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
2025-09-29 4,189.85 4,192.36 4,183.79 4,188.23 0.0M
2025-09-26 4,171.28 4,182.86 4,167.18 4,182.59 0.0M
2025-09-25 4,162.68 4,171.03 4,154.93 4,167.40 0.0M
2025-09-24 4,181.74 4,181.85 4,168.55 4,173.92 0.0M
2025-09-22 4,179.19 4,188.56 4,178.05 4,187.94 0.0M
2025-09-19 4,177.23 4,181.76 4,171.37 4,180.46 0.0M
2025-09-18 4,165.10 4,169.84 4,147.74 4,163.75 0.0M
2025-09-17 4,168.84 4,168.89 4,161.50 4,162.80 0.0M
2025-09-16 4,166.15 4,168.23 4,162.58 4,166.54 0.0M
2025-09-13 4,157.16 4,162.08 4,155.49 4,157.25 0.0M
2025-09-12 4,147.94 4,158.67 4,145.79 4,157.49 0.0M
2025-09-11 4,142.16 4,147.83 4,134.61 4,140.28 0.0M
2025-09-10 4,128.25 4,135.37 4,122.09 4,133.45 0.0M
2025-09-09 4,125.43 4,131.31 4,121.98 4,126.85 0.0M
2025-09-07 4,135.19 4,120.12 4,120.12 4,120.12 0.0M
2025-09-06 4,135.19 4,137.20 4,104.15 4,120.12 0.0M
2025-09-05 4,108.96 4,126.17 4,105.57 4,125.92 0.0M
2025-09-04 4,101.26 4,106.95 4,092.56 4,105.86 0.0M
2025-09-03 4,072.11 4,091.65 4,067.41 4,091.48 0.0M
2025-08-30 4,115.89 4,116.62 4,099.62 4,107.14 0.0M
2025-08-29 4,117.67 4,122.93 4,107.83 4,120.80 0.0M
2025-08-28 4,103.88 4,114.66 4,103.88 4,112.26 0.0M
2025-08-27 4,094.03 4,108.25 4,092.71 4,107.60 0.0M
2025-08-26 4,102.66 4,106.98 4,095.85 4,096.00 0.0M
2025-08-23 4,073.68 4,110.76 4,073.68 4,106.87 0.0M
2025-08-22 4,065.87 4,076.59 4,059.27 4,067.23 0.0M
2025-08-21 4,079.92 4,080.97 4,055.46 4,077.04 0.0M
2025-08-20 4,095.55 4,099.32 4,078.11 4,083.36 0.0M
2025-08-19 4,093.90 4,097.77 4,091.33 4,096.01 0.0M
2025-08-16 4,102.46 4,103.07 4,090.95 4,093.77 0.0M
2025-08-15 4,091.38 4,101.70 4,089.81 4,099.82 0.0M
2025-08-14 4,098.53 4,103.05 4,091.02 4,099.05 0.0M
2025-08-13 4,074.78 4,091.33 4,068.32 4,091.33 0.0M
2025-08-12 4,069.00 4,076.01 4,058.61 4,063.02 0.0M
2025-08-09 4,057.22 4,069.99 4,054.72 4,068.00 0.0M
2025-08-08 4,062.03 4,066.35 4,034.02 4,047.41 0.0M
2025-08-07 4,031.32 4,051.90 4,030.12 4,048.57 0.0M
2025-08-06 4,042.94 4,048.10 4,024.34 4,028.88 0.0M
2025-08-05 4,020.37 4,041.90 4,020.37 4,041.70 0.0M
2025-08-02 4,015.04 4,016.46 3,990.27 4,000.35 0.0M
2025-08-01 4,069.36 4,074.24 4,039.08 4,044.46 0.0M
2025-07-31 4,055.98 4,065.19 4,041.02 4,054.01 0.0M
2025-07-30 4,068.76 4,068.76 4,052.08 4,055.16 0.0M
2025-07-29 4,063.17 4,063.79 4,055.14 4,061.35 0.0M
2025-07-26 4,051.01 4,060.79 4,049.92 4,058.43 0.0M
2025-07-25 4,050.57 4,054.17 4,046.44 4,047.62 0.0M
2025-07-24 4,032.89 4,045.44 4,028.81 4,045.34 0.0M
2025-07-23 4,021.92 4,028.02 4,012.73 4,025.15 0.0M
2025-07-22 4,024.91 4,034.48 4,021.59 4,022.79 0.0M
2025-07-19 4,022.95 4,024.55 4,013.45 4,018.28 0.0M
2025-07-18 4,003.75 4,020.14 4,003.34 4,017.67 0.0M
2025-07-17 4,001.04 4,004.83 3,975.68 4,002.79 0.0M
2025-07-16 4,016.61 4,016.81 3,993.75 3,993.98 0.0M
2025-07-15 3,996.86 4,005.95 3,991.72 4,003.76 0.0M
2025-07-12 3,996.58 4,004.09 3,990.01 3,999.43 0.0M
2025-07-11 4,000.96 4,011.34 3,995.89 4,007.66 0.0M
2025-07-10 3,995.90 4,002.83 3,987.51 3,999.78 0.0M
2025-07-09 3,986.61 3,991.52 3,981.36 3,984.77 0.0M
2025-07-08 3,996.06 3,996.34 3,972.31 3,984.73 0.0M
2025-07-04 3,993.76 4,004.78 3,992.85 4,002.55 0.0M
2025-07-03 3,970.69 3,982.98 3,967.63 3,982.83 0.0M
2025-07-02 3,966.59 3,976.77 3,962.90 3,971.70 0.0M
2025-07-01 3,969.36 3,977.61 3,961.94 3,972.46 0.0M
2025-06-28 3,954.58 3,966.12 3,943.94 3,961.04 0.0M
2025-06-27 3,937.66 3,951.24 3,934.35 3,948.49 0.0M
2025-06-26 3,932.67 3,933.83 3,922.23 3,927.85 0.0M
2025-06-25 3,914.91 3,930.86 3,912.53 3,926.17 0.0M
2025-06-24 3,869.50 3,898.47 3,859.54 3,896.46 0.0M
2025-06-21 3,888.60 3,893.28 3,863.89 3,870.10 0.0M
2025-06-19 3,877.36 3,891.92 3,872.85 3,875.70 0.0M
2025-06-18 3,888.71 3,892.73 3,872.03 3,875.02 0.0M
2025-06-17 3,889.50 3,904.90 3,889.50 3,897.00 0.0M
2025-06-14 3,881.60 3,893.45 3,864.49 3,871.18 0.0M
2025-06-13 3,886.41 3,901.31 3,883.68 3,901.12 0.0M
2025-06-12 3,902.31 3,906.84 3,882.35 3,891.50 0.0M
2025-06-11 3,888.62 3,899.71 3,882.77 3,898.09 0.0M
2025-06-10 3,885.16 3,891.33 3,879.64 3,883.33 0.0M
2025-06-07 3,880.14 3,888.99 3,872.73 3,881.31 0.0M
2025-06-06 3,876.09 3,881.52 3,847.77 3,855.09 0.0M
2025-06-05 3,872.87 3,876.89 3,866.57 3,868.43 0.0M
2025-06-04 3,855.31 3,872.43 3,850.72 3,868.30 0.0M
2025-06-03 3,835.24 3,853.81 3,820.39 3,853.33 0.0M
2025-05-31 3,832.82 3,845.70 3,811.65 3,840.71 0.0M
2025-05-30 3,850.75 3,851.03 3,823.77 3,840.63 0.0M
2025-05-29 3,847.42 3,851.11 3,827.42 3,830.34 0.0M
2025-05-28 3,822.27 3,844.57 3,814.90 3,843.39 0.0M
2025-05-24 3,776.27 3,801.75 3,776.27 3,789.92 0.0M
2025-05-23 3,805.31 3,822.90 3,800.19 3,806.38 0.0M
2025-05-22 3,834.41 3,849.90 3,802.49 3,807.98 0.0M
2025-05-21 3,852.95 3,854.79 3,836.85 3,850.07 0.0M
2025-05-20 3,831.88 3,861.16 3,830.77 3,859.47 0.0M
2025-05-17 3,842.18 3,856.49 3,835.76 3,856.38 0.0M
2025-05-16 3,816.97 3,841.58 3,816.01 3,838.30 0.0M
2025-05-15 3,831.36 3,833.69 3,819.07 3,826.48 0.0M
2025-05-14 3,809.02 3,834.22 3,808.55 3,825.05 0.0M
2025-05-13 3,794.56 3,807.41 3,779.94 3,807.26 0.0M
2025-05-10 3,735.51 3,737.41 3,717.23 3,723.51 0.0M
2025-05-09 3,727.77 3,748.89 3,711.60 3,724.86 0.0M
2025-05-08 3,701.24 3,718.51 3,685.52 3,708.91 0.0M
2025-05-07 3,692.95 3,716.20 3,688.63 3,696.39 0.0M
2025-05-06 3,714.86 3,731.47 3,710.17 3,716.93 0.0M
2025-05-03 3,721.08 3,738.15 3,712.76 3,731.92 0.0M
2025-05-02 3,705.22 3,719.83 3,692.85 3,694.10 0.0M
2025-05-01 3,641.00 3,686.48 3,621.09 3,680.59 0.0M
2025-04-30 3,656.09 3,683.26 3,656.07 3,677.14 0.0M
2025-04-29 3,669.34 3,675.94 3,638.21 3,664.31 0.0M
2025-04-26 3,645.87 3,664.25 3,632.35 3,662.98 0.0M
2025-04-25 3,597.81 3,646.49 3,596.07 3,644.86 0.0M
2025-04-24 3,616.63 3,636.96 3,587.70 3,594.91 0.0M
2025-04-23 3,523.48 3,567.36 3,523.48 3,557.92 0.0M
2025-04-22 3,530.81 3,530.81 3,473.51 3,498.69 0.0M
2025-04-18 3,556.83 3,572.51 3,539.73 3,553.22 0.0M
2025-04-17 3,575.25 3,588.46 3,521.95 3,547.19 0.0M
2025-04-16 3,607.99 3,624.74 3,596.91 3,600.85 0.0M
2025-04-15 3,623.74 3,625.90 3,579.51 3,603.93 0.0M
2025-04-12 3,530.87 3,586.99 3,512.65 3,578.47 0.0M
2025-04-11 3,569.95 3,575.71 3,462.19 3,536.82 0.0M
2025-04-10 3,398.10 3,635.72 3,389.11 3,624.95 0.0M
2025-04-09 3,529.77 3,543.27 3,372.29 3,411.20 0.0M
2025-04-08 3,369.29 3,531.47 3,337.80 3,447.17 0.0M
2025-04-05 3,538.11 3,540.72 3,450.44 3,451.19 0.0M
2025-04-04 3,639.15 3,644.96 3,598.69 3,600.46 0.0M
2025-04-03 3,679.95 3,734.56 3,679.59 3,721.79 0.0M
2025-04-02 3,688.04 3,714.71 3,673.11 3,706.58 0.0M
2025-04-01 3,656.19 3,703.70 3,642.17 3,695.82 0.0M
2025-03-29 3,725.25 3,729.46 3,679.41 3,682.58 0.0M
2025-03-28 3,733.43 3,749.18 3,722.45 3,732.27 0.0M
2025-03-27 3,767.64 3,771.34 3,732.23 3,740.13 0.0M
2025-03-26 3,769.82 3,772.63 3,761.81 3,768.49 0.0M
2025-03-25 3,747.73 3,767.54 3,747.27 3,763.88 0.0M
2025-03-22 3,700.22 3,722.20 3,692.91 3,721.21 0.0M
2025-03-21 3,704.85 3,739.24 3,704.80 3,717.81 0.0M
2025-03-20 3,706.09 3,740.90 3,700.28 3,722.96 0.0M
2025-03-19 3,711.37 3,713.03 3,688.84 3,697.08 0.0M
2025-03-18 3,704.19 3,734.97 3,704.19 3,722.90 0.0M
2025-03-15 3,677.22 3,708.41 3,674.54 3,705.75 0.0M
2025-03-14 3,680.28 3,686.69 3,645.23 3,654.11 0.0M
2025-03-13 3,698.45 3,703.94 3,661.41 3,686.07 0.0M
2025-03-12 3,686.15 3,700.12 3,652.70 3,672.51 0.0M
2025-03-11 3,722.07 3,728.58 3,667.88 3,690.70 0.0M
2025-03-08 3,738.40 3,762.50 3,711.98 3,757.42 0.0M
2025-03-07 3,753.62 3,773.44 3,730.32 3,743.24 0.0M
2025-03-06 3,762.34 3,794.64 3,744.46 3,787.01 0.0M
2025-03-05 3,766.86 3,797.17 3,737.48 3,760.14 0.0M
2025-03-04 3,837.44 3,843.32 3,771.17 3,788.65 0.0M
2025-03-01 3,791.23 3,832.57 3,782.12 3,830.16 0.0M
2025-02-28 3,843.70 3,846.31 3,791.38 3,791.69 0.0M
2025-02-27 3,834.82 3,851.20 3,820.41 3,831.01 0.0M
2025-02-26 3,839.97 3,843.15 3,810.37 3,830.41 0.0M
2025-02-25 3,858.42 3,861.47 3,835.07 3,839.65 0.0M
2025-02-22 3,884.96 3,887.00 3,847.21 3,849.12 0.0M
2025-02-21 3,890.11 3,890.49 3,873.70 3,887.31 0.0M
2025-02-20 3,883.75 3,896.44 3,882.53 3,894.75 0.0M
2025-02-19 3,887.86 3,888.91 3,878.14 3,888.80 0.0M
2025-02-15 3,884.58 3,887.66 3,881.37 3,883.57 0.0M
2025-02-14 3,864.59 3,882.19 3,861.19 3,881.80 0.0M
2025-02-13 3,843.00 3,864.25 3,841.79 3,860.01 0.0M
2025-02-12 3,858.64 3,868.67 3,857.83 3,865.54 0.0M
2025-02-11 3,861.39 3,868.01 3,858.15 3,864.69 0.0M
2025-02-08 3,873.83 3,877.03 3,846.98 3,849.56 0.0M
2025-02-07 3,867.89 3,871.18 3,857.60 3,870.65 0.0M
2025-02-06 3,849.64 3,862.99 3,842.07 3,862.73 0.0M
2025-02-05 3,836.50 3,855.34 3,835.62 3,853.98 0.0M
2025-02-04 3,815.26 3,846.14 3,806.42 3,835.65 0.0M
2025-02-01 3,873.22 3,880.66 3,848.15 3,852.90 0.0M
2025-01-31 3,859.34 3,869.35 3,847.41 3,862.55 0.0M
2025-01-30 3,857.52 3,859.61 3,841.73 3,851.80 0.0M
2025-01-29 3,846.14 3,863.72 3,833.80 3,861.33 0.0M
2025-01-28 3,823.05 3,841.77 3,823.05 3,841.17 0.0M
2025-01-25 3,877.05 3,879.81 3,867.41 3,871.16 0.0M
2025-01-24 3,860.68 3,876.14 3,860.68 3,875.99 0.0M
2025-01-23 3,862.02 3,869.21 3,862.02 3,863.67 0.0M
2025-01-22 3,842.62 3,852.38 3,836.66 3,851.97 0.0M
2025-01-18 3,829.65 3,836.98 3,824.35 3,830.78 0.0M
2025-01-17 3,816.07 3,818.98 3,805.72 3,807.65 0.0M
2025-01-16 3,800.80 3,816.12 3,798.54 3,812.53 0.0M
2025-01-15 3,773.56 3,778.67 3,751.54 3,768.76 0.0M
2025-01-14 3,738.71 3,765.35 3,737.07 3,764.56 0.0M
2025-01-11 3,779.04 3,779.04 3,750.76 3,759.21 0.0M
2025-01-09 3,789.54 3,800.04 3,777.80 3,795.63 0.0M
2025-01-08 3,828.95 3,829.65 3,784.62 3,792.49 0.0M
2025-01-07 3,825.43 3,836.49 3,808.84 3,819.91 0.0M
2025-01-04 3,789.44 3,808.89 3,785.50 3,806.65 0.0M
2025-01-03 3,794.40 3,802.33 3,759.27 3,776.11 0.0M
2025-01-01 3,795.44 3,798.58 3,775.56 3,781.93 0.0M