CBOE S

SPRO10
🏛️ 미국 →
4,826.86
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 4,828.34 4,832.46 4,819.94 4,826.86 0.0M
2025-09-26 4,800.68 4,816.93 4,794.30 4,816.65 0.0M
2025-09-25 4,787.42 4,799.35 4,774.20 4,794.12 0.0M
2025-09-24 4,816.17 4,816.52 4,796.58 4,804.45 0.0M
2025-09-22 4,809.83 4,824.38 4,808.39 4,823.54 0.0M
2025-09-19 4,805.94 4,813.42 4,797.73 4,811.74 0.0M
2025-09-18 4,786.58 4,793.04 4,759.42 4,783.92 0.0M
2025-09-17 4,792.42 4,792.42 4,781.43 4,783.57 0.0M
2025-09-16 4,787.43 4,790.45 4,782.32 4,788.46 0.0M
2025-09-13 4,773.53 4,781.09 4,771.40 4,774.00 0.0M
2025-09-12 4,759.08 4,775.98 4,755.77 4,774.05 0.0M
2025-09-11 4,750.25 4,759.01 4,738.80 4,747.25 0.0M
2025-09-10 4,729.01 4,740.13 4,719.93 4,737.05 0.0M
2025-09-09 4,724.89 4,733.97 4,719.97 4,726.91 0.0M
2025-09-07 4,741.11 4,718.11 4,718.11 4,718.11 0.0M
2025-09-06 4,741.11 4,743.87 4,695.69 4,718.11 0.0M
2025-09-05 4,702.31 4,727.68 4,696.92 4,727.45 0.0M
2025-09-04 4,691.95 4,699.56 4,678.48 4,697.53 0.0M
2025-09-03 4,652.19 4,677.99 4,644.91 4,677.92 0.0M
2025-08-30 4,714.23 4,715.32 4,690.83 4,701.82 0.0M
2025-08-29 4,717.02 4,724.78 4,702.92 4,721.45 0.0M
2025-08-28 4,697.12 4,712.75 4,697.12 4,709.49 0.0M
2025-08-27 4,683.23 4,703.41 4,681.23 4,702.42 0.0M
2025-08-26 4,694.52 4,701.15 4,686.00 4,686.04 0.0M
2025-08-23 4,655.38 4,706.62 4,655.38 4,700.87 0.0M
2025-08-22 4,644.77 4,659.39 4,636.19 4,646.61 0.0M
2025-08-21 4,664.37 4,665.39 4,631.33 4,660.01 0.0M
2025-08-20 4,686.56 4,691.77 4,662.19 4,669.22 0.0M
2025-08-19 4,685.26 4,689.88 4,680.96 4,687.23 0.0M
2025-08-16 4,697.38 4,698.21 4,681.40 4,685.56 0.0M
2025-08-15 4,681.88 4,696.54 4,679.87 4,693.93 0.0M
2025-08-14 4,691.71 4,698.10 4,681.36 4,692.65 0.0M
2025-08-13 4,659.06 4,681.71 4,649.97 4,681.65 0.0M
2025-08-12 4,651.84 4,660.89 4,637.57 4,643.44 0.0M
2025-08-10 4,636.11 4,650.71 4,650.71 4,650.71 0.0M
2025-08-09 4,636.11 4,653.55 4,632.83 4,650.71 0.0M
2025-08-08 4,642.96 4,648.82 4,605.96 4,623.17 0.0M
2025-08-07 4,603.24 4,629.51 4,601.32 4,625.14 0.0M
2025-08-06 4,618.43 4,625.61 4,594.55 4,599.91 0.0M
2025-08-05 4,589.17 4,616.94 4,589.17 4,616.74 0.0M
2025-08-02 4,584.17 4,585.22 4,552.36 4,564.55 0.0M
2025-08-01 4,654.96 4,661.53 4,614.60 4,621.52 0.0M
2025-07-31 4,637.31 4,649.31 4,617.71 4,634.00 0.0M
2025-07-30 4,654.24 4,654.24 4,632.36 4,636.43 0.0M
2025-07-29 4,647.03 4,647.92 4,636.22 4,644.36 0.0M
2025-07-26 4,631.91 4,644.75 4,630.52 4,641.48 0.0M
2025-07-25 4,630.94 4,636.11 4,625.64 4,627.56 0.0M
2025-07-24 4,608.63 4,624.49 4,603.15 4,624.44 0.0M
2025-07-23 4,594.73 4,602.25 4,583.02 4,598.55 0.0M
2025-07-22 4,598.66 4,610.98 4,594.31 4,595.54 0.0M
2025-07-19 4,596.81 4,598.61 4,584.29 4,590.52 0.0M
2025-07-18 4,572.06 4,593.22 4,571.43 4,589.89 0.0M
2025-07-17 4,568.35 4,573.47 4,537.37 4,571.01 0.0M
2025-07-16 4,588.82 4,589.15 4,559.30 4,559.49 0.0M
2025-07-15 4,563.37 4,574.97 4,556.61 4,572.41 0.0M
2025-07-14 4,563.57 4,566.65 4,566.65 4,566.65 0.0M
2025-07-12 4,563.57 4,572.50 4,555.05 4,566.65 0.0M
2025-07-11 4,568.95 4,582.10 4,562.09 4,577.14 0.0M
2025-07-10 4,562.33 4,571.29 4,551.50 4,567.47 0.0M
2025-07-09 4,551.73 4,557.22 4,544.47 4,548.57 0.0M
2025-07-08 4,564.71 4,565.05 4,534.28 4,549.73 0.0M
2025-07-04 4,560.93 4,576.15 4,560.21 4,573.34 0.0M
2025-07-03 4,531.68 4,547.29 4,527.74 4,547.10 0.0M
2025-07-02 4,526.51 4,539.20 4,521.77 4,532.82 0.0M
2025-07-01 4,529.72 4,540.49 4,520.25 4,534.03 0.0M
2025-06-28 4,510.49 4,525.80 4,497.43 4,519.34 0.0M
2025-06-27 4,488.04 4,505.87 4,483.77 4,502.40 0.0M
2025-06-26 4,482.01 4,483.51 4,468.71 4,475.50 0.0M
2025-06-25 4,460.00 4,479.82 4,457.00 4,473.82 0.0M
2025-06-24 4,405.06 4,440.44 4,393.35 4,437.91 0.0M
2025-06-21 4,428.86 4,434.45 4,398.70 4,406.04 0.0M
2025-06-19 4,416.70 4,433.76 4,410.26 4,413.59 0.0M
2025-06-18 4,429.98 4,435.02 4,410.11 4,413.73 0.0M
2025-06-17 4,431.11 4,449.87 4,431.11 4,440.09 0.0M
2025-06-14 4,422.01 4,436.02 4,401.75 4,409.44 0.0M
2025-06-13 4,427.54 4,445.95 4,423.86 4,445.83 0.0M
2025-06-12 4,447.01 4,452.66 4,422.04 4,433.33 0.0M
2025-06-11 4,430.01 4,443.91 4,422.90 4,441.82 0.0M
2025-06-10 4,426.00 4,433.05 4,419.05 4,423.40 0.0M
2025-06-07 4,419.68 4,430.98 4,410.33 4,421.15 0.0M
2025-06-06 4,414.97 4,421.71 4,380.40 4,389.50 0.0M
2025-06-05 4,411.63 4,416.57 4,403.77 4,405.83 0.0M
2025-06-04 4,389.81 4,411.32 4,384.19 4,405.79 0.0M
2025-06-03 4,365.61 4,388.15 4,347.89 4,387.65 0.0M
2025-05-31 4,363.59 4,378.99 4,337.69 4,372.42 0.0M
2025-05-30 4,385.61 4,385.80 4,352.77 4,373.07 0.0M
2025-05-29 4,381.43 4,385.82 4,356.88 4,360.07 0.0M
2025-05-28 4,351.40 4,377.87 4,342.61 4,376.37 0.0M
2025-05-24 4,298.19 4,327.78 4,298.19 4,313.80 0.0M
2025-05-23 4,331.97 4,352.28 4,325.95 4,332.65 0.0M
2025-05-22 4,366.30 4,384.96 4,328.37 4,335.02 0.0M
2025-05-21 4,389.06 4,391.27 4,369.51 4,385.54 0.0M
2025-05-20 4,363.72 4,399.38 4,362.31 4,397.09 0.0M
2025-05-17 4,375.25 4,393.26 4,367.40 4,392.97 0.0M
2025-05-16 4,345.11 4,374.96 4,343.89 4,370.29 0.0M
2025-05-15 4,361.99 4,364.95 4,347.25 4,356.24 0.0M
2025-05-14 4,334.47 4,365.15 4,333.91 4,354.19 0.0M
2025-05-13 4,320.27 4,333.53 4,301.77 4,333.03 0.0M
2025-05-10 4,251.13 4,253.45 4,229.42 4,236.96 0.0M
2025-05-09 4,242.20 4,267.21 4,223.53 4,238.57 0.0M
2025-05-08 4,211.75 4,231.45 4,193.16 4,220.43 0.0M
2025-05-07 4,201.33 4,229.07 4,196.67 4,206.01 0.0M
2025-05-06 4,227.33 4,246.71 4,221.73 4,229.20 0.0M
2025-05-03 4,234.29 4,254.73 4,224.86 4,247.43 0.0M
2025-05-02 4,215.73 4,232.47 4,201.05 4,203.45 0.0M
2025-05-01 4,141.27 4,193.48 4,118.72 4,186.92 0.0M
2025-04-30 4,158.16 4,189.39 4,157.76 4,182.29 0.0M
2025-04-29 4,173.32 4,181.01 4,137.34 4,167.28 0.0M
2025-04-26 4,146.96 4,167.61 4,131.50 4,166.07 0.0M
2025-04-25 4,092.43 4,147.87 4,090.59 4,145.72 0.0M
2025-04-24 4,114.06 4,137.40 4,081.28 4,089.36 0.0M
2025-04-23 4,008.10 4,058.53 4,008.10 4,047.33 0.0M
2025-04-22 4,016.07 4,016.07 3,952.18 3,980.73 0.0M
2025-04-18 4,045.63 4,063.41 4,025.78 4,041.26 0.0M
2025-04-17 4,065.88 4,081.04 4,005.95 4,033.99 0.0M
2025-04-16 4,102.67 4,122.39 4,090.43 4,095.16 0.0M
2025-04-15 4,121.25 4,123.87 4,071.47 4,098.77 0.0M
2025-04-12 4,016.95 4,081.40 3,995.59 4,070.15 0.0M
2025-04-11 4,061.42 4,067.44 3,937.45 4,023.03 0.0M
2025-04-10 3,865.37 4,135.93 3,855.44 4,123.40 0.0M
2025-04-09 4,014.06 4,029.73 3,834.87 3,878.93 0.0M
2025-04-08 3,833.17 4,017.71 3,797.93 3,920.14 0.0M
2025-04-05 4,023.77 4,027.27 3,926.81 3,927.41 0.0M
2025-04-04 4,138.89 4,145.37 4,092.57 4,094.30 0.0M
2025-04-03 4,185.13 4,248.34 4,184.72 4,233.08 0.0M
2025-04-02 4,194.26 4,225.16 4,176.95 4,215.58 0.0M
2025-04-01 4,158.16 4,212.52 4,142.06 4,203.09 0.0M
2025-03-29 4,237.54 4,242.46 4,184.51 4,188.30 0.0M
2025-03-28 4,247.07 4,265.56 4,234.54 4,245.44 0.0M
2025-03-27 4,287.44 4,291.78 4,245.85 4,254.96 0.0M
2025-03-26 4,289.91 4,293.92 4,280.22 4,288.34 0.0M
2025-03-25 4,264.16 4,287.38 4,263.62 4,282.88 0.0M
2025-03-22 4,209.51 4,234.43 4,200.38 4,232.99 0.0M
2025-03-21 4,215.29 4,255.19 4,215.16 4,229.63 0.0M
2025-03-20 4,216.46 4,257.30 4,209.89 4,236.02 0.0M
2025-03-19 4,222.72 4,224.60 4,196.76 4,206.20 0.0M
2025-03-18 4,214.87 4,250.80 4,214.87 4,236.30 0.0M
2025-03-15 4,183.86 4,220.11 4,180.50 4,216.81 0.0M
2025-03-14 4,187.76 4,195.31 4,147.42 4,157.13 0.0M
2025-03-13 4,209.13 4,215.72 4,166.24 4,194.77 0.0M
2025-03-12 4,195.83 4,212.02 4,156.55 4,179.34 0.0M
2025-03-11 4,238.38 4,245.69 4,174.47 4,201.02 0.0M
2025-03-08 4,257.98 4,286.28 4,226.27 4,279.84 0.0M
2025-03-07 4,276.13 4,299.72 4,248.65 4,263.80 0.0M
2025-03-06 4,286.06 4,325.12 4,265.06 4,315.75 0.0M
2025-03-05 4,292.91 4,327.52 4,257.61 4,283.46 0.0M
2025-03-04 4,377.06 4,384.73 4,297.71 4,318.53 0.0M
2025-03-01 4,321.16 4,371.45 4,310.37 4,368.52 0.0M
2025-02-28 4,384.89 4,388.00 4,321.38 4,321.79 0.0M
2025-02-27 4,374.14 4,394.49 4,356.54 4,369.29 0.0M
2025-02-26 4,380.98 4,384.79 4,344.45 4,368.97 0.0M
2025-02-25 4,404.53 4,408.21 4,376.18 4,380.77 0.0M
2025-02-22 4,437.77 4,439.91 4,390.59 4,393.22 0.0M
2025-02-21 4,444.69 4,444.79 4,423.81 4,440.86 0.0M
2025-02-20 4,437.11 4,452.19 4,435.45 4,450.48 0.0M
2025-02-19 4,440.89 4,443.63 4,429.62 4,443.60 0.0M
2025-02-15 4,437.92 4,441.40 4,433.20 4,435.91 0.0M
2025-02-14 4,412.84 4,434.99 4,407.78 4,434.43 0.0M
2025-02-13 4,385.74 4,412.16 4,383.99 4,407.06 0.0M
2025-02-12 4,405.19 4,417.92 4,403.88 4,414.27 0.0M
2025-02-11 4,408.42 4,416.43 4,403.86 4,412.62 0.0M
2025-02-08 4,423.42 4,428.01 4,390.68 4,394.06 0.0M
2025-02-07 4,416.23 4,420.41 4,403.70 4,419.88 0.0M
2025-02-06 4,393.56 4,410.46 4,384.24 4,410.10 0.0M
2025-02-05 4,377.61 4,401.03 4,376.37 4,399.08 0.0M
2025-02-04 4,351.85 4,389.92 4,341.58 4,377.04 0.0M
2025-02-01 4,423.46 4,433.03 4,392.78 4,398.02 0.0M
2025-01-31 4,405.83 4,418.53 4,391.32 4,410.39 0.0M
2025-01-30 4,403.95 4,406.60 4,384.38 4,396.69 0.0M
2025-01-29 4,390.02 4,411.75 4,374.94 4,408.77 0.0M
2025-01-28 4,362.43 4,384.80 4,362.43 4,384.11 0.0M
2025-01-25 4,428.61 4,432.00 4,416.47 4,421.10 0.0M
2025-01-24 4,408.31 4,427.56 4,408.31 4,427.31 0.0M
2025-01-23 4,409.67 4,418.94 4,409.67 4,412.12 0.0M
2025-01-22 4,386.24 4,397.90 4,378.51 4,397.31 0.0M
2025-01-18 4,370.17 4,379.62 4,363.93 4,371.83 0.0M
2025-01-17 4,353.62 4,357.00 4,340.98 4,343.23 0.0M
2025-01-16 4,335.93 4,353.86 4,332.96 4,349.44 0.0M
2025-01-15 4,303.18 4,309.13 4,276.66 4,296.97 0.0M
2025-01-14 4,260.76 4,293.09 4,259.46 4,292.19 0.0M
2025-01-11 4,309.67 4,309.67 4,276.12 4,285.89 0.0M
2025-01-09 4,322.70 4,334.96 4,308.47 4,329.64 0.0M
2025-01-08 4,369.98 4,370.73 4,316.77 4,326.06 0.0M
2025-01-07 4,366.23 4,379.77 4,348.11 4,359.06 0.0M
2025-01-04 4,322.64 4,346.19 4,317.61 4,343.38 0.0M
2025-01-03 4,327.85 4,337.62 4,284.66 4,305.13 0.0M
2025-01-01 4,330.00 4,333.71 4,305.32 4,312.11 0.0M