CBOE S

SPRO11
🏛️ 미국 →
4,188.23
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 2,993.31 2,993.31 2,993.31 2,993.31 0.0M
2021-12-30 2,996.01 2,996.01 2,996.01 2,996.01 0.0M
2021-12-29 2,994.37 2,994.37 2,994.37 2,994.37 0.0M
2021-12-28 2,993.69 2,993.69 2,993.69 2,993.69 0.0M
2021-12-24 2,968.67 2,968.67 2,968.67 2,968.67 0.0M
2021-12-23 2,956.67 2,956.67 2,956.67 2,956.67 0.0M
2021-12-22 2,934.14 2,934.14 2,934.14 2,934.14 0.0M
2021-12-21 2,907.66 2,907.66 2,907.66 2,907.66 0.0M
2021-12-18 2,926.18 2,926.18 2,926.18 2,926.18 0.0M
2021-12-17 2,946.54 2,946.54 2,946.54 2,946.54 0.0M
2021-12-16 2,958.81 2,958.81 2,958.81 2,958.81 0.0M
2021-12-15 2,927.49 2,927.49 2,927.49 2,927.49 0.0M
2021-12-14 2,942.77 2,942.77 2,942.77 2,942.77 0.0M
2021-12-11 2,959.55 2,959.55 2,959.55 2,959.55 0.0M
2021-12-10 2,940.66 2,940.66 2,940.66 2,940.66 0.0M
2021-12-09 2,954.15 2,954.15 2,954.15 2,954.15 0.0M
2021-12-08 2,950.44 2,950.44 2,950.44 2,950.44 0.0M
2021-12-07 2,905.86 2,905.86 2,905.86 2,905.86 0.0M
2021-12-04 2,880.78 2,880.78 2,880.78 2,880.78 0.0M
2021-12-03 2,900.66 2,900.66 2,900.66 2,900.66 0.0M
2021-12-02 2,873.20 2,873.20 2,873.20 2,873.20 0.0M
2021-12-01 2,902.50 2,902.50 2,902.50 2,902.50 0.0M
2021-11-30 2,934.30 2,934.30 2,934.30 2,934.30 0.0M
2021-11-27 2,897.15 2,897.15 2,897.15 2,897.15 0.0M
2021-11-25 2,953.34 2,953.34 2,953.34 2,953.34 0.0M
2021-11-24 2,944.57 2,944.57 2,944.57 2,944.57 0.0M
2021-11-23 2,947.32 2,947.32 2,947.32 2,947.32 0.0M
2021-11-20 2,952.23 2,952.23 2,952.23 2,952.23 0.0M
2021-11-19 2,951.27 2,951.27 2,951.27 2,951.27 0.0M
2021-11-18 2,946.51 2,946.51 2,946.51 2,946.51 0.0M
2021-11-17 2,946.71 2,946.71 2,946.71 2,946.71 0.0M
2021-11-16 2,946.53 2,946.53 2,946.53 2,946.53 0.0M
2021-11-13 2,946.44 2,946.44 2,946.44 2,946.44 0.0M
2021-11-12 2,946.30 2,946.30 2,946.30 2,946.30 0.0M
2021-11-11 2,946.18 2,946.18 2,946.18 2,946.18 0.0M
2021-11-10 2,946.67 2,946.67 2,946.67 2,946.67 0.0M
2021-11-09 2,946.00 2,946.00 2,946.00 2,946.00 0.0M
2021-11-06 2,945.54 2,945.54 2,945.54 2,945.54 0.0M
2021-11-05 2,945.37 2,945.37 2,945.37 2,945.37 0.0M
2021-11-04 2,945.23 2,945.23 2,945.23 2,945.23 0.0M
2021-11-03 2,944.73 2,944.73 2,944.73 2,944.73 0.0M
2021-11-02 2,944.76 2,944.76 2,944.76 2,944.76 0.0M
2021-10-30 2,943.72 2,943.72 2,943.72 2,943.72 0.0M
2021-10-29 2,943.33 2,943.33 2,943.33 2,943.33 0.0M
2021-10-28 2,943.05 2,943.05 2,943.05 2,943.05 0.0M
2021-10-27 2,943.72 2,943.72 2,943.72 2,943.72 0.0M
2021-10-26 2,943.73 2,943.73 2,943.73 2,943.73 0.0M
2021-10-23 2,942.41 2,942.41 2,942.41 2,942.41 0.0M
2021-10-22 2,942.42 2,942.42 2,942.42 2,942.42 0.0M
2021-10-21 2,943.21 2,943.21 2,943.21 2,943.21 0.0M
2021-10-20 2,940.91 2,940.91 2,940.91 2,940.91 0.0M
2021-10-19 2,939.96 2,939.96 2,939.96 2,939.96 0.0M
2021-10-16 2,938.74 2,938.74 2,938.74 2,938.74 0.0M
2021-10-15 2,937.18 2,937.18 2,937.18 2,937.18 0.0M
2021-10-14 2,929.27 2,929.27 2,929.27 2,929.27 0.0M
2021-10-13 2,925.81 2,925.81 2,925.81 2,925.81 0.0M
2021-10-12 2,924.54 2,924.54 2,924.54 2,924.54 0.0M
2021-10-09 2,927.41 2,927.41 2,927.41 2,927.41 0.0M
2021-10-08 2,927.00 2,927.00 2,927.00 2,927.00 0.0M
2021-10-07 2,921.19 2,921.19 2,921.19 2,921.19 0.0M
2021-10-06 2,918.43 2,918.43 2,918.43 2,918.43 0.0M
2021-10-05 2,909.78 2,909.78 2,909.78 2,909.78 0.0M
2021-10-02 2,916.59 2,916.59 2,916.59 2,916.59 0.0M
2021-10-01 2,907.29 2,907.29 2,907.29 2,907.29 0.0M
2021-09-30 2,913.34 2,913.34 2,913.34 2,913.34 0.0M
2021-09-29 2,910.83 2,910.83 2,910.83 2,910.83 0.0M
2021-09-28 2,924.20 2,924.20 2,924.20 2,924.20 0.0M
2021-09-25 2,925.96 2,925.96 2,925.96 2,925.96 0.0M
2021-09-24 2,924.95 2,924.95 2,924.95 2,924.95 0.0M
2021-09-23 2,915.37 2,915.37 2,915.37 2,915.37 0.0M
2021-09-22 2,904.48 2,904.48 2,904.48 2,904.48 0.0M
2021-09-21 2,900.19 2,900.19 2,900.19 2,900.19 0.0M
2021-09-18 2,916.95 2,916.95 2,916.95 2,916.95 0.0M
2021-09-17 2,921.50 2,921.50 2,921.50 2,921.50 0.0M
2021-09-16 2,922.40 2,922.40 2,922.40 2,922.40 0.0M
2021-09-15 2,917.35 2,917.35 2,917.35 2,917.35 0.0M
2021-09-14 2,918.71 2,918.71 2,918.71 2,918.71 0.0M
2021-09-11 2,914.60 2,914.60 2,914.60 2,914.60 0.0M
2021-09-10 2,920.18 2,920.18 2,920.18 2,920.18 0.0M
2021-09-09 2,922.18 2,922.18 2,922.18 2,922.18 0.0M
2021-09-08 2,922.22 2,922.22 2,922.22 2,922.22 0.0M
2021-09-04 2,922.49 2,922.49 2,922.49 2,922.49 0.0M
2021-09-03 2,922.52 2,922.52 2,922.52 2,922.52 0.0M
2021-09-02 2,922.05 2,922.05 2,922.05 2,922.05 0.0M
2021-09-01 2,921.66 2,921.66 2,921.66 2,921.66 0.0M
2021-08-31 2,921.96 2,921.96 2,921.96 2,921.96 0.0M
2021-08-28 2,919.62 2,919.62 2,919.62 2,919.62 0.0M
2021-08-27 2,913.20 2,913.20 2,913.20 2,913.20 0.0M
2021-08-26 2,917.08 2,917.08 2,917.08 2,917.08 0.0M
2021-08-25 2,915.47 2,915.47 2,915.47 2,915.47 0.0M
2021-08-24 2,912.73 2,912.73 2,912.73 2,912.73 0.0M
2021-08-21 2,904.75 2,904.75 2,904.75 2,904.75 0.0M
2021-08-20 2,898.04 2,898.04 2,898.04 2,898.04 0.0M
2021-08-19 2,896.57 2,896.57 2,896.57 2,896.57 0.0M
2021-08-18 2,908.23 2,908.23 2,908.23 2,908.23 0.0M
2021-08-17 2,911.81 2,911.81 2,911.81 2,911.81 0.0M
2021-08-14 2,911.94 2,911.94 2,911.94 2,911.94 0.0M
2021-08-13 2,911.02 2,911.02 2,911.02 2,911.02 0.0M
2021-08-12 2,906.16 2,906.16 2,906.16 2,906.16 0.0M
2021-08-11 2,903.86 2,903.86 2,903.86 2,903.86 0.0M
2021-08-10 2,903.07 2,903.07 2,903.07 2,903.07 0.0M
2021-08-07 2,905.69 2,905.69 2,905.69 2,905.69 0.0M
2021-08-06 2,902.59 2,902.59 2,902.59 2,902.59 0.0M
2021-08-05 2,897.33 2,897.33 2,897.33 2,897.33 0.0M
2021-08-04 2,896.66 2,896.66 2,896.66 2,896.66 0.0M
2021-08-03 2,891.96 2,891.96 2,891.96 2,891.96 0.0M
2021-07-31 2,892.90 2,892.90 2,892.90 2,892.90 0.0M
2021-07-30 2,897.33 2,897.33 2,897.33 2,897.33 0.0M
2021-07-29 2,893.28 2,893.28 2,893.28 2,893.28 0.0M
2021-07-28 2,890.29 2,890.29 2,890.29 2,890.29 0.0M
2021-07-27 2,895.51 2,895.51 2,895.51 2,895.51 0.0M
2021-07-24 2,894.57 2,894.57 2,894.57 2,894.57 0.0M
2021-07-23 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2021-07-22 2,887.71 2,887.71 2,887.71 2,887.71 0.0M
2021-07-21 2,878.01 2,878.01 2,878.01 2,878.01 0.0M
2021-07-20 2,866.91 2,866.91 2,866.91 2,866.91 0.0M
2021-07-17 2,880.87 2,880.87 2,880.87 2,880.87 0.0M
2021-07-16 2,886.81 2,886.81 2,886.81 2,886.81 0.0M
2021-07-15 2,889.72 2,889.72 2,889.72 2,889.72 0.0M
2021-07-14 2,888.97 2,888.97 2,888.97 2,888.97 0.0M
2021-07-13 2,890.49 2,890.49 2,890.49 2,890.49 0.0M
2021-07-10 2,889.06 2,889.06 2,889.06 2,889.06 0.0M
2021-07-09 2,879.12 2,879.12 2,879.12 2,879.12 0.0M
2021-07-08 2,885.12 2,885.12 2,885.12 2,885.12 0.0M
2021-07-07 2,884.04 2,884.04 2,884.04 2,884.04 0.0M
2021-07-03 2,888.52 2,888.52 2,888.52 2,888.52 0.0M
2021-07-02 2,882.30 2,882.30 2,882.30 2,882.30 0.0M
2021-07-01 2,881.97 2,881.97 2,881.97 2,881.97 0.0M
2021-06-30 2,879.63 2,879.63 2,879.63 2,879.63 0.0M
2021-06-29 2,879.54 2,879.54 2,879.54 2,879.54 0.0M
2021-06-26 2,878.31 2,878.31 2,878.31 2,878.31 0.0M
2021-06-25 2,873.05 2,873.05 2,873.05 2,873.05 0.0M
2021-06-24 2,868.18 2,868.18 2,868.18 2,868.18 0.0M
2021-06-23 2,870.14 2,870.14 2,870.14 2,870.14 0.0M
2021-06-22 2,859.29 2,859.29 2,859.29 2,859.29 0.0M
2021-06-19 2,843.80 2,843.80 2,843.80 2,843.80 0.0M
2021-06-18 2,860.98 2,860.98 2,860.98 2,860.98 0.0M
2021-06-17 2,858.04 2,858.04 2,858.04 2,858.04 0.0M
2021-06-16 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2021-06-15 2,866.23 2,866.23 2,866.23 2,866.23 0.0M
2021-06-12 2,864.69 2,864.69 2,864.69 2,864.69 0.0M
2021-06-11 2,861.42 2,861.42 2,861.42 2,861.42 0.0M
2021-06-10 2,854.37 2,854.37 2,854.37 2,854.37 0.0M
2021-06-09 2,855.62 2,855.62 2,855.62 2,855.62 0.0M
2021-06-08 2,856.41 2,856.41 2,856.41 2,856.41 0.0M
2021-06-05 2,854.38 2,854.38 2,854.38 2,854.38 0.0M
2021-06-04 2,844.37 2,844.37 2,844.37 2,844.37 0.0M
2021-06-03 2,848.58 2,848.58 2,848.58 2,848.58 0.0M
2021-06-02 2,848.76 2,848.76 2,848.76 2,848.76 0.0M
2021-05-29 2,851.92 2,851.92 2,851.92 2,851.92 0.0M
2021-05-28 2,849.68 2,849.68 2,849.68 2,849.68 0.0M
2021-05-27 2,843.93 2,843.93 2,843.93 2,843.93 0.0M
2021-05-26 2,837.92 2,837.92 2,837.92 2,837.92 0.0M
2021-05-25 2,841.26 2,841.26 2,841.26 2,841.26 0.0M
2021-05-22 2,828.66 2,828.66 2,828.66 2,828.66 0.0M
2021-05-21 2,824.67 2,824.67 2,824.67 2,824.67 0.0M
2021-05-20 2,810.86 2,810.86 2,810.86 2,810.86 0.0M
2021-05-19 2,817.42 2,817.42 2,817.42 2,817.42 0.0M
2021-05-18 2,830.93 2,830.93 2,830.93 2,830.93 0.0M
2021-05-15 2,835.76 2,835.76 2,835.76 2,835.76 0.0M
2021-05-14 2,809.87 2,809.87 2,809.87 2,809.87 0.0M
2021-05-13 2,790.50 2,790.50 2,790.50 2,790.50 0.0M
2021-05-12 2,819.04 2,819.04 2,819.04 2,819.04 0.0M
2021-05-11 2,831.89 2,831.89 2,831.89 2,831.89 0.0M
2021-05-08 2,843.04 2,843.04 2,843.04 2,843.04 0.0M
2021-05-07 2,831.75 2,831.75 2,831.75 2,831.75 0.0M
2021-05-06 2,825.99 2,825.99 2,825.99 2,825.99 0.0M
2021-05-05 2,822.02 2,822.02 2,822.02 2,822.02 0.0M
2021-05-04 2,830.75 2,830.75 2,830.75 2,830.75 0.0M
2021-05-01 2,827.81 2,827.81 2,827.81 2,827.81 0.0M
2021-04-30 2,834.33 2,834.33 2,834.33 2,834.33 0.0M
2021-04-29 2,831.67 2,831.67 2,831.67 2,831.67 0.0M
2021-04-28 2,831.32 2,831.32 2,831.32 2,831.32 0.0M
2021-04-27 2,827.88 2,827.88 2,827.88 2,827.88 0.0M
2021-04-24 2,826.72 2,826.72 2,826.72 2,826.72 0.0M