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
2023-12-30 3,314.10 3,314.10 3,314.10 3,314.10 0.0M
2023-12-29 3,320.17 3,320.17 3,320.17 3,320.17 0.0M
2023-12-28 3,319.94 3,319.94 3,319.94 3,319.94 0.0M
2023-12-27 3,314.05 3,314.05 3,314.05 3,314.05 0.0M
2023-12-23 3,301.19 3,301.19 3,301.19 3,301.19 0.0M
2023-12-22 3,297.08 3,297.08 3,297.08 3,297.08 0.0M
2023-12-21 3,274.86 3,274.86 3,274.86 3,274.86 0.0M
2023-12-20 3,306.38 3,306.38 3,306.38 3,306.38 0.0M
2023-12-19 3,295.34 3,295.34 3,295.34 3,295.34 0.0M
2023-12-16 3,286.75 3,286.75 3,286.75 3,286.75 0.0M
2023-12-15 3,286.28 3,286.28 3,286.28 3,286.28 0.0M
2023-12-14 3,282.72 3,282.72 3,282.72 3,282.72 0.0M
2023-12-13 3,249.25 3,249.25 3,249.25 3,249.25 0.0M
2023-12-12 3,239.09 3,239.09 3,239.09 3,239.09 0.0M
2023-12-09 3,228.79 3,228.79 3,228.79 3,228.79 0.0M
2023-12-08 3,217.97 3,217.97 3,217.97 3,217.97 0.0M
2023-12-07 3,200.08 3,200.08 3,200.08 3,200.08 0.0M
2023-12-06 3,210.25 3,210.25 3,210.25 3,210.25 0.0M
2023-12-05 3,207.90 3,207.90 3,207.90 3,207.90 0.0M
2023-12-02 3,222.33 3,222.33 3,222.33 3,222.33 0.0M
2023-12-01 3,205.94 3,205.94 3,205.94 3,205.94 0.0M
2023-11-30 3,200.60 3,200.60 3,200.60 3,200.60 0.0M
2023-11-29 3,198.80 3,198.80 3,198.80 3,198.80 0.0M
2023-11-28 3,195.74 3,195.74 3,195.74 3,195.74 0.0M
2023-11-25 3,200.10 3,200.10 3,200.10 3,200.10 0.0M
2023-11-23 3,196.08 3,196.08 3,196.08 3,196.08 0.0M
2023-11-22 3,185.10 3,185.10 3,185.10 3,185.10 0.0M
2023-11-21 3,192.60 3,192.60 3,192.60 3,192.60 0.0M
2023-11-18 3,174.13 3,174.13 3,174.13 3,174.13 0.0M
2023-11-17 3,172.05 3,172.05 3,172.05 3,172.05 0.0M
2023-11-16 3,164.90 3,164.90 3,164.90 3,164.90 0.0M
2023-11-15 3,161.44 3,161.44 3,161.44 3,161.44 0.0M
2023-11-14 3,100.41 3,100.41 3,100.41 3,100.41 0.0M
2023-11-11 3,102.20 3,102.20 3,102.20 3,102.20 0.0M
2023-11-10 3,055.64 3,055.64 3,055.64 3,055.64 0.0M
2023-11-09 3,076.08 3,076.08 3,076.08 3,076.08 0.0M
2023-11-08 3,076.56 3,076.56 3,076.56 3,076.56 0.0M
2023-11-07 3,065.85 3,065.85 3,065.85 3,065.85 0.0M
2023-11-04 3,063.93 3,063.93 3,063.93 3,063.93 0.0M
2023-11-03 3,030.55 3,030.55 3,030.55 3,030.55 0.0M
2023-11-02 2,977.21 2,977.21 2,977.21 2,977.21 0.0M
2023-11-01 2,945.15 2,945.15 2,945.15 2,945.15 0.0M
2023-10-31 2,934.53 2,934.53 2,934.53 2,934.53 0.0M
2023-10-28 2,907.26 2,907.26 2,907.26 2,907.26 0.0M
2023-10-27 2,923.55 2,923.55 2,923.55 2,923.55 0.0M
2023-10-26 2,949.78 2,949.78 2,949.78 2,949.78 0.0M
2023-10-25 2,990.34 2,990.34 2,990.34 2,990.34 0.0M
2023-10-24 2,974.54 2,974.54 2,974.54 2,974.54 0.0M
2023-10-21 2,974.37 2,974.37 2,974.37 2,974.37 0.0M
2023-10-20 3,005.77 3,005.77 3,005.77 3,005.77 0.0M
2023-10-19 3,039.54 3,039.54 3,039.54 3,039.54 0.0M
2023-10-18 3,070.62 3,070.62 3,070.62 3,070.62 0.0M
2023-10-17 3,075.22 3,075.22 3,075.22 3,075.22 0.0M
2023-10-14 3,040.23 3,040.23 3,040.23 3,040.23 0.0M
2023-10-13 3,057.52 3,057.52 3,057.52 3,057.52 0.0M
2023-10-12 3,079.42 3,079.42 3,079.42 3,079.42 0.0M
2023-10-11 3,063.76 3,063.76 3,063.76 3,063.76 0.0M
2023-10-10 3,049.45 3,049.45 3,049.45 3,049.45 0.0M
2023-10-07 3,032.31 3,032.31 3,032.31 3,032.31 0.0M
2023-10-06 3,003.15 3,003.15 3,003.15 3,003.15 0.0M
2023-10-05 2,998.73 2,998.73 2,998.73 2,998.73 0.0M
2023-10-04 2,984.12 2,984.12 2,984.12 2,984.12 0.0M
2023-10-03 3,019.22 3,019.22 3,019.22 3,019.22 0.0M
2023-09-30 3,020.49 3,020.49 3,020.49 3,020.49 0.0M
2023-09-29 3,024.64 3,024.64 3,024.64 3,024.64 0.0M
2023-09-28 3,013.01 3,013.01 3,013.01 3,013.01 0.0M
2023-09-27 3,014.98 3,014.98 3,014.98 3,014.98 0.0M
2023-09-26 3,059.29 3,059.29 3,059.29 3,059.29 0.0M
2023-09-23 3,041.04 3,041.04 3,041.04 3,041.04 0.0M
2023-09-22 3,046.83 3,046.83 3,046.83 3,046.83 0.0M
2023-09-21 3,089.36 3,089.36 3,089.36 3,089.36 0.0M
2023-09-20 3,118.38 3,118.38 3,118.38 3,118.38 0.0M
2023-09-19 3,124.44 3,124.44 3,124.44 3,124.44 0.0M
2023-09-16 3,122.75 3,122.75 3,122.75 3,122.75 0.0M
2023-09-15 3,153.57 3,153.57 3,153.57 3,153.57 0.0M
2023-09-14 3,129.59 3,129.59 3,129.59 3,129.59 0.0M
2023-09-13 3,126.18 3,126.18 3,126.18 3,126.18 0.0M
2023-09-12 3,138.90 3,138.90 3,138.90 3,138.90 0.0M
2023-09-09 3,131.40 3,131.40 3,131.40 3,131.40 0.0M
2023-09-08 3,117.41 3,117.41 3,117.41 3,117.41 0.0M
2023-09-07 3,124.06 3,124.06 3,124.06 3,124.06 0.0M
2023-09-06 3,141.85 3,141.85 3,141.85 3,141.85 0.0M
2023-09-02 3,150.83 3,150.83 3,150.83 3,150.83 0.0M
2023-09-01 3,146.24 3,146.24 3,146.24 3,146.24 0.0M
2023-08-31 3,149.02 3,149.02 3,149.02 3,149.02 0.0M
2023-08-30 3,153.99 3,153.99 3,153.99 3,153.99 0.0M
2023-08-29 3,103.55 3,103.55 3,103.55 3,103.55 0.0M
2023-08-26 3,086.42 3,086.42 3,086.42 3,086.42 0.0M
2023-08-25 3,067.09 3,067.09 3,067.09 3,067.09 0.0M
2023-08-24 3,102.55 3,102.55 3,102.55 3,102.55 0.0M
2023-08-23 3,074.95 3,074.95 3,074.95 3,074.95 0.0M
2023-08-22 3,079.50 3,079.50 3,079.50 3,079.50 0.0M
2023-08-19 3,065.64 3,065.64 3,065.64 3,065.64 0.0M
2023-08-18 3,063.54 3,063.54 3,063.54 3,063.54 0.0M
2023-08-17 3,084.03 3,084.03 3,084.03 3,084.03 0.0M
2023-08-16 3,101.00 3,101.00 3,101.00 3,101.00 0.0M
2023-08-15 3,127.59 3,127.59 3,127.59 3,127.59 0.0M
2023-08-12 3,116.72 3,116.72 3,116.72 3,116.72 0.0M
2023-08-11 3,114.04 3,114.04 3,114.04 3,114.04 0.0M
2023-08-10 3,119.06 3,119.06 3,119.06 3,119.06 0.0M
2023-08-09 3,128.46 3,128.46 3,128.46 3,128.46 0.0M
2023-08-08 3,138.13 3,138.13 3,138.13 3,138.13 0.0M
2023-08-05 3,117.98 3,117.98 3,117.98 3,117.98 0.0M
2023-08-04 3,133.65 3,133.65 3,133.65 3,133.65 0.0M
2023-08-03 3,133.08 3,133.08 3,133.08 3,133.08 0.0M
2023-08-02 3,158.63 3,158.63 3,158.63 3,158.63 0.0M
2023-08-01 3,165.98 3,165.98 3,165.98 3,165.98 0.0M
2023-07-29 3,160.20 3,160.20 3,160.20 3,160.20 0.0M
2023-07-28 3,145.67 3,145.67 3,145.67 3,145.67 0.0M
2023-07-27 3,156.71 3,156.71 3,156.71 3,156.71 0.0M
2023-07-26 3,155.43 3,155.43 3,155.43 3,155.43 0.0M
2023-07-25 3,148.38 3,148.38 3,148.38 3,148.38 0.0M
2023-07-22 3,137.89 3,137.89 3,137.89 3,137.89 0.0M
2023-07-21 3,137.40 3,137.40 3,137.40 3,137.40 0.0M
2023-07-20 3,146.39 3,146.39 3,146.39 3,146.39 0.0M
2023-07-19 3,143.30 3,143.30 3,143.30 3,143.30 0.0M
2023-07-18 3,130.78 3,130.78 3,130.78 3,130.78 0.0M
2023-07-15 3,124.45 3,124.45 3,124.45 3,124.45 0.0M
2023-07-14 3,125.31 3,125.31 3,125.31 3,125.31 0.0M
2023-07-13 3,111.81 3,111.81 3,111.81 3,111.81 0.0M
2023-07-12 3,091.07 3,091.07 3,091.07 3,091.07 0.0M
2023-07-11 3,079.06 3,079.06 3,079.06 3,079.06 0.0M
2023-07-08 3,074.63 3,074.63 3,074.63 3,074.63 0.0M
2023-07-07 3,076.37 3,076.37 3,076.37 3,076.37 0.0M
2023-07-06 3,093.16 3,093.16 3,093.16 3,093.16 0.0M
2023-07-04 3,098.46 3,098.46 3,098.46 3,098.46 0.0M
2023-07-01 3,091.56 3,091.56 3,091.56 3,091.56 0.0M
2023-06-30 3,066.75 3,066.75 3,066.75 3,066.75 0.0M
2023-06-29 3,061.92 3,061.92 3,061.92 3,061.92 0.0M
2023-06-28 3,056.29 3,056.29 3,056.29 3,056.29 0.0M
2023-06-27 3,034.72 3,034.72 3,034.72 3,034.72 0.0M
2023-06-24 3,040.89 3,040.89 3,040.89 3,040.89 0.0M
2023-06-23 3,055.62 3,055.62 3,055.62 3,055.62 0.0M
2023-06-22 3,048.87 3,048.87 3,048.87 3,048.87 0.0M
2023-06-21 3,055.55 3,055.55 3,055.55 3,055.55 0.0M
2023-06-17 3,067.47 3,067.47 3,067.47 3,067.47 0.0M
2023-06-16 3,069.33 3,069.33 3,069.33 3,069.33 0.0M
2023-06-15 3,048.77 3,048.77 3,048.77 3,048.77 0.0M
2023-06-14 3,045.76 3,045.76 3,045.76 3,045.76 0.0M
2023-06-13 3,031.92 3,031.92 3,031.92 3,031.92 0.0M
2023-06-10 3,013.74 3,013.74 3,013.74 3,013.74 0.0M
2023-06-09 3,006.82 3,006.82 3,006.82 3,006.82 0.0M
2023-06-08 2,994.16 2,994.16 2,994.16 2,994.16 0.0M
2023-06-07 3,003.70 3,003.70 3,003.70 3,003.70 0.0M
2023-06-06 2,996.43 2,996.43 2,996.43 2,996.43 0.0M
2023-06-03 2,999.11 2,999.11 2,999.11 2,999.11 0.0M
2023-06-02 2,969.55 2,969.55 2,969.55 2,969.55 0.0M
2023-06-01 2,946.15 2,946.15 2,946.15 2,946.15 0.0M
2023-05-31 2,959.74 2,959.74 2,959.74 2,959.74 0.0M
2023-05-27 2,960.40 2,960.40 2,960.40 2,960.40 0.0M
2023-05-26 2,927.67 2,927.67 2,927.67 2,927.67 0.0M
2023-05-25 2,911.64 2,911.64 2,911.64 2,911.64 0.0M
2023-05-24 2,926.57 2,926.57 2,926.57 2,926.57 0.0M
2023-05-23 2,951.07 2,951.07 2,951.07 2,951.07 0.0M
2023-05-20 2,947.13 2,947.13 2,947.13 2,947.13 0.0M
2023-05-19 2,952.53 2,952.53 2,952.53 2,952.53 0.0M
2023-05-18 2,930.33 2,930.33 2,930.33 2,930.33 0.0M
2023-05-17 2,907.04 2,907.04 2,907.04 2,907.04 0.0M
2023-05-16 2,916.61 2,916.61 2,916.61 2,916.61 0.0M
2023-05-13 2,910.67 2,910.67 2,910.67 2,910.67 0.0M
2023-05-12 2,914.08 2,914.08 2,914.08 2,914.08 0.0M
2023-05-11 2,919.34 2,919.34 2,919.34 2,919.34 0.0M
2023-05-10 2,908.94 2,908.94 2,908.94 2,908.94 0.0M
2023-05-09 2,917.35 2,917.35 2,917.35 2,917.35 0.0M
2023-05-06 2,915.22 2,915.22 2,915.22 2,915.22 0.0M
2023-05-05 2,874.49 2,874.49 2,874.49 2,874.49 0.0M
2023-05-04 2,896.34 2,896.34 2,896.34 2,896.34 0.0M
2023-05-03 2,909.40 2,909.40 2,909.40 2,909.40 0.0M
2023-05-02 2,930.56 2,930.56 2,930.56 2,930.56 0.0M
2023-04-29 2,932.91 2,932.91 2,932.91 2,932.91 0.0M
2023-04-28 2,913.55 2,913.55 2,913.55 2,913.55 0.0M
2023-04-27 2,875.71 2,875.71 2,875.71 2,875.71 0.0M
2023-04-26 2,888.86 2,888.86 2,888.86 2,888.86 0.0M
2023-04-25 2,916.31 2,916.31 2,916.31 2,916.31 0.0M
2023-04-22 2,912.10 2,912.10 2,912.10 2,912.10 0.0M
2023-04-21 2,907.49 2,907.49 2,907.49 2,907.49 0.0M
2023-04-20 2,917.02 2,917.02 2,917.02 2,917.02 0.0M
2023-04-19 2,918.84 2,918.84 2,918.84 2,918.84 0.0M
2023-04-18 2,918.40 2,918.40 2,918.40 2,918.40 0.0M
2023-04-15 2,911.72 2,911.72 2,911.72 2,911.72 0.0M
2023-04-14 2,913.22 2,913.22 2,913.22 2,913.22 0.0M
2023-04-13 2,886.34 2,886.34 2,886.34 2,886.34 0.0M
2023-04-12 2,896.44 2,896.44 2,896.44 2,896.44 0.0M
2023-04-11 2,896.65 2,896.65 2,896.65 2,896.65 0.0M
2023-04-07 2,891.71 2,891.71 2,891.71 2,891.71 0.0M
2023-04-06 2,883.24 2,883.24 2,883.24 2,883.24 0.0M
2023-04-05 2,889.58 2,889.58 2,889.58 2,889.58 0.0M
2023-04-04 2,899.88 2,899.88 2,899.88 2,899.88 0.0M
2023-04-01 2,891.82 2,891.82 2,891.82 2,891.82 0.0M
2023-03-31 2,862.80 2,862.80 2,862.80 2,862.80 0.0M
2023-03-30 2,851.30 2,851.30 2,851.30 2,851.30 0.0M
2023-03-29 2,823.44 2,823.44 2,823.44 2,823.44 0.0M
2023-03-28 2,826.34 2,826.34 2,826.34 2,826.34 0.0M
2023-03-25 2,822.16 2,822.16 2,822.16 2,822.16 0.0M
2023-03-24 2,810.24 2,810.24 2,810.24 2,810.24 0.0M
2023-03-23 2,805.91 2,805.91 2,805.91 2,805.91 0.0M
2023-03-22 2,837.09 2,837.09 2,837.09 2,837.09 0.0M
2023-03-21 2,808.94 2,808.94 2,808.94 2,808.94 0.0M
2023-03-18 2,791.08 2,791.08 2,791.08 2,791.08 0.0M
2023-03-17 2,813.28 2,813.28 2,813.28 2,813.28 0.0M
2023-03-16 2,777.02 2,777.02 2,777.02 2,777.02 0.0M
2023-03-15 2,788.86 2,788.86 2,788.86 2,788.86 0.0M
2023-03-14 2,764.29 2,764.29 2,764.29 2,764.29 0.0M
2023-03-11 2,759.00 2,759.00 2,759.00 2,759.00 0.0M
2023-03-10 2,785.27 2,785.27 2,785.27 2,785.27 0.0M
2023-03-09 2,826.40 2,826.40 2,826.40 2,826.40 0.0M
2023-03-08 2,822.97 2,822.97 2,822.97 2,822.97 0.0M
2023-03-07 2,854.41 2,854.41 2,854.41 2,854.41 0.0M
2023-03-04 2,851.75 2,851.75 2,851.75 2,851.75 0.0M
2023-03-03 2,821.87 2,821.87 2,821.87 2,821.87 0.0M
2023-03-02 2,805.61 2,805.61 2,805.61 2,805.61 0.0M
2023-03-01 2,810.27 2,810.27 2,810.27 2,810.27 0.0M
2023-02-28 2,820.64 2,820.64 2,820.64 2,820.64 0.0M
2023-02-25 2,811.67 2,811.67 2,811.67 2,811.67 0.0M
2023-02-24 2,832.03 2,832.03 2,832.03 2,832.03 0.0M
2023-02-23 2,823.63 2,823.63 2,823.63 2,823.63 0.0M
2023-02-22 2,824.98 2,824.98 2,824.98 2,824.98 0.0M
2023-02-18 2,860.87 2,860.87 2,860.87 2,860.87 0.0M
2023-02-17 2,866.41 2,866.41 2,866.41 2,866.41 0.0M
2023-02-16 2,893.97 2,893.97 2,893.97 2,893.97 0.0M
2023-02-15 2,886.43 2,886.43 2,886.43 2,886.43 0.0M
2023-02-14 2,888.28 2,888.28 2,888.28 2,888.28 0.0M
2023-02-11 2,864.47 2,864.47 2,864.47 2,864.47 0.0M
2023-02-10 2,862.08 2,862.08 2,862.08 2,862.08 0.0M
2023-02-09 2,880.86 2,880.86 2,880.86 2,880.86 0.0M
2023-02-08 2,896.45 2,896.45 2,896.45 2,896.45 0.0M
2023-02-07 2,875.10 2,875.10 2,875.10 2,875.10 0.0M
2023-02-04 2,889.23 2,889.23 2,889.23 2,889.23 0.0M
2023-02-03 2,899.38 2,899.38 2,899.38 2,899.38 0.0M
2023-02-02 2,885.45 2,885.45 2,885.45 2,885.45 0.0M
2023-02-01 2,860.93 2,860.93 2,860.93 2,860.93 0.0M
2023-01-31 2,835.22 2,835.22 2,835.22 2,835.22 0.0M
2023-01-28 2,857.36 2,857.36 2,857.36 2,857.36 0.0M
2023-01-27 2,849.23 2,849.23 2,849.23 2,849.23 0.0M
2023-01-26 2,827.67 2,827.67 2,827.67 2,827.67 0.0M
2023-01-25 2,830.96 2,830.96 2,830.96 2,830.96 0.0M
2023-01-24 2,826.87 2,826.87 2,826.87 2,826.87 0.0M
2023-01-21 2,802.73 2,802.73 2,802.73 2,802.73 0.0M
2023-01-20 2,768.14 2,768.14 2,768.14 2,768.14 0.0M
2023-01-19 2,781.52 2,781.52 2,781.52 2,781.52 0.0M
2023-01-18 2,809.27 2,809.27 2,809.27 2,809.27 0.0M
2023-01-14 2,810.85 2,810.85 2,810.85 2,810.85 0.0M
2023-01-13 2,801.64 2,801.64 2,801.64 2,801.64 0.0M
2023-01-12 2,793.10 2,793.10 2,793.10 2,793.10 0.0M
2023-01-11 2,768.83 2,768.83 2,768.83 2,768.83 0.0M
2023-01-10 2,753.28 2,753.28 2,753.28 2,753.28 0.0M
2023-01-07 2,753.05 2,753.05 2,753.05 2,753.05 0.0M
2023-01-06 2,711.83 2,711.83 2,711.83 2,711.83 0.0M
2023-01-05 2,731.35 2,731.35 2,731.35 2,731.35 0.0M
2023-01-04 2,715.68 2,715.68 2,715.68 2,715.68 0.0M