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
2024-12-31 4,199.45 4,219.24 4,185.84 4,203.38 0.0M
2024-12-28 4,242.53 4,243.09 4,212.40 4,232.38 0.0M
2024-12-27 4,253.02 4,261.90 4,244.68 4,258.14 0.0M
2024-12-25 4,233.27 4,259.25 4,232.68 4,258.88 0.0M
2024-12-24 4,213.79 4,230.78 4,194.87 4,228.83 0.0M
2024-12-21 4,159.85 4,226.03 4,159.74 4,207.94 0.0M
2024-12-20 4,197.84 4,204.51 4,171.50 4,171.74 0.0M
2024-12-19 4,252.70 4,260.82 4,173.47 4,173.48 0.0M
2024-12-18 4,251.52 4,256.92 4,248.34 4,253.53 0.0M
2024-12-17 4,259.92 4,264.97 4,256.64 4,261.48 0.0M
2024-12-14 4,259.32 4,262.13 4,247.11 4,253.52 0.0M
2024-12-13 4,259.60 4,261.10 4,250.84 4,251.04 0.0M
2024-12-12 4,257.12 4,264.65 4,257.12 4,261.36 0.0M
2024-12-11 4,252.29 4,255.69 4,243.72 4,246.06 0.0M
2024-12-10 4,260.53 4,263.04 4,249.05 4,250.85 0.0M
2024-12-07 4,260.83 4,265.67 4,259.30 4,262.86 0.0M
2024-12-06 4,259.56 4,261.58 4,255.46 4,256.38 0.0M
2024-12-05 4,255.78 4,260.01 4,251.91 4,259.17 0.0M
2024-12-04 4,246.18 4,249.72 4,242.13 4,248.57 0.0M
2024-12-03 4,245.16 4,248.76 4,241.52 4,246.53 0.0M
2024-11-30 4,229.51 4,243.45 4,229.51 4,240.07 0.0M
2024-11-28 4,229.01 4,231.86 4,218.93 4,226.18 0.0M
2024-11-27 4,224.21 4,233.73 4,222.14 4,232.10 0.0M
2024-11-26 4,221.66 4,228.37 4,207.30 4,219.76 0.0M
2024-11-23 4,211.63 4,211.63 4,211.63 4,211.63 0.0M
2024-11-22 4,198.78 4,198.78 4,198.78 4,198.78 0.0M
2024-11-21 4,193.42 4,193.42 4,193.42 4,193.42 0.0M
2024-11-20 4,184.13 4,184.13 4,184.13 4,184.13 0.0M
2024-11-19 4,175.96 4,175.96 4,175.96 4,175.96 0.0M
2024-11-16 4,168.93 4,168.93 4,168.93 4,168.93 0.0M
2024-11-15 4,193.79 4,193.79 4,193.79 4,193.79 0.0M
2024-11-14 4,213.36 4,213.36 4,213.36 4,213.36 0.0M
2024-11-13 4,214.91 4,214.91 4,214.91 4,214.91 0.0M
2024-11-12 4,211.55 4,211.55 4,211.55 4,211.55 0.0M
2024-11-09 4,208.83 4,208.83 4,208.83 4,208.83 0.0M
2024-11-08 4,198.86 4,198.86 4,198.86 4,198.86 0.0M
2024-11-07 4,181.44 4,181.44 4,181.44 4,181.44 0.0M
2024-11-06 4,136.55 4,136.55 4,136.55 4,136.55 0.0M
2024-11-05 4,099.90 4,099.90 4,099.90 4,099.90 0.0M
2024-11-02 4,105.71 4,105.71 4,105.71 4,105.71 0.0M
2024-11-01 4,090.08 4,090.08 4,090.08 4,090.08 0.0M
2024-10-31 4,127.11 4,127.11 4,127.11 4,127.11 0.0M
2024-10-30 4,144.99 4,144.99 4,144.99 4,144.99 0.0M
2024-10-29 4,138.53 4,138.53 4,138.53 4,138.53 0.0M
2024-10-26 4,125.78 4,125.78 4,125.78 4,125.78 0.0M
2024-10-25 4,141.76 4,141.76 4,141.76 4,141.76 0.0M
2024-10-24 4,136.38 4,136.38 4,136.38 4,136.38 0.0M
2024-10-23 4,145.49 4,145.49 4,145.49 4,145.49 0.0M
2024-10-22 4,142.81 4,142.81 4,142.81 4,142.81 0.0M
2024-10-19 4,149.83 4,149.83 4,149.83 4,149.83 0.0M
2024-10-18 4,151.86 4,151.86 4,151.86 4,151.86 0.0M
2024-10-17 4,137.60 4,137.60 4,137.60 4,137.60 0.0M
2024-10-16 4,124.05 4,124.05 4,124.05 4,124.05 0.0M
2024-10-15 4,140.90 4,140.90 4,140.90 4,140.90 0.0M
2024-10-12 4,121.72 4,121.72 4,121.72 4,121.72 0.0M
2024-10-11 4,107.82 4,107.82 4,107.82 4,107.82 0.0M
2024-10-10 4,113.97 4,113.97 4,113.97 4,113.97 0.0M
2024-10-09 4,094.57 4,094.57 4,094.57 4,094.57 0.0M
2024-10-08 4,084.92 4,084.92 4,084.92 4,084.92 0.0M
2024-10-05 4,094.26 4,094.26 4,094.26 4,094.26 0.0M
2024-10-04 4,070.74 4,070.74 4,070.74 4,070.74 0.0M
2024-10-03 4,076.64 4,076.64 4,076.64 4,076.64 0.0M
2024-10-02 4,080.24 4,080.24 4,080.24 4,080.24 0.0M
2024-10-01 4,102.94 4,102.94 4,102.94 4,102.94 0.0M
2024-09-28 4,088.18 4,088.18 4,088.18 4,088.18 0.0M
2024-09-27 4,095.15 4,095.15 4,095.15 4,095.15 0.0M
2024-09-26 4,082.10 4,082.10 4,082.10 4,082.10 0.0M
2024-09-25 4,087.87 4,087.87 4,087.87 4,087.87 0.0M
2024-09-24 4,078.52 4,078.52 4,078.52 4,078.52 0.0M
2024-09-21 4,068.60 4,068.60 4,068.60 4,068.60 0.0M
2024-09-20 4,076.22 4,076.22 4,076.22 4,076.22 0.0M
2024-09-19 4,049.94 4,049.94 4,049.94 4,049.94 0.0M
2024-09-18 4,037.92 4,037.92 4,037.92 4,037.92 0.0M
2024-09-17 4,038.54 4,038.54 4,038.54 4,038.54 0.0M
2024-09-14 4,035.02 4,035.02 4,035.02 4,035.02 0.0M
2024-09-13 4,012.67 4,012.67 4,012.67 4,012.67 0.0M
2024-09-12 3,998.04 3,998.04 3,998.04 3,998.04 0.0M
2024-09-11 3,965.69 3,965.69 3,965.69 3,965.69 0.0M
2024-09-10 3,953.08 3,953.08 3,953.08 3,953.08 0.0M
2024-09-07 3,916.72 3,916.72 3,916.72 3,916.72 0.0M
2024-09-06 3,968.37 3,968.37 3,968.37 3,968.37 0.0M
2024-09-05 3,968.59 3,968.59 3,968.59 3,968.59 0.0M
2024-09-04 3,976.81 3,976.81 3,976.81 3,976.81 0.0M
2024-08-31 4,034.82 4,034.82 4,034.82 4,034.82 0.0M
2024-08-30 4,011.38 4,011.38 4,011.38 4,011.38 0.0M
2024-08-29 4,005.32 4,005.32 4,005.32 4,005.32 0.0M
2024-08-28 4,025.42 4,025.42 4,025.42 4,025.42 0.0M
2024-08-27 4,017.76 4,017.76 4,017.76 4,017.76 0.0M
2024-08-24 4,024.07 4,024.07 4,024.07 4,024.07 0.0M
2024-08-23 3,997.01 3,997.01 3,997.01 3,997.01 0.0M
2024-08-22 4,017.59 4,017.59 4,017.59 4,017.59 0.0M
2024-08-21 4,007.22 4,007.22 4,007.22 4,007.22 0.0M
2024-08-20 4,010.40 4,010.40 4,010.40 4,010.40 0.0M
2024-08-17 3,989.16 3,989.16 3,989.16 3,989.16 0.0M
2024-08-16 3,977.26 3,977.26 3,977.26 3,977.26 0.0M
2024-08-15 3,936.22 3,936.22 3,936.22 3,936.22 0.0M
2024-08-14 3,925.38 3,925.38 3,925.38 3,925.38 0.0M
2024-08-13 3,881.31 3,881.31 3,881.31 3,881.31 0.0M
2024-08-10 3,877.63 3,877.63 3,877.63 3,877.63 0.0M
2024-08-09 3,863.31 3,863.31 3,863.31 3,863.31 0.0M
2024-08-08 3,799.73 3,799.73 3,799.73 3,799.73 0.0M
2024-08-07 3,818.19 3,818.19 3,818.19 3,818.19 0.0M
2024-08-06 3,796.22 3,796.22 3,796.22 3,796.22 0.0M
2024-08-03 3,873.12 3,873.12 3,873.12 3,873.12 0.0M
2024-08-02 3,910.53 3,910.53 3,910.53 3,910.53 0.0M
2024-08-01 3,962.83 3,962.83 3,962.83 3,962.83 0.0M
2024-07-31 3,902.14 3,902.14 3,902.14 3,902.14 0.0M
2024-07-30 3,928.84 3,928.84 3,928.84 3,928.84 0.0M
2024-07-27 3,926.67 3,926.67 3,926.67 3,926.67 0.0M
2024-07-26 3,896.19 3,896.19 3,896.19 3,896.19 0.0M
2024-07-25 3,910.97 3,910.97 3,910.97 3,910.97 0.0M
2024-07-24 3,965.80 3,965.80 3,965.80 3,965.80 0.0M
2024-07-23 3,973.02 3,973.02 3,973.02 3,973.02 0.0M
2024-07-20 3,941.53 3,941.53 3,941.53 3,941.53 0.0M
2024-07-19 3,960.97 3,960.97 3,960.97 3,960.97 0.0M
2024-07-18 3,979.79 3,979.79 3,979.79 3,979.79 0.0M
2024-07-17 4,010.37 4,010.37 4,010.37 4,010.37 0.0M
2024-07-16 4,009.24 4,009.24 4,009.24 4,009.24 0.0M
2024-07-13 3,991.76 3,991.76 3,991.76 3,991.76 0.0M
2024-07-12 3,975.04 3,975.04 3,975.04 3,975.04 0.0M
2024-07-11 3,993.67 3,993.67 3,993.67 3,993.67 0.0M
2024-07-10 3,980.22 3,980.22 3,980.22 3,980.22 0.0M
2024-07-09 3,979.91 3,979.91 3,979.91 3,979.91 0.0M
2024-07-06 3,964.06 3,964.06 3,964.06 3,964.06 0.0M
2024-07-04 4,002.86 4,002.86 4,002.86 4,002.86 0.0M
2024-07-03 3,939.51 3,939.51 3,939.51 3,939.51 0.0M
2024-07-02 3,923.11 3,923.11 3,923.11 3,923.11 0.0M
2024-06-29 3,921.87 3,921.87 3,921.87 3,921.87 0.0M
2024-06-28 3,928.45 3,928.45 3,928.45 3,928.45 0.0M
2024-06-27 3,918.86 3,918.86 3,918.86 3,918.86 0.0M
2024-06-26 3,917.98 3,917.98 3,917.98 3,917.98 0.0M
2024-06-25 3,906.08 3,906.08 3,906.08 3,906.08 0.0M
2024-06-22 3,911.44 3,911.44 3,911.44 3,911.44 0.0M
2024-06-21 3,916.57 3,916.57 3,916.57 3,916.57 0.0M
2024-06-19 3,925.16 3,925.16 3,925.16 3,925.16 0.0M
2024-06-18 3,916.30 3,916.30 3,916.30 3,916.30 0.0M
2024-06-15 3,896.41 3,896.41 3,896.41 3,896.41 0.0M
2024-06-14 3,894.14 3,894.14 3,894.14 3,894.14 0.0M
2024-06-13 3,888.57 3,888.57 3,888.57 3,888.57 0.0M
2024-06-12 3,870.15 3,870.15 3,870.15 3,870.15 0.0M
2024-06-11 3,859.17 3,859.17 3,859.17 3,859.17 0.0M
2024-06-08 3,851.86 3,851.86 3,851.86 3,851.86 0.0M
2024-06-07 3,857.50 3,857.50 3,857.50 3,857.50 0.0M
2024-06-06 3,856.82 3,856.82 3,856.82 3,856.82 0.0M
2024-06-05 3,828.96 3,828.96 3,828.96 3,828.96 0.0M
2024-06-04 3,821.32 3,821.32 3,821.32 3,821.32 0.0M
2024-06-01 3,820.69 3,820.69 3,820.69 3,820.69 0.0M
2024-05-31 3,791.78 3,791.78 3,791.78 3,791.78 0.0M
2024-05-30 3,806.52 3,806.52 3,806.52 3,806.52 0.0M
2024-05-29 3,827.89 3,827.89 3,827.89 3,827.89 0.0M
2024-05-25 3,826.73 3,826.73 3,826.73 3,826.73 0.0M
2024-05-24 3,805.09 3,805.09 3,805.09 3,805.09 0.0M
2024-05-23 3,828.39 3,828.39 3,828.39 3,828.39 0.0M
2024-05-22 3,832.17 3,832.17 3,832.17 3,832.17 0.0M
2024-05-21 3,824.25 3,824.25 3,824.25 3,824.25 0.0M
2024-05-18 3,820.57 3,820.57 3,820.57 3,820.57 0.0M
2024-05-17 3,814.58 3,814.58 3,814.58 3,814.58 0.0M
2024-05-16 3,819.20 3,819.20 3,819.20 3,819.20 0.0M
2024-05-15 3,818.62 3,818.62 3,818.62 3,818.62 0.0M
2024-05-14 3,817.87 3,817.87 3,817.87 3,817.87 0.0M
2024-05-11 3,816.16 3,816.16 3,816.16 3,816.16 0.0M
2024-05-10 3,813.87 3,813.87 3,813.87 3,813.87 0.0M
2024-05-09 3,813.97 3,813.97 3,813.97 3,813.97 0.0M
2024-05-08 3,813.88 3,813.88 3,813.88 3,813.88 0.0M
2024-05-07 3,812.22 3,812.22 3,812.22 3,812.22 0.0M
2024-05-04 3,803.96 3,803.96 3,803.96 3,803.96 0.0M
2024-05-03 3,801.64 3,801.64 3,801.64 3,801.64 0.0M
2024-05-02 3,791.40 3,791.40 3,791.40 3,791.40 0.0M
2024-05-01 3,793.41 3,793.41 3,793.41 3,793.41 0.0M
2024-04-30 3,799.65 3,799.65 3,799.65 3,799.65 0.0M
2024-04-27 3,791.69 3,791.69 3,791.69 3,791.69 0.0M
2024-04-26 3,793.17 3,793.17 3,793.17 3,793.17 0.0M
2024-04-25 3,785.84 3,785.84 3,785.84 3,785.84 0.0M
2024-04-24 3,788.98 3,788.98 3,788.98 3,788.98 0.0M
2024-04-23 3,773.35 3,773.35 3,773.35 3,773.35 0.0M
2024-04-20 3,755.03 3,755.03 3,755.03 3,755.03 0.0M
2024-04-19 3,763.36 3,763.36 3,763.36 3,763.36 0.0M
2024-04-18 3,764.43 3,764.43 3,764.43 3,764.43 0.0M
2024-04-17 3,764.94 3,764.94 3,764.94 3,764.94 0.0M
2024-04-16 3,763.96 3,763.96 3,763.96 3,763.96 0.0M
2024-04-13 3,776.82 3,776.82 3,776.82 3,776.82 0.0M
2024-04-12 3,787.65 3,787.65 3,787.65 3,787.65 0.0M
2024-04-11 3,780.14 3,780.14 3,780.14 3,780.14 0.0M
2024-04-10 3,784.51 3,784.51 3,784.51 3,784.51 0.0M
2024-04-09 3,783.23 3,783.23 3,783.23 3,783.23 0.0M
2024-04-06 3,777.50 3,777.50 3,777.50 3,777.50 0.0M
2024-04-05 3,774.41 3,774.41 3,774.41 3,774.41 0.0M
2024-04-04 3,779.41 3,779.41 3,779.41 3,779.41 0.0M
2024-04-03 3,781.54 3,781.54 3,781.54 3,781.54 0.0M
2024-04-02 3,780.10 3,780.10 3,780.10 3,780.10 0.0M
2024-03-29 3,782.03 3,782.03 3,782.03 3,782.03 0.0M
2024-03-28 3,776.81 3,776.81 3,776.81 3,776.81 0.0M
2024-03-27 3,775.22 3,775.22 3,775.22 3,775.22 0.0M
2024-03-26 3,778.29 3,778.29 3,778.29 3,778.29 0.0M
2024-03-23 3,773.48 3,773.48 3,773.48 3,773.48 0.0M
2024-03-22 3,776.58 3,776.58 3,776.58 3,776.58 0.0M
2024-03-21 3,772.29 3,772.29 3,772.29 3,772.29 0.0M
2024-03-20 3,765.21 3,765.21 3,765.21 3,765.21 0.0M
2024-03-19 3,762.45 3,762.45 3,762.45 3,762.45 0.0M
2024-03-16 3,753.51 3,753.51 3,753.51 3,753.51 0.0M
2024-03-15 3,757.62 3,757.62 3,757.62 3,757.62 0.0M
2024-03-14 3,760.47 3,760.47 3,760.47 3,760.47 0.0M
2024-03-13 3,757.21 3,757.21 3,757.21 3,757.21 0.0M
2024-03-12 3,751.23 3,751.23 3,751.23 3,751.23 0.0M
2024-03-09 3,745.29 3,745.29 3,745.29 3,745.29 0.0M
2024-03-08 3,751.52 3,751.52 3,751.52 3,751.52 0.0M
2024-03-07 3,745.01 3,745.01 3,745.01 3,745.01 0.0M
2024-03-06 3,741.39 3,741.39 3,741.39 3,741.39 0.0M
2024-03-05 3,746.91 3,746.91 3,746.91 3,746.91 0.0M
2024-03-02 3,748.46 3,748.46 3,748.46 3,748.46 0.0M
2024-03-01 3,743.37 3,743.37 3,743.37 3,743.37 0.0M
2024-02-29 3,736.12 3,736.12 3,736.12 3,736.12 0.0M
2024-02-28 3,741.27 3,741.27 3,741.27 3,741.27 0.0M
2024-02-27 3,735.61 3,735.61 3,735.61 3,735.61 0.0M
2024-02-24 3,735.05 3,735.05 3,735.05 3,735.05 0.0M
2024-02-23 3,731.05 3,731.05 3,731.05 3,731.05 0.0M
2024-02-22 3,710.09 3,710.09 3,710.09 3,710.09 0.0M
2024-02-21 3,706.55 3,706.55 3,706.55 3,706.55 0.0M
2024-02-17 3,712.96 3,712.96 3,712.96 3,712.96 0.0M
2024-02-16 3,717.11 3,717.11 3,717.11 3,717.11 0.0M
2024-02-15 3,709.69 3,709.69 3,709.69 3,709.69 0.0M
2024-02-14 3,695.16 3,695.16 3,695.16 3,695.16 0.0M
2024-02-13 3,711.57 3,711.57 3,711.57 3,711.57 0.0M
2024-02-10 3,712.46 3,712.46 3,712.46 3,712.46 0.0M
2024-02-09 3,708.11 3,708.11 3,708.11 3,708.11 0.0M
2024-02-08 3,706.85 3,706.85 3,706.85 3,706.85 0.0M
2024-02-07 3,694.43 3,694.43 3,694.43 3,694.43 0.0M
2024-02-06 3,690.54 3,690.54 3,690.54 3,690.54 0.0M
2024-02-03 3,690.61 3,690.61 3,690.61 3,690.61 0.0M
2024-02-02 3,680.66 3,680.66 3,680.66 3,680.66 0.0M
2024-02-01 3,656.58 3,656.58 3,656.58 3,656.58 0.0M
2024-01-31 3,681.20 3,681.20 3,681.20 3,681.20 0.0M
2024-01-30 3,680.27 3,680.27 3,680.27 3,680.27 0.0M
2024-01-27 3,669.88 3,669.88 3,669.88 3,669.88 0.0M
2024-01-26 3,670.71 3,670.71 3,670.71 3,670.71 0.0M
2024-01-25 3,662.35 3,662.35 3,662.35 3,662.35 0.0M
2024-01-24 3,664.16 3,664.16 3,664.16 3,664.16 0.0M
2024-01-23 3,656.37 3,656.37 3,656.37 3,656.37 0.0M
2024-01-20 3,649.62 3,649.62 3,649.62 3,649.62 0.0M
2024-01-19 3,623.91 3,623.91 3,623.91 3,623.91 0.0M
2024-01-18 3,604.52 3,604.52 3,604.52 3,604.52 0.0M
2024-01-17 3,618.03 3,618.03 3,618.03 3,618.03 0.0M
2024-01-13 3,623.35 3,623.35 3,623.35 3,623.35 0.0M
2024-01-12 3,622.62 3,622.62 3,622.62 3,622.62 0.0M
2024-01-11 3,622.55 3,622.55 3,622.55 3,622.55 0.0M
2024-01-10 3,618.92 3,618.92 3,618.92 3,618.92 0.0M
2024-01-09 3,612.12 3,612.12 3,612.12 3,612.12 0.0M
2024-01-06 3,581.70 3,581.70 3,581.70 3,581.70 0.0M
2024-01-05 3,578.41 3,578.41 3,578.41 3,578.41 0.0M
2024-01-04 3,581.84 3,581.84 3,581.84 3,581.84 0.0M
2024-01-03 3,601.39 3,601.39 3,601.39 3,601.39 0.0M