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
2024-12-31 3,782.75 3,800.91 3,771.87 3,787.77 0.0M
2024-12-28 3,819.43 3,819.91 3,794.26 3,811.61 0.0M
2024-12-27 3,829.92 3,838.16 3,822.30 3,834.08 0.0M
2024-12-25 3,813.32 3,835.63 3,812.82 3,835.16 0.0M
2024-12-24 3,796.77 3,811.02 3,779.43 3,809.51 0.0M
2024-12-21 3,749.55 3,807.88 3,749.55 3,791.32 0.0M
2024-12-20 3,782.95 3,788.43 3,760.74 3,760.88 0.0M
2024-12-19 3,831.70 3,839.42 3,760.16 3,760.56 0.0M
2024-12-18 3,829.57 3,835.50 3,827.46 3,832.91 0.0M
2024-12-17 3,836.96 3,843.13 3,834.23 3,839.35 0.0M
2024-12-14 3,835.24 3,837.82 3,824.92 3,830.60 0.0M
2024-12-13 3,836.27 3,838.23 3,827.15 3,827.31 0.0M
2024-12-12 3,833.30 3,842.30 3,833.30 3,838.10 0.0M
2024-12-11 3,831.36 3,835.57 3,822.52 3,823.11 0.0M
2024-12-10 3,841.21 3,842.72 3,829.02 3,830.09 0.0M
2024-12-07 3,840.53 3,847.59 3,840.15 3,843.38 0.0M
2024-12-06 3,842.39 3,844.03 3,836.70 3,837.34 0.0M
2024-12-05 3,838.56 3,842.52 3,834.56 3,841.61 0.0M
2024-12-04 3,829.27 3,832.79 3,826.04 3,831.93 0.0M
2024-12-03 3,829.11 3,832.60 3,825.20 3,830.08 0.0M
2024-11-30 3,813.79 3,828.27 3,813.79 3,824.29 0.0M
2024-11-28 3,812.58 3,816.33 3,804.31 3,810.44 0.0M
2024-11-27 3,808.89 3,817.58 3,806.78 3,816.53 0.0M
2024-11-26 3,805.41 3,813.82 3,792.92 3,804.61 0.0M
2024-11-23 3,793.97 3,793.97 3,793.97 3,793.97 0.0M
2024-11-22 3,780.92 3,780.92 3,780.92 3,780.92 0.0M
2024-11-21 3,794.51 3,794.51 3,794.51 3,794.51 0.0M
2024-11-20 3,794.49 3,794.49 3,794.49 3,794.49 0.0M
2024-11-19 3,794.45 3,794.45 3,794.45 3,794.45 0.0M
2024-11-16 3,794.14 3,794.14 3,794.14 3,794.14 0.0M
2024-11-15 3,783.61 3,783.61 3,783.61 3,783.61 0.0M
2024-11-14 3,789.04 3,789.04 3,789.04 3,789.04 0.0M
2024-11-13 3,788.31 3,788.31 3,788.31 3,788.31 0.0M
2024-11-12 3,793.43 3,793.43 3,793.43 3,793.43 0.0M
2024-11-09 3,789.08 3,789.08 3,789.08 3,789.08 0.0M
2024-11-08 3,785.82 3,785.82 3,785.82 3,785.82 0.0M
2024-11-07 3,788.42 3,788.42 3,788.42 3,788.42 0.0M
2024-11-06 3,784.24 3,784.24 3,784.24 3,784.24 0.0M
2024-11-05 3,771.92 3,771.92 3,771.92 3,771.92 0.0M
2024-11-02 3,768.11 3,768.11 3,768.11 3,768.11 0.0M
2024-11-01 3,763.84 3,763.84 3,763.84 3,763.84 0.0M
2024-10-31 3,777.64 3,777.64 3,777.64 3,777.64 0.0M
2024-10-30 3,772.53 3,772.53 3,772.53 3,772.53 0.0M
2024-10-29 3,768.81 3,768.81 3,768.81 3,768.81 0.0M
2024-10-26 3,774.51 3,774.51 3,774.51 3,774.51 0.0M
2024-10-25 3,762.44 3,762.44 3,762.44 3,762.44 0.0M
2024-10-24 3,763.63 3,763.63 3,763.63 3,763.63 0.0M
2024-10-23 3,774.06 3,774.06 3,774.06 3,774.06 0.0M
2024-10-22 3,768.33 3,768.33 3,768.33 3,768.33 0.0M
2024-10-19 3,770.88 3,770.88 3,770.88 3,770.88 0.0M
2024-10-18 3,764.30 3,764.30 3,764.30 3,764.30 0.0M
2024-10-17 3,767.53 3,767.53 3,767.53 3,767.53 0.0M
2024-10-16 3,760.00 3,760.00 3,760.00 3,760.00 0.0M
2024-10-15 3,765.70 3,765.70 3,765.70 3,765.70 0.0M
2024-10-12 3,755.37 3,755.37 3,755.37 3,755.37 0.0M
2024-10-11 3,755.07 3,755.07 3,755.07 3,755.07 0.0M
2024-10-10 3,761.94 3,761.94 3,761.94 3,761.94 0.0M
2024-10-09 3,748.58 3,748.58 3,748.58 3,748.58 0.0M
2024-10-08 3,737.25 3,737.25 3,737.25 3,737.25 0.0M
2024-10-05 3,750.85 3,750.85 3,750.85 3,750.85 0.0M
2024-10-04 3,737.92 3,737.92 3,737.92 3,737.92 0.0M
2024-10-03 3,737.78 3,737.78 3,737.78 3,737.78 0.0M
2024-10-02 3,737.72 3,737.72 3,737.72 3,737.72 0.0M
2024-10-01 3,741.24 3,741.24 3,741.24 3,741.24 0.0M
2024-09-28 3,736.28 3,736.28 3,736.28 3,736.28 0.0M
2024-09-27 3,743.73 3,743.73 3,743.73 3,743.73 0.0M
2024-09-26 3,738.41 3,738.41 3,738.41 3,738.41 0.0M
2024-09-25 3,747.79 3,747.79 3,747.79 3,747.79 0.0M
2024-09-24 3,737.79 3,737.79 3,737.79 3,737.79 0.0M
2024-09-21 3,729.38 3,729.38 3,729.38 3,729.38 0.0M
2024-09-20 3,739.27 3,739.27 3,739.27 3,739.27 0.0M
2024-09-19 3,720.29 3,720.29 3,720.29 3,720.29 0.0M
2024-09-18 3,714.75 3,714.75 3,714.75 3,714.75 0.0M
2024-09-17 3,724.87 3,724.87 3,724.87 3,724.87 0.0M
2024-09-14 3,715.95 3,715.95 3,715.95 3,715.95 0.0M
2024-09-13 3,709.12 3,709.12 3,709.12 3,709.12 0.0M
2024-09-12 3,700.83 3,700.83 3,700.83 3,700.83 0.0M
2024-09-11 3,686.51 3,686.51 3,686.51 3,686.51 0.0M
2024-09-10 3,679.99 3,679.99 3,679.99 3,679.99 0.0M
2024-09-07 3,657.25 3,657.25 3,657.25 3,657.25 0.0M
2024-09-06 3,687.22 3,687.22 3,687.22 3,687.22 0.0M
2024-09-05 3,677.79 3,677.79 3,677.79 3,677.79 0.0M
2024-09-04 3,686.11 3,686.11 3,686.11 3,686.11 0.0M
2024-08-31 3,711.15 3,711.15 3,711.15 3,711.15 0.0M
2024-08-30 3,700.16 3,700.16 3,700.16 3,700.16 0.0M
2024-08-29 3,699.17 3,699.17 3,699.17 3,699.17 0.0M
2024-08-28 3,702.03 3,702.03 3,702.03 3,702.03 0.0M
2024-08-27 3,701.07 3,701.07 3,701.07 3,701.07 0.0M
2024-08-24 3,699.36 3,699.36 3,699.36 3,699.36 0.0M
2024-08-23 3,688.66 3,688.66 3,688.66 3,688.66 0.0M
2024-08-22 3,693.77 3,693.77 3,693.77 3,693.77 0.0M
2024-08-21 3,693.51 3,693.51 3,693.51 3,693.51 0.0M
2024-08-20 3,694.80 3,694.80 3,694.80 3,694.80 0.0M
2024-08-17 3,685.29 3,685.29 3,685.29 3,685.29 0.0M
2024-08-16 3,684.55 3,684.55 3,684.55 3,684.55 0.0M
2024-08-15 3,665.57 3,665.57 3,665.57 3,665.57 0.0M
2024-08-14 3,656.90 3,656.90 3,656.90 3,656.90 0.0M
2024-08-13 3,623.01 3,623.01 3,623.01 3,623.01 0.0M
2024-08-10 3,620.39 3,620.39 3,620.39 3,620.39 0.0M
2024-08-09 3,607.04 3,607.04 3,607.04 3,607.04 0.0M
2024-08-08 3,562.23 3,562.23 3,562.23 3,562.23 0.0M
2024-08-07 3,570.62 3,570.62 3,570.62 3,570.62 0.0M
2024-08-06 3,541.55 3,541.55 3,541.55 3,541.55 0.0M
2024-08-03 3,602.81 3,602.81 3,602.81 3,602.81 0.0M
2024-08-02 3,637.54 3,637.54 3,637.54 3,637.54 0.0M
2024-08-01 3,663.74 3,663.74 3,663.74 3,663.74 0.0M
2024-07-31 3,633.90 3,633.90 3,633.90 3,633.90 0.0M
2024-07-30 3,650.57 3,650.57 3,650.57 3,650.57 0.0M
2024-07-27 3,645.97 3,645.97 3,645.97 3,645.97 0.0M
2024-07-26 3,630.00 3,630.00 3,630.00 3,630.00 0.0M
2024-07-25 3,633.12 3,633.12 3,633.12 3,633.12 0.0M
2024-07-24 3,662.17 3,662.17 3,662.17 3,662.17 0.0M
2024-07-23 3,667.91 3,667.91 3,667.91 3,667.91 0.0M
2024-07-20 3,650.41 3,650.41 3,650.41 3,650.41 0.0M
2024-07-19 3,660.76 3,660.76 3,660.76 3,660.76 0.0M
2024-07-18 3,668.99 3,668.99 3,668.99 3,668.99 0.0M
2024-07-17 3,679.35 3,679.35 3,679.35 3,679.35 0.0M
2024-07-16 3,676.16 3,676.16 3,676.16 3,676.16 0.0M
2024-07-13 3,672.39 3,672.39 3,672.39 3,672.39 0.0M
2024-07-12 3,665.99 3,665.99 3,665.99 3,665.99 0.0M
2024-07-11 3,670.06 3,670.06 3,670.06 3,670.06 0.0M
2024-07-10 3,664.20 3,664.20 3,664.20 3,664.20 0.0M
2024-07-09 3,663.50 3,663.50 3,663.50 3,663.50 0.0M
2024-07-06 3,657.30 3,657.30 3,657.30 3,657.30 0.0M
2024-07-04 3,673.47 3,673.47 3,673.47 3,673.47 0.0M
2024-07-03 3,650.96 3,650.96 3,650.96 3,650.96 0.0M
2024-07-02 3,643.58 3,643.58 3,643.58 3,643.58 0.0M
2024-06-29 3,638.89 3,638.89 3,638.89 3,638.89 0.0M
2024-06-28 3,641.08 3,641.08 3,641.08 3,641.08 0.0M
2024-06-27 3,636.01 3,636.01 3,636.01 3,636.01 0.0M
2024-06-26 3,635.28 3,635.28 3,635.28 3,635.28 0.0M
2024-06-25 3,630.64 3,630.64 3,630.64 3,630.64 0.0M
2024-06-22 3,632.57 3,632.57 3,632.57 3,632.57 0.0M
2024-06-21 3,629.78 3,629.78 3,629.78 3,629.78 0.0M
2024-06-19 3,636.11 3,636.11 3,636.11 3,636.11 0.0M
2024-06-18 3,631.71 3,631.71 3,631.71 3,631.71 0.0M
2024-06-15 3,620.94 3,620.94 3,620.94 3,620.94 0.0M
2024-06-14 3,623.64 3,623.64 3,623.64 3,623.64 0.0M
2024-06-13 3,621.03 3,621.03 3,621.03 3,621.03 0.0M
2024-06-12 3,609.15 3,609.15 3,609.15 3,609.15 0.0M
2024-06-11 3,603.69 3,603.69 3,603.69 3,603.69 0.0M
2024-06-08 3,599.21 3,599.21 3,599.21 3,599.21 0.0M
2024-06-07 3,599.58 3,599.58 3,599.58 3,599.58 0.0M
2024-06-06 3,599.51 3,599.51 3,599.51 3,599.51 0.0M
2024-06-05 3,583.17 3,583.17 3,583.17 3,583.17 0.0M
2024-06-04 3,582.09 3,582.09 3,582.09 3,582.09 0.0M
2024-06-01 3,578.85 3,578.85 3,578.85 3,578.85 0.0M
2024-05-31 3,560.80 3,560.80 3,560.80 3,560.80 0.0M
2024-05-30 3,568.83 3,568.83 3,568.83 3,568.83 0.0M
2024-05-29 3,583.94 3,583.94 3,583.94 3,583.94 0.0M
2024-05-25 3,579.67 3,579.67 3,579.67 3,579.67 0.0M
2024-05-24 3,568.20 3,568.20 3,568.20 3,568.20 0.0M
2024-05-23 3,579.36 3,579.36 3,579.36 3,579.36 0.0M
2024-05-22 3,582.88 3,582.88 3,582.88 3,582.88 0.0M
2024-05-21 3,577.20 3,577.20 3,577.20 3,577.20 0.0M
2024-05-18 3,573.54 3,573.54 3,573.54 3,573.54 0.0M
2024-05-17 3,569.09 3,569.09 3,569.09 3,569.09 0.0M
2024-05-16 3,569.22 3,569.22 3,569.22 3,569.22 0.0M
2024-05-15 3,548.54 3,548.54 3,548.54 3,548.54 0.0M
2024-05-14 3,540.13 3,540.13 3,540.13 3,540.13 0.0M
2024-05-11 3,537.73 3,537.73 3,537.73 3,537.73 0.0M
2024-05-10 3,537.56 3,537.56 3,537.56 3,537.56 0.0M
2024-05-09 3,523.73 3,523.73 3,523.73 3,523.73 0.0M
2024-05-08 3,525.66 3,525.66 3,525.66 3,525.66 0.0M
2024-05-07 3,520.02 3,520.02 3,520.02 3,520.02 0.0M
2024-05-04 3,500.74 3,500.74 3,500.74 3,500.74 0.0M
2024-05-03 3,474.77 3,474.77 3,474.77 3,474.77 0.0M
2024-05-02 3,457.05 3,457.05 3,457.05 3,457.05 0.0M
2024-05-01 3,462.42 3,462.42 3,462.42 3,462.42 0.0M
2024-04-30 3,493.73 3,493.73 3,493.73 3,493.73 0.0M
2024-04-27 3,488.62 3,488.62 3,488.62 3,488.62 0.0M
2024-04-26 3,479.96 3,479.96 3,479.96 3,479.96 0.0M
2024-04-25 3,462.75 3,462.75 3,462.75 3,462.75 0.0M
2024-04-24 3,470.46 3,470.46 3,470.46 3,470.46 0.0M
2024-04-23 3,443.30 3,443.30 3,443.30 3,443.30 0.0M
2024-04-20 3,422.94 3,422.94 3,422.94 3,422.94 0.0M
2024-04-19 3,441.20 3,441.20 3,441.20 3,441.20 0.0M
2024-04-18 3,446.72 3,446.72 3,446.72 3,446.72 0.0M
2024-04-17 3,454.65 3,454.65 3,454.65 3,454.65 0.0M
2024-04-16 3,453.56 3,453.56 3,453.56 3,453.56 0.0M
2024-04-13 3,479.71 3,479.71 3,479.71 3,479.71 0.0M
2024-04-12 3,502.13 3,502.13 3,502.13 3,502.13 0.0M
2024-04-11 3,488.25 3,488.25 3,488.25 3,488.25 0.0M
2024-04-10 3,510.26 3,510.26 3,510.26 3,510.26 0.0M
2024-04-09 3,504.49 3,504.49 3,504.49 3,504.49 0.0M
2024-04-06 3,498.58 3,498.58 3,498.58 3,498.58 0.0M
2024-04-05 3,483.58 3,483.58 3,483.58 3,483.58 0.0M
2024-04-04 3,516.49 3,516.49 3,516.49 3,516.49 0.0M
2024-04-03 3,501.64 3,501.64 3,501.64 3,501.64 0.0M
2024-04-02 3,518.70 3,518.70 3,518.70 3,518.70 0.0M
2024-03-29 3,515.14 3,515.14 3,515.14 3,515.14 0.0M
2024-03-28 3,517.53 3,517.53 3,517.53 3,517.53 0.0M
2024-03-27 3,500.68 3,500.68 3,500.68 3,500.68 0.0M
2024-03-26 3,504.07 3,504.07 3,504.07 3,504.07 0.0M
2024-03-23 3,506.08 3,506.08 3,506.08 3,506.08 0.0M
2024-03-22 3,506.06 3,506.06 3,506.06 3,506.06 0.0M
2024-03-21 3,503.32 3,503.32 3,503.32 3,503.32 0.0M
2024-03-20 3,485.78 3,485.78 3,485.78 3,485.78 0.0M
2024-03-19 3,479.57 3,479.57 3,479.57 3,479.57 0.0M
2024-03-16 3,466.67 3,466.67 3,466.67 3,466.67 0.0M
2024-03-15 3,475.45 3,475.45 3,475.45 3,475.45 0.0M
2024-03-14 3,482.98 3,482.98 3,482.98 3,482.98 0.0M
2024-03-13 3,493.68 3,493.68 3,493.68 3,493.68 0.0M
2024-03-12 3,463.83 3,463.83 3,463.83 3,463.83 0.0M
2024-03-09 3,469.70 3,469.70 3,469.70 3,469.70 0.0M
2024-03-08 3,474.62 3,474.62 3,474.62 3,474.62 0.0M
2024-03-07 3,460.12 3,460.12 3,460.12 3,460.12 0.0M
2024-03-06 3,450.87 3,450.87 3,450.87 3,450.87 0.0M
2024-03-05 3,467.55 3,467.55 3,467.55 3,467.55 0.0M
2024-03-02 3,473.34 3,473.34 3,473.34 3,473.34 0.0M
2024-03-01 3,458.24 3,458.24 3,458.24 3,458.24 0.0M
2024-02-29 3,448.04 3,448.04 3,448.04 3,448.04 0.0M
2024-02-28 3,450.92 3,450.92 3,450.92 3,450.92 0.0M
2024-02-27 3,447.07 3,447.07 3,447.07 3,447.07 0.0M
2024-02-24 3,454.55 3,454.55 3,454.55 3,454.55 0.0M
2024-02-23 3,450.28 3,450.28 3,450.28 3,450.28 0.0M
2024-02-22 3,411.08 3,411.08 3,411.08 3,411.08 0.0M
2024-02-21 3,409.30 3,409.30 3,409.30 3,409.30 0.0M
2024-02-17 3,424.41 3,424.41 3,424.41 3,424.41 0.0M
2024-02-16 3,426.57 3,426.57 3,426.57 3,426.57 0.0M
2024-02-15 3,418.98 3,418.98 3,418.98 3,418.98 0.0M
2024-02-14 3,400.86 3,400.86 3,400.86 3,400.86 0.0M
2024-02-13 3,430.50 3,430.50 3,430.50 3,430.50 0.0M
2024-02-10 3,429.23 3,429.23 3,429.23 3,429.23 0.0M
2024-02-09 3,418.71 3,418.71 3,418.71 3,418.71 0.0M
2024-02-08 3,419.48 3,419.48 3,419.48 3,419.48 0.0M
2024-02-07 3,397.06 3,397.06 3,397.06 3,397.06 0.0M
2024-02-06 3,395.81 3,395.81 3,395.81 3,395.81 0.0M
2024-02-03 3,401.37 3,401.37 3,401.37 3,401.37 0.0M
2024-02-02 3,388.65 3,388.65 3,388.65 3,388.65 0.0M
2024-02-01 3,358.36 3,358.36 3,358.36 3,358.36 0.0M
2024-01-31 3,399.22 3,399.22 3,399.22 3,399.22 0.0M
2024-01-30 3,391.08 3,391.08 3,391.08 3,391.08 0.0M
2024-01-27 3,372.02 3,372.02 3,372.02 3,372.02 0.0M
2024-01-26 3,379.30 3,379.30 3,379.30 3,379.30 0.0M
2024-01-25 3,379.35 3,379.35 3,379.35 3,379.35 0.0M
2024-01-24 3,369.63 3,369.63 3,369.63 3,369.63 0.0M
2024-01-23 3,353.94 3,353.94 3,353.94 3,353.94 0.0M
2024-01-20 3,356.92 3,356.92 3,356.92 3,356.92 0.0M
2024-01-19 3,326.35 3,326.35 3,326.35 3,326.35 0.0M
2024-01-18 3,306.47 3,306.47 3,306.47 3,306.47 0.0M
2024-01-17 3,321.92 3,321.92 3,321.92 3,321.92 0.0M
2024-01-13 3,327.96 3,327.96 3,327.96 3,327.96 0.0M
2024-01-12 3,326.02 3,326.02 3,326.02 3,326.02 0.0M
2024-01-11 3,327.37 3,327.37 3,327.37 3,327.37 0.0M
2024-01-10 3,310.97 3,310.97 3,310.97 3,310.97 0.0M
2024-01-09 3,315.37 3,315.37 3,315.37 3,315.37 0.0M
2024-01-06 3,286.14 3,286.14 3,286.14 3,286.14 0.0M
2024-01-05 3,278.43 3,278.43 3,278.43 3,278.43 0.0M
2024-01-04 3,286.33 3,286.33 3,286.33 3,286.33 0.0M
2024-01-03 3,305.45 3,305.45 3,305.45 3,305.45 0.0M