200.57 3,200.57 0.0M
2021-10-07 3,184.28 3,184.28 3,184.28 3,184.28 0.0M
2021-10-06 3,177.60 3,177.60 3,177.60 3,177.60 0.0M
2021-10-05 3,160.66 3,160.66 3,160.66 3,160.66 0.0M
2021-10-02 3,182.42 3,182.42 3,182.42 3,182.42 0.0M
2021-10-01 3,163.16 3,163.16 3,163.16 3,163.16 0.0M
2021-09-30 3,182.91 3,182.91 3,182.91 3,182.91 0.0M
2021-09-29 3,178.01 3,178.01 3,178.01 3,178.01 0.0M
2021-09-28 3,212.96 3,212.96 3,212.96 3,212.96 0.0M
2021-09-25 3,220.49 3,220.49 3,220.49 3,220.49 0.0M
2021-09-24 3,217.22 3,217.22 3,217.22 3,217.22 0.0M
2021-09-23 3,194.75 3,194.75 3,194.75 3,194.75 0.0M
2021-09-22 3,170.13 3,170.13 3,170.13 3,170.13 0.0M
2021-09-21 3,169.46 3,169.46 3,169.46 3,169.46 0.0M
2021-09-18 3,201.11 3,201.11 3,201.11 3,201.11 0.0M
2021-09-17 3,219.66 3,219.66 3,219.66 3,219.66 0.0M
2021-09-16 3,223.78 3,223.78 3,223.78 3,223.78 0.0M
2021-09-15 3,210.63 3,210.63 3,210.63 3,210.63 0.0M
2021-09-14 3,218.32 3,218.32 3,218.32 3,218.32 0.0M
2021-09-11 3,210.89 3,210.89 3,210.89 3,210.89 0.0M
2021-09-10 3,222.41 3,222.41 3,222.41 3,222.41 0.0M
2021-09-09 3,229.08 3,229.08 3,229.08 3,229.08 0.0M
2021-09-08 3,230.93 3,230.93 3,230.93 3,230.93 0.0M
2021-09-04 3,238.81 3,238.81 3,238.81 3,238.81 0.0M
2021-09-03 3,238.02 3,238.02 3,238.02 3,238.02 0.0M
2021-09-02 3,236.77 3,236.77 3,236.77 3,236.77 0.0M
2021-09-01 3,235.89 3,235.89 3,235.89 3,235.89 0.0M
2021-08-31 3,236.42 3,236.42 3,236.42 3,236.42 0.0M
2021-08-28 3,228.98 3,228.98 3,228.98 3,228.98 0.0M
2021-08-27 3,214.62 3,214.62 3,214.62 3,214.62 0.0M
2021-08-26 3,224.96 3,224.96 3,224.96 3,224.96 0.0M
2021-08-25 3,219.36 3,219.36 3,219.36 3,219.36 0.0M
2021-08-24 3,218.85 3,218.85 3,218.85 3,218.85 0.0M
2021-08-21 3,200.11 3,200.11 3,200.11 3,200.11 0.0M
2021-08-20 3,186.58 3,186.58 3,186.58 3,186.58 0.0M
2021-08-19 3,182.21 3,182.21 3,182.21 3,182.21 0.0M
2021-08-18 3,202.99 3,202.99 3,202.99 3,202.99 0.0M
2021-08-17 3,218.81 3,218.81 3,218.81 3,218.81 0.0M
2021-08-14 3,212.98 3,212.98 3,212.98 3,212.98 0.0M
2021-08-13 3,208.99 3,208.99 3,208.99 3,208.99 0.0M
2021-08-12 3,205.02 3,205.02 3,205.02 3,205.02 0.0M
2021-08-11 3,198.10 3,198.10 3,198.10 3,198.10 0.0M
2021-08-10 3,198.99 3,198.99 3,198.99 3,198.99 0.0M
2021-08-07 3,201.56 3,201.56 3,201.56 3,201.56 0.0M
2021-08-06 3,195.58 3,195.58 3,195.58 3,195.58 0.0M
2021-08-05 3,185.64 3,185.64 3,185.64 3,185.64 0.0M
2021-08-04 3,191.10 3,191.10 3,191.10 3,191.10 0.0M
2021-08-03 3,179.54 3,179.54 3,179.54 3,179.54 0.0M
2021-07-31 3,184.55 3,184.55 3,184.55 3,184.55 0.0M
2021-07-30 3,190.21 3,190.21 3,190.21 3,190.21 0.0M
2021-07-29 3,177.33 3,177.33 3,177.33 3,177.33 0.0M
2021-07-28 3,175.57 3,175.57 3,175.57 3,175.57 0.0M
2021-07-27 3,189.57 3,189.57 3,189.57 3,189.57 0.0M
2021-07-24 3,184.60 3,184.60 3,184.60 3,184.60 0.0M
2021-07-23 3,170.41 3,170.41 3,170.41 3,170.41 0.0M
2021-07-22 3,165.55 3,165.55 3,165.55 3,165.55 0.0M
2021-07-21 3,150.73 3,150.73 3,150.73 3,150.73 0.0M
2021-07-20 3,123.06 3,123.06 3,123.06 3,123.06 0.0M
2021-07-17 3,150.44 3,150.44 3,150.44 3,150.44 0.0M
2021-07-16 3,162.54 3,162.54 3,162.54 3,162.54 0.0M
2021-07-15 3,172.25 3,172.25 3,172.25 3,172.25 0.0M
2021-07-14 3,169.44 3,169.44 3,169.44 3,169.44 0.0M
2021-07-13 3,177.51 3,177.51 3,177.51 3,177.51 0.0M
2021-07-10 3,169.92 3,169.92 3,169.92 3,169.92 0.0M
2021-07-09 3,147.98 3,147.98 3,147.98 3,147.98 0.0M
2021-07-08 3,165.13 3,165.13 3,165.13 3,165.13 0.0M
2021-07-07 3,159.39 3,159.39 3,159.39 3,159.39 0.0M
2021-07-03 3,164.09 3,164.09 3,164.09 3,164.09 0.0M
2021-07-02 3,149.58 3,149.58 3,149.58 3,149.58 0.0M
2021-07-01 3,143.87 3,143.87 3,143.87 3,143.87 0.0M
2021-06-30 3,141.19 3,141.19 3,141.19 3,141.19 0.0M
2021-06-29 3,140.13 3,140.13 3,140.13 3,140.13 0.0M
2021-06-26 3,136.21 3,136.21 3,136.21 3,136.21 0.0M
2021-06-25 3,130.63 3,130.63 3,130.63 3,130.63 0.0M
2021-06-24 3,118.87 3,118.87 3,118.87 3,118.87 0.0M
2021-06-23 3,119.44 3,119.44 3,119.44 3,119.44 0.0M
2021-06-22 3,108.36 3,108.36 3,108.36 3,108.36 0.0M
2021-06-19 3,075.10 3,075.10 3,075.10 3,075.10 0.0M
2021-06-18 3,104.66 3,104.66 3,104.66 3,104.66 0.0M
2021-06-17 3,104.65 3,104.65 3,104.65 3,104.65 0.0M
2021-06-16 3,113.89 3,113.89 3,113.89 3,113.89 0.0M
2021-06-15 3,118.54 3,118.54 3,118.54 3,118.54 0.0M
2021-06-12 3,114.87 3,114.87 3,114.87 3,114.87 0.0M
2021-06-11 3,108.62 3,108.62 3,108.62 3,108.62 0.0M
2021-06-10 3,098.75 3,098.75 3,098.75 3,098.75 0.0M
2021-06-09 3,101.55 3,101.55 3,101.55 3,101.55 0.0M
2021-06-08 3,101.82 3,101.82 3,101.82 3,101.82 0.0M
2021-06-05 3,100.89 3,100.89 3,100.89 3,100.89 0.0M
2021-06-04 3,082.45 3,082.45 3,082.45 3,082.45 0.0M
2021-06-03 3,091.46 3,091.46 3,091.46 3,091.46 0.0M
2021-06-02 3,089.54 3,089.54 3,089.54 3,089.54 0.0M
2021-05-29 3,092.20 3,092.20 3,092.20 3,092.20 0.0M
2021-05-28 3,093.10 3,093.10 3,093.10 3,093.10 0.0M
2021-05-27 3,081.59 3,081.59 3,081.59 3,081.59 0.0M
2021-05-26 3,077.90 3,077.90 3,077.90 3,077.90 0.0M
2021-05-25 3,082.97 3,082.97 3,082.97 3,082.97 0.0M
2021-05-22 3,062.07 3,062.07 3,062.07 3,062.07 0.0M
2021-05-21 3,055.38 3,055.38 3,055.38 3,055.38 0.0M
2021-05-20 3,034.82 3,034.82 3,034.82 3,034.82 0.0M
2021-05-19 3,034.82 3,034.82 3,034.82 3,034.82 0.0M
2021-05-18 3,034.76 3,034.76 3,034.76 3,034.76 0.0M
2021-05-15 3,034.85 3,034.85 3,034.85 3,034.85 0.0M
2021-05-14 3,034.25 3,034.25 3,034.25 3,034.25 0.0M
2021-05-13 3,032.68 3,032.68 3,032.68 3,032.68 0.0M
2021-05-12 3,033.52 3,033.52 3,033.52 3,033.52 0.0M
2021-05-11 3,034.35 3,034.35 3,034.35 3,034.35 0.0M
2021-05-08 3,034.01 3,034.01 3,034.01 3,034.01 0.0M
2021-05-07 3,033.60 3,033.60 3,033.60 3,033.60 0.0M
2021-05-06 3,033.52 3,033.52 3,033.52 3,033.52 0.0M
2021-05-05 3,033.54 3,033.54 3,033.54 3,033.54 0.0M
2021-05-04 3,034.22 3,034.22 3,034.22 3,034.22 0.0M
2021-05-01 3,033.13 3,033.13 3,033.13 3,033.13 0.0M
2021-04-30 3,033.35 3,033.35 3,033.35 3,033.35 0.0M
2021-04-29 3,033.33 3,033.33 3,033.33 3,033.33 0.0M
2021-04-28 3,033.22 3,033.22 3,033.22 3,033.22 0.0M
2021-04-27 3,033.02 3,033.02 3,033.02 3,033.02 0.0M
2021-04-24 3,032.86 3,032.86 3,032.86 3,032.86 0.0M